10:11:05 EDT Fri 18 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-17QBKNG1,783.191,805.841,756.491,787.21-19.45480,60914,9371,768.501,830.00
2020-09-16QBKNG1,800.001,837.831,787.901,806.6619.66382,34114,3101,806.821,878.00
2020-09-15QBKNG1,797.411,817.741,785.001,787.002.41267,97311,4081,780.011,830.00
2020-09-14QBKNG1,803.001,805.451,774.601,784.590.85377,18214,1821,764.111,878.00
2020-09-11QBKNG1,813.521,835.0151,769.981,783.74-32.85383,11515,3751,775.001,783.72
2020-09-10QBKNG1,871.001,901.901,811.7351,816.59-54.48341,91515,3481,819.011,910.00
2020-09-09QBKNG1,887.551,910.081,823.4031,871.07-20.53460,35117,1531,871.102,000.00
2020-09-08QBKNG1,897.881,930.081,882.941,891.60-26.14346,97315,7661,850.001,890.98
2020-09-07QBKNG1,947.971,962.601,906.081,917.74-27.71001,880.001,988.00
2020-09-04QBKNG1,947.971,962.601,906.081,917.74-27.71379,25418,4391,880.001,988.00
2020-09-03QBKNG1,952.151,966.22271,909.891,945.45-3.28428,24518,4981,880.001,950.00
2020-09-02QBKNG1,940.001,955.401,895.651,948.7319.87335,27213,6731,895.651,959.99
2020-09-01QBKNG1,905.131,937.001,899.731,928.8618.41316,03312,7911,928.861,967.00
2020-08-31QBKNG1,922.471,936.501,908.131,910.45-34.80321,24711,9491,901.001,945.00
2020-08-28QBKNG1,896.151,955.6051,895.231,945.2551.75320,78513,8361,920.001,954.99
2020-08-27QBKNG1,876.8051,924.861,874.271,893.5026.53398,91214,1311,895.011,924.99
2020-08-26QBKNG1,844.591,883.971,835.011,866.9713.17394,37211,7671,785.351,896.00
2020-08-25QBKNG1,835.021,858.291,816.411,853.8019.36313,18013,3411,839.991,888.00
2020-08-24QBKNG1,803.561,837.721,796.9351,834.4455.07362,42313,1221,834.461,840.00
2020-08-21QBKNG1,763.001,785.051,754.671,779.3710.68269,8279,7351,778.031,788.89
2020-08-20QBKNG1,758.971,774.951,746.011,768.691.22245,8929,5661,768.761,800.00
2020-08-19QBKNG1,786.841,807.091,760.321,767.47-11.44311,76211,3071,750.001,767.46
2020-08-18QBKNG1,750.001,792.001,744.131,778.9125.99238,98112,5861,778.911,795.00
2020-08-17QBKNG1,789.741,789.901,750.001,752.92-25.95244,8279,3761,753.021,800.00
2020-08-14QBKNG1,784.651,787.221,768.2651,778.87-14.10262,55310,3821,776.001,781.17
2020-08-13QBKNG1,799.061,823.981,789.001,792.97-15.10220,19011,3811,795.021,830.00
2020-08-12QBKNG1,816.301,828.001,805.501,808.072.97274,15311,2451,800.001,830.00
2020-08-11QBKNG1,818.271,847.421,800.011,805.1036.52475,99018,5211,805.121,810.56
2020-08-10QBKNG1,760.001,785.891,731.051,768.5814.10357,22611,4961,730.001,779.40
2020-08-07QBKNG1,813.401,821.451,742.001,754.482.69565,99420,4351,752.401,759.99
2020-08-06QBKNG1,702.001,765.981,700.731,751.7927.02450,08914,3841,812.001,830.00
2020-08-05QBKNG1,700.131,734.431,683.391,724.7749.64314,42211,2071,666.001,737.98
