17:22:05 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-18QJFU1.35691.411.311.31-0.02459,0121,3951.321.35
2021-05-17QJFU1.311.361.311.33-0.01278,9701,3181.301.35
2021-05-14QJFU1.271.391.25321.340.13611,4832,4301.311.34
2021-05-13QJFU1.331.351.211.21-0.12439,9751,9771.221.28
2021-05-12QJFU1.331.391.301.33-0.01321,2831,2061.301.32
2021-05-11QJFU1.321.411.311.34-0.04415,9041,5351.351.41
2021-05-10QJFU1.421.441.371.38-0.07528,4421,5751.361.40
2021-05-07QJFU1.40641.471.351.450.05743,4852,2781.411.45
2021-05-06QJFU1.431.451.391.40-0.07506,4421,7171.401.45
2021-05-05QJFU1.40851.521.40761.470.01853,0792,3861.451.46
2021-05-04QJFU1.471.471.391.46-0.03840,2202,1681.401.45
2021-05-03QJFU1.531.5351.45891.49-0.04319,1331,6091.501.54
2021-04-30QJFU1.451.571.441.530.05706,7501,9911.491.52
2021-04-29QJFU1.531.551.461.48-0.05426,3121,7691.471.48
2021-04-28QJFU1.52911.551.481.53-0.04519,9492,0711.501.52
2021-04-27QJFU1.601.60361.481.57-0.021,146,4633,6191.561.58
2021-04-26QJFU1.461.651.461.590.141,667,7464,1011.571.63
2021-04-23QJFU1.36361.451.36361.450.04519,3202,1271.431.45
2021-04-22QJFU1.431.471.391.410.01499,2501,7321.361.39
2021-04-21QJFU1.311.421.301.400.06748,0451,9701.401.42
2021-04-20QJFU1.381.39651.321.34-0.08667,9082,8541.311.34
2021-04-19QJFU1.451.45011.361.42-0.04958,4232,9751.361.40
2021-04-16QJFU1.41541.471.35061.460.10769,0583,3691.421.47
2021-04-15QJFU1.531.54741.361.36-0.19872,7083,6841.381.41
2021-04-14QJFU1.58631.611.51081.55-0.03778,9383,5131.531.55
2021-04-13QJFU1.51361.7411.501.580.092,578,5738,1391.561.67
2021-04-12QJFU1.661.671.481.49-0.171,680,5965,8201.511.53
2021-04-09QJFU1.691.721.62071.66-0.01784,0972,7351.621.68
2021-04-08QJFU1.70181.711.601.67-0.01666,2493,3871.651.67
2021-04-07QJFU1.731.761.651.68-0.09996,4243,2411.661.70
2021-04-06QJFU1.761.831.731.770.01939,3844,1371.721.78
2021-04-05QJFU1.831.83821.681.76-0.061,280,2894,5761.751.80
2021-04-02QJFU1.821.791.84
2021-04-01QJFU1.93181.941.771.82-0.031,110,0224,2231.791.84
2021-03-31QJFU1.7981.851.761.850.081,495,7593,8831.851.86
2021-03-30QJFU1.621.801.601.770.131,421,0924,3451.741.77
2021-03-29QJFU1.721.761.621.64-0.05988,9533,7251.601.63
2021-03-26QJFU1.7951.821.661.69-0.051,638,5945,0001.711.73
2021-03-25QJFU1.721.861.561.74-0.021,761,8005,5671.781.86
2021-03-24QJFU2.062.13991.751.76-0.282,863,7497,7401.721.75
2021-03-23QJFU2.212.222.022.04-0.211,976,0046,7671.952.01
2021-03-22QJFU2.102.362.032.250.1612,211,33726,3042.182.24
2021-03-19QJFU2.152.252.022.09-0.062,145,8487,1362.092.10
2021-03-18QJFU2.042.602.002.150.108,745,61825,4632.122.19
2021-03-17QJFU1.942.151.902.050.041,976,3656,3562.052.09
2021-03-16QJFU1.952.191.882.010.093,319,7029,9172.012.05
2021-03-15QJFU1.861.951.801.920.072,141,4567,1481.891.92
2021-03-12QJFU1.801.861.761.85-0.011,550,4985,8771.771.85
2021-03-11QJFU1.721.89811.651.860.192,768,9388,9721.801.87
2021-03-10QJFU1.821.84011.611.67-0.101,812,4366,2881.661.69
2021-03-09QJFU1.661.801.601.770.162,046,4616,6551.771.78
2021-03-08QJFU1.571.751.561.610.062,329,5216,4181.581.59
2021-03-05QJFU1.621.66661.3351.55-0.023,242,1688,4641.551.65
2021-03-04QJFU1.821.84991.551.57-0.303,411,30810,0611.561.57
2021-03-03QJFU1.962.001.831.87-0.092,505,6807,7271.891.90
2021-03-02QJFU2.072.18051.771.96-0.093,639,97511,1601.962.01
2021-03-01QJFU2.092.19992.022.050.052,693,8399,5772.082.09
2021-02-26QJFU2.152.261.992.00-0.182,878,82910,4342.052.07
2021-02-25QJFU2.26352.652.102.18-0.208,553,60530,3482.102.16
2021-02-24QJFU1.922.801.922.380.5831,819,85980,8672.332.37
2021-02-23QJFU1.962.001.801.80-0.4156,484,42418,7021.861.95
2021-02-22QJFU2.302.522.152.215-0.5358,976,45329,5332.192.21
2021-02-19QJFU3.353.502.612.750.1241,230,525126,0422.702.75