18:47:45 EST Fri 17 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-17QLANC162.09162.80160.33160.40-1.1784,5692,726160.24188.68
2020-01-16QLANC161.46163.08160.2575161.570.8371,5242,305136.31162.18
2020-01-15QLANC161.55163.18159.79160.74-0.94102,3862,590159.99188.68
2020-01-14QLANC162.74163.58159.28161.68-1.23124,6762,894131.20162.01
2020-01-13QLANC159.12163.37155.365162.914.02134,4323,129132.06163.25
2020-01-10QLANC157.26159.78156.75158.891.64103,6542,999158.53184.93
2020-01-09QLANC157.83158.43155.74157.250.01107,1262,317156.87181.17
2020-01-08QLANC155.74158.06155.68157.241.07105,4112,424156.86183.13
2020-01-07QLANC154.90156.30154.39156.170.7286,5092,188155.78182.25
2020-01-06QLANC155.84157.42154.46155.45-1.4491,4392,957154.94183.60
2020-01-03QLANC156.04157.62154.675156.890.48111,3322,167126.26157.17
2020-01-02QLANC160.69162.235155.18156.41-3.69131,9273,235129.20156.47
2020-01-01QLANC160.01161.34159.60160.100.3300160.10186.34
2019-12-31QLANC160.01161.34159.60160.100.3371,7971,428160.10186.34
2019-12-30QLANC160.39160.50159.03159.77-0.6263,7931,518129.94160.12
2019-12-27QLANC159.76160.40158.82160.390.7042,3721,195159.89186.17
2019-12-26QLANC159.85160.12158.42159.69-0.1153,1731,563159.36187.45
2019-12-25QLANC161.86161.86159.495159.80-1.6700159.80160.71
2019-12-24QLANC161.86161.86159.495159.80-1.6729,807760159.80160.71
2019-12-23QLANC164.68164.68159.56161.47-2.6181,6722,806133.28161.67
2019-12-20QLANC159.95164.99159.36164.084.12365,7914,027161.74191.57
2019-12-19QLANC157.51161.34156.695159.962.70123,4293,2710.0001199,999.99
2019-12-18QLANC156.82157.48155.36157.260.8971,0911,818132.90157.58
2019-12-17QLANC155.28156.61154.83156.371.2176,4472,154155.26181.48
2019-12-16QLANC155.65157.07154.42155.16-0.0299,4652,469154.54155.50
2019-12-13QLANC158.25158.25154.67155.18-3.1675,3511,851127.36156.24
2019-12-12QLANC157.35159.37157.07158.340.5571,5922,2100.0001158.64
2019-12-11QLANC156.73157.97156.29157.790.8565,3701,606132.85158.20
2019-12-10QLANC156.67158.01156.395156.94-0.3269,2161,947152.36184.35
2019-12-09QLANC157.74158.25156.70157.26-0.9058,7861,738157.07185.38
2019-12-06QLANC158.39158.97156.90158.160.1973,4591,472127.07161.58
2019-12-05QLANC158.14159.99157.48157.970.1364,6301,546157.55158.45
2019-12-04QLANC158.44159.60158.21158.540.3874,3022,199133.91158.94
2019-12-03QLANC157.49158.535156.45158.160.6680,2322,3990.0001199,999.99
2019-12-02QLANC158.18158.95156.85157.50-0.53114,0042,432133.60157.79
2019-11-29QLANC159.21159.35157.77158.03-1.7333,1751,015122.557,854.68
2019-11-28QLANC160.63160.63158.68159.760.0900159.70188.30
2019-11-27QLANC160.63160.63158.68159.760.0952,2751,535159.70188.30
2019-11-26QLANC158.35160.63158.07159.671.0370,9352,119156.21185.95
2019-11-25QLANC157.45158.80156.35158.641.7770,0452,0070.0001199,999.99
2019-11-22QLANC159.39159.39156.63156.87-1.8054,1612,628156.10186.37
2019-11-21QLANC159.41159.41157.16158.67-0.21102,4843,142157.97158.76
2019-11-20QLANC160.16161.58158.44158.88-1.7297,7552,721158.31185.89
2019-11-19QLANC156.83161.11156.20160.604.4088,9522,709129.92161.28
2019-11-18QLANC156.33156.34154.30156.20-0.14106,2002,479155.59156.47
2019-11-15QLANC156.24156.86155.00156.340.28121,9912,194132.10157.10
2019-11-14QLANC156.00156.50154.86156.060.3664,7341,896155.51183.92
2019-11-13QLANC153.46155.91152.41155.701.48103,0442,905155.15176.66
2019-11-12QLANC154.52155.35153.495154.22-0.48110,2683,509153.77183.10
2019-11-11QLANC155.87157.01153.78154.70-1.73116,8654,299154.38187.07
2019-11-08QLANC157.39158.34155.605156.43-1.2297,4672,263156.40156.84
2019-11-07QLANC155.26157.73154.69157.653.47108,0753,707156.84190.85
2019-11-06QLANC155.79156.93153.25154.18-1.61112,0552,875125.28154.82
2019-11-05QLANC161.99163.95155.2725155.79-5.71231,2154,197155.36182.41
2019-11-04QLANC160.55161.91148.99161.5021.66455,9098,037161.80165.50
2019-11-01QLANC139.44140.46138.60139.840.66106,5333,079139.64140.68
2019-10-31QLANC138.23141.56138.03139.181.10286,7272,490117.06139.42
2019-10-30QLANC138.15138.53136.57138.080.21101,2813,105137.69138.44
2019-10-29QLANC136.24138.15135.40137.871.73109,0102,281137.67160.21
2019-10-28QLANC136.95138.32136.14136.14-0.35134,6122,519112.10136.48
2019-10-25QLANC139.27139.74136.49136.49-2.49105,3442,902110.87137.03
2019-10-24QLANC139.61139.93138.05138.98-0.9257,5761,343138.02139.26
2019-10-23QLANC139.46140.09138.855139.900.5780,5751,973116.96140.04
2019-10-22QLANC139.75140.965139.15139.33-0.5676,1721,786138.93148.00
2019-10-21QLANC141.22142.40139.34139.89-1.46139,2133,004139.70148.00
2019-10-18QLANC140.62141.77140.41141.350.26105,2852,179136.97141.20