2020-08-04QBKNG1,641.001,680.001,635.3451,675.1324.89240,22211,5891,665.021,681.00
2020-08-03QBKNG1,665.911,669.891,634.6851,650.24-11.89201,3979,8981,650.001,660.00
2020-07-31QBKNG1,687.871,692.251,625.611,662.13-25.61305,23914,4661,658.031,679.99
2020-07-30QBKNG1,683.801,699.211,657.161,687.74-19.80205,52012,0241,675.011,723.00
2020-07-29QBKNG1,688.861,724.401,676.951,707.5425.79311,3069,5451,658.001,742.70
2020-07-28QBKNG1,696.341,702.841,677.291,681.75-21.08210,5888,4541,681.771,779.99
2020-07-27QBKNG1,690.641,711.881,671.0051,702.831.53223,8789,7311,702.851,829.99
2020-07-24QBKNG1,678.271,709.241,671.9651,701.305.84324,87110,9831,685.001,704.00
2020-07-23QBKNG1,721.281,729.331,692.1461,695.46-25.08263,85811,1671,690.001,750.00
2020-07-22QBKNG1,717.961,728.321,681.251,720.548.83367,50312,3401,710.011,730.00
2020-07-21QBKNG1,735.911,762.671,703.611,711.71-1.94382,69313,8371,711.801,750.00
2020-07-20QBKNG1,724.011,748.001,700.421,713.65-18.54308,26410,2351,700.001,770.00
2020-07-17QBKNG1,757.121,757.121,719.041,732.19-14.60368,7049,4481,725.011,813.00
2020-07-16QBKNG1,767.211,773.501,730.671,746.79-52.55251,73911,2701,704.001,744.88
2020-07-15QBKNG1,747.001,802.731,745.041,799.34103.11646,76522,9331,785.341,812.88
2020-07-14QBKNG1,668.691,703.561,652.6851,696.239.47261,12010,5611,755.001,763.32
2020-07-13QBKNG1,725.0451,739.5751,685.011,686.76-20.64400,76916,2061,686.811,740.00
2020-07-10QBKNG1,665.0881,708.801,652.981,707.4037.12323,38011,0431,705.061,740.00
2020-07-09QBKNG1,667.161,679.701,627.481,670.288.98406,62014,3311,670.281,698.99
2020-07-08QBKNG1,665.001,665.9551,633.251,661.303.85332,49810,2311,661.311,699.00
2020-07-07QBKNG1,681.361,697.331,654.65571,657.45-46.31267,10911,4401,657.521,679.99
2020-07-06QBKNG1,706.191,738.001,680.171,703.7633.78440,88013,0671,690.001,717.37
2020-07-03QBKNG1,690.111,714.08871,658.401,669.9811.19001,670.011,679.99
2020-07-02QBKNG1,690.111,714.08871,658.401,669.9811.19360,85614,0671,670.011,679.99
2020-07-01QBKNG1,606.051,670.001,601.141,658.7966.45538,91818,2841,653.111,669.99
2020-06-30QBKNG1,583.901,603.241,566.421,592.34-0.88293,67712,9761,550.001,626.49
2020-06-29QBKNG1,567.771,595.301,540.481,593.2251.97366,05412,7331,595.061,599.95
2020-06-26QBKNG1,597.301,611.711,532.831,541.25-74.14601,77517,8291,531.021,633.00
2020-06-25QBKNG1,585.811,623.971,561.721,615.395.06498,67717,4591,599.001,620.00
2020-06-24QBKNG1,660.711,669.76991,582.001,610.33-66.77597,33520,8831,600.001,649.99
2020-06-23QBKNG1,652.301,678.501,640.001,677.1043.58363,29213,2081,669.001,674.99
2020-06-22QBKNG1,609.741,636.291,593.86671,633.526.61333,86813,0781,636.011,685.00
2020-06-19QBKNG1,654.001,657.49031,600.001,626.91-1.44754,18316,9901,580.001,626.60