23:49:31 EDT Sun 09 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-07QGLPG77.2678.0873.8175.04-1.12553,7796,60275.0187.00
2021-05-06QGLPG75.5376.1674.79576.16-0.74277,3083,95975.5083.12
2021-05-05QGLPG77.0777.483876.6276.90-0.27328,2213,36575.4479.99
2021-05-04QGLPG77.7677.86576.8377.17-0.91232,6624,42276.0079.99
2021-05-03QGLPG78.0178.6777.41578.080.31195,6503,11177.4087.00
2021-04-30QGLPG77.7578.6377.5877.77-0.98178,9972,80576.4579.99
2021-04-29QGLPG78.4579.1478.1078.75-0.52232,2753,16978.0187.00
2021-04-28QGLPG79.1179.9578.9379.27-1.84308,4034,29378.2582.50
2021-04-27QGLPG82.0682.0780.5781.11-2.23213,4943,34980.5383.31
2021-04-26QGLPG83.3683.7782.0383.341.88148,8592,64978.0583.82
2021-04-23QGLPG81.3882.0280.8281.46-0.98139,0592,13378.4283.50
2021-04-22QGLPG82.7883.0882.0182.44-0.70123,0842,28376.2983.50
2021-04-21QGLPG81.583283.1581.1983.143.48325,0154,53775.4483.41
2021-04-20QGLPG79.1679.6678.7079.660.83158,3331,98075.4481.18
2021-04-19QGLPG79.6179.7878.2878.83-0.32218,2023,28976.0682.00
2021-04-16QGLPG79.5779.6978.2079.15-0.24422,0864,84776.0582.10
2021-04-15QGLPG79.1780.4279.0479.39-1.09567,1605,93676.0582.05
2021-04-14QGLPG81.5182.2980.4480.482.18574,6067,40675.4482.10
2021-04-13QGLPG76.5078.4576.3878.300.91422,1324,79975.0580.89
2021-04-12QGLPG76.6177.8675.9477.39-0.42386,1204,77175.0585.00
2021-04-09QGLPG77.9278.1677.2877.81-0.08198,8602,87375.0581.00
2021-04-08QGLPG78.0378.7277.7477.890.93148,5212,40378.0080.85
2021-04-07QGLPG77.9478.3376.6176.96-1.92260,4914,49975.0580.50
2021-04-06QGLPG79.2079.8678.4778.88-1.37300,6644,12275.0580.67
2021-04-05QGLPG80.0980.7679.4180.251.06156,6782,35375.0580.76
2021-04-02QGLPG79.1978.0080.36
2021-04-01QGLPG78.4879.7478.1079.192.10278,5214,59378.0080.36
2021-03-31QGLPG76.5078.3876.4077.090.65281,8803,66474.0079.99
2021-03-30QGLPG75.4976.6574.8576.44-0.56388,8705,08174.0081.00
2021-03-29QGLPG75.6177.3275.5977.000.47328,5214,94474.0078.00
2021-03-26QGLPG77.1677.2775.7776.530.38218,6534,22475.0076.85
2021-03-25QGLPG75.1976.2874.5176.15-1.54425,2496,00373.1082.20
2021-03-24QGLPG77.6078.7677.1377.69-1.28242,5244,17477.5981.00
2021-03-23QGLPG80.1780.2278.8078.97-3.00271,2324,48078.7683.00
2021-03-22QGLPG80.3582.2380.32581.97-0.22157,8772,81480.0088.11
2021-03-19QGLPG81.0682.2480.6782.191.71189,8393,00479.2088.69
2021-03-18QGLPG80.6081.7680.3180.48-0.15156,2512,84679.0584.70
2021-03-17QGLPG80.4080.7079.5980.63-1.27256,5504,64180.0081.26
2021-03-16QGLPG82.1382.6981.1581.90-1.18204,3873,57481.9184.00
2021-03-15QGLPG82.9484.1382.511183.080.69142,3772,59780.5392.50
2021-03-12QGLPG81.7282.3981.3782.39-1.09117,0752,14680.5383.90
2021-03-11QGLPG83.2883.7782.6183.481.0783,5331,91482.4684.00
2021-03-10QGLPG84.0884.2082.3082.41-1.10196,9203,91880.5392.50
2021-03-09QGLPG83.6885.4683.2283.512.84258,7905,32080.5392.00
2021-03-08QGLPG82.0982.3680.6380.67-3.03287,8855,12280.5382.00
2021-03-05QGLPG83.6983.7882.2683.70-1.18365,6524,79081.5092.40
2021-03-04QGLPG86.2187.3284.7484.882.56696,1968,00881.5089.99
2021-03-03QGLPG83.3083.4581.5582.32-2.04144,0642,47681.5087.30
2021-03-02QGLPG84.9085.1284.0684.36-0.27127,9302,34683.4187.78
2021-03-01QGLPG84.2184.6783.5184.632.03179,9193,79183.0087.78
2021-02-26QGLPG83.2683.4681.3782.60-2.54261,9514,20881.2587.78
2021-02-25QGLPG86.7586.7584.6285.140.49247,7264,21382.3587.78
2021-02-24QGLPG84.9985.4884.2384.65-0.73205,5003,77384.0087.95
2021-02-23QGLPG86.3286.8284.3285.38-0.31472,6766,60482.3087.95
2021-02-22QGLPG83.5686.23583.2185.69-0.59519,4186,09183.0685.70
2021-02-19QGLPG83.0886.5183.0286.282.48619,6776,93382.6088.00
2021-02-18QGLPG82.9884.2982.340283.80-0.34177,1262,79384.0086.90
2021-02-17QGLPG85.3685.479983.9484.14-1.42353,7524,66682.0085.00
2021-02-16QGLPG82.0387.3581.885785.56-0.73987,5809,72185.6587.50
2021-02-15QGLPG85.9786.5084.9386.290.510086.0090.00
2021-02-12QGLPG85.9786.5084.9386.290.51420,4316,34386.0090.00
2021-02-11QGLPG86.7888.0985.2285.78-4.12923,84211,75385.8087.00
2021-02-10QGLPG94.6796.7189.0089.90-19.412,157,96423,33790.7591.50