21:33:27 EDT Sat 10 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-09QERIC13.9114.0313.8913.980.035,889,24020,96714.0014.02
2021-04-08QERIC14.005214.0513.8213.950.348,871,96327,33213.9014.10
2021-04-07QERIC13.5513.6613.49513.610.097,109,66223,15713.6313.75
2021-04-06QERIC13.503713.5413.4213.520.125,313,06617,69113.4613.58
2021-04-05QERIC13.129813.4113.129813.400.336,287,53421,41613.4513.50
2021-04-02QERIC13.0713.0313.10
2021-04-01QERIC13.2613.359913.0213.07-0.128,320,02423,00213.0313.10
2021-03-31QERIC13.2113.25513.1613.19-0.010483,994,45514,30013.2313.28
2021-03-30QERIC13.23513.3213.1713.28-0.097,186,41720,79813.2413.28
2021-03-29QERIC13.4013.5513.339913.37-0.154,990,08919,58413.3013.40
2021-03-26QERIC13.3013.5213.280113.520.314,155,26914,01313.5013.62
2021-03-25QERIC13.2013.25513.0713.210.035,755,97020,33013.1713.23
2021-03-24QERIC13.3313.3513.1613.18-0.295,021,87016,16713.1913.30
2021-03-23QERIC13.6213.75513.44513.470.095,938,57125,28913.4813.53
2021-03-22QERIC13.4013.469913.3613.380.054,886,85117,32313.3613.45
2021-03-19QERIC13.3213.4113.2513.33-0.066,075,77618,57613.3213.39
2021-03-18QERIC13.4413.5913.3613.39-0.314,336,03016,47513.3413.55
2021-03-17QERIC13.4313.7813.36113.70-0.086,000,65920,54913.6513.90
2021-03-16QERIC13.6913.8313.6613.780.107,344,53926,48713.7213.78
2021-03-15QERIC13.5713.7613.520113.680.208,839,79532,47513.6013.69
2021-03-12QERIC13.19513.4913.1513.480.057,479,26024,44713.5013.78
2021-03-11QERIC13.1113.4313.07513.430.868,783,17927,69913.3513.44
2021-03-10QERIC12.6812.7312.5512.570.106,619,50720,95912.6112.70
2021-03-09QERIC12.286312.5212.2812.470.407,372,65127,09412.4512.59
2021-03-08QERIC12.1112.2312.04512.07-0.067,431,11623,06712.0712.16
2021-03-05QERIC12.1012.1811.87512.130.057,736,86426,22012.1012.13
2021-03-04QERIC12.3912.4411.92512.08-0.385,796,81522,70911.9512.05
2021-03-03QERIC12.6012.6412.4512.46-0.295,300,09322,24112.4012.50
2021-03-02QERIC12.8312.85512.71512.75-0.044,619,65218,11812.6512.82
2021-03-01QERIC12.6712.83512.650112.790.264,540,10117,07212.7512.85
2021-02-26QERIC12.6612.6712.4612.53-0.134,727,15518,20912.5012.66
2021-02-25QERIC12.7912.9612.5912.660.109,080,11831,52112.4512.55
2021-02-24QERIC12.4212.6212.38512.56-0.057,769,53526,87912.5512.57
2021-02-23QERIC12.6312.6412.36512.61-0.106,457,37123,19212.4812.56
2021-02-22QERIC12.7612.8212.67512.71-0.146,797,14220,50512.6612.67
2021-02-19QERIC13.0113.02512.8112.85-0.2010,182,12828,60112.8512.90
2021-02-18QERIC13.1013.1612.9713.05-0.088,673,83225,79313.0213.14
2021-02-17QERIC13.2313.2613.010113.13-0.246,839,86324,67113.0513.09
2021-02-16QERIC13.3913.5213.3513.37-0.287,227,58824,19513.3013.37
2021-02-15QERIC13.5013.6913.5013.650.060013.7113.75
2021-02-12QERIC13.5013.6913.5013.650.062,762,77612,94713.7113.75
2021-02-11QERIC13.7013.7113.5113.593,102,38315,95213.5813.70
2021-02-10QERIC13.7013.718813.46513.590.074,146,33518,57413.5713.62
2021-02-09QERIC13.5313.6513.5013.520.194,490,58218,83213.5813.65
2021-02-08QERIC13.2313.3513.22513.330.185,807,50422,33413.3213.40
2021-02-05QERIC13.2213.2713.142513.15-0.044,581,41419,85613.1713.20
2021-02-04QERIC13.1113.2313.0413.190.027,630,73325,75313.1813.20
2021-02-03QERIC12.9913.2812.8513.170.397,049,53925,86113.1913.20
2021-02-02QERIC12.9112.9112.6512.780.037,375,01531,49412.7812.85
2021-02-01QERIC12.7612.8212.4912.750.2812,491,44141,06812.6112.68
2021-01-29QERIC12.9513.0812.1912.470.8425,813,09189,06212.5612.80
2021-01-28QERIC12.2412.2911.54511.63-1.1722,590,21670,38511.9012.00
2021-01-27QERIC11.8515.31511.7712.800.7745,017,831132,89212.4112.58
2021-01-26QERIC12.2012.2312.0312.03-0.2011,677,36332,91712.1012.35
2021-01-25QERIC11.8612.2411.8412.230.4017,592,66246,71012.3212.45
2021-01-22QERIC11.7411.8511.71511.830.065,316,16019,97711.8011.83
2021-01-21QERIC11.7411.829411.7011.77-0.074,330,21114,18311.7511.80
2021-01-20QERIC11.8011.8811.7711.840.114,260,59115,17511.8411.86
2021-01-19QERIC11.8011.82511.658811.73-0.034,667,41214,69311.6911.70
2021-01-18QERIC11.76511.7611.83
2021-01-15QERIC11.736511.8411.6511.7650.0755,313,58014,63711.7611.83
2021-01-14QERIC11.7511.9011.6711.69-0.059,046,84523,78811.6911.75
2021-01-13QERIC11.7111.779311.7011.74-0.103,956,52212,42312.0012.10
2021-01-12QERIC11.7411.9211.6911.84-0.026,843,17721,85111.8611.92
2021-01-11QERIC11.8811.94511.8111.86-0.207,853,65517,19411.8312.04