13:03:01 EDT Sat 08 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-07QLANC160.26165.18160.26165.134.3283,1682,266146.00180.00
2020-08-06QLANC159.66161.41159.66160.810.7855,1101,847146.00169.40
2020-08-05QLANC162.06162.17159.41160.03-0.8882,8042,229146.00180.00
2020-08-04QLANC158.92161.64158.03160.910.8971,4502,246146.00180.00
2020-08-03QLANC159.32160.73157.16160.021.4373,8711,997146.00180.00
2020-07-31QLANC157.50159.26156.69158.590.24148,7382,668146.00180.00
2020-07-30QLANC157.56159.55156.60158.35-0.7498,6482,843146.00180.00
2020-07-29QLANC158.23160.93157.33159.092.0065,7132,068158.00180.00
2020-07-28QLANC158.06160.89156.20157.09-1.9194,2782,587146.00180.00
2020-07-27QLANC156.88159.43156.14159.002.5093,6562,837146.00180.00
2020-07-24QLANC159.34163.9233156.20156.50-2.2865,9051,974146.00180.00
2020-07-23QLANC158.81160.16156.96158.780.6395,3782,564146.00180.00
2020-07-22QLANC156.19159.12154.84158.151.22101,0882,851146.00180.00
2020-07-21QLANC157.50160.651156.82156.930.8095,4342,325146.00180.00
2020-07-20QLANC155.93157.13153.61156.13-0.6262,7171,898146.00180.00
2020-07-17QLANC158.40159.33156.665156.75-1.6280,7871,824146.00180.00
2020-07-16QLANC156.45159.42156.45158.371.4787,9052,087146.00162.00
2020-07-15QLANC156.74160.00156.56156.900.88116,8453,217146.00180.00
2020-07-14QLANC153.91156.57152.62156.022.1676,4472,712146.00180.00
2020-07-13QLANC156.19158.08153.63153.86-2.5882,7402,419146.00180.00
2020-07-10QLANC154.26157.05152.82156.443.3277,2921,961146.00180.00
2020-07-09QLANC155.59156.35151.42153.12-3.50131,8342,818146.00180.00
2020-07-08QLANC158.77158.77153.61156.62-1.8865,1931,924146.00180.00
2020-07-07QLANC157.47159.73157.47158.50-0.1767,3672,014146.00180.00
2020-07-06QLANC159.58160.84158.02158.671.12115,6622,885146.00180.00
2020-07-03QLANC157.16159.31156.83157.552.6600146.00180.00
2020-07-02QLANC157.16159.31156.83157.552.66122,1072,609146.00180.00
2020-07-01QLANC154.20156.775153.33154.89-0.10123,2393,040146.00180.00
2020-06-30QLANC151.71155.46151.71154.993.32114,7362,709146.00180.00
2020-06-29QLANC148.13153.70147.68151.674.65114,5753,350146.00180.00
2020-06-26QLANC151.33152.10146.74147.02-4.81332,8433,211146.00180.00
2020-06-25QLANC149.54152.50149.355151.831.54144,9452,938150.00180.00
2020-06-24QLANC150.24152.6289148.36150.29-0.60501,7275,218146.00180.00
2020-06-23QLANC153.00154.06148.47150.89-1.83189,0854,314146.00180.00
2020-06-22QLANC153.67153.7997151.64152.72-2.0089,9582,779121.00180.00
2020-06-19QLANC156.83159.83154.155154.72-1.07210,8852,695151.00180.00
2020-06-18QLANC158.01159.00155.11155.79-2.3895,0142,525151.00180.00
2020-06-17QLANC159.48163.04157.28158.17-0.08137,3522,624156.89180.00
2020-06-16QLANC163.41164.905158.00158.25-1.96113,1743,476151.00180.00
2020-06-15QLANC153.16160.24152.49160.215.24144,4913,320151.00165.00
2020-06-12QLANC159.02159.145152.70154.97-0.27126,4443,964151.00155.25
2020-06-11QLANC160.62161.68154.73155.24-8.30156,9634,985151.00155.75
2020-06-10QLANC164.20165.14160.63163.540.16176,6903,772151.00180.00
2020-06-09QLANC165.67166.08162.87163.38-3.85169,8283,874151.00180.00
2020-06-08QLANC165.08168.21164.765167.232.42181,7364,624151.00180.00
2020-06-05QLANC158.70165.745158.01165.519.84185,5963,971141.26166.90
2020-06-04QLANC153.83156.405153.83155.670.67111,3173,179141.26156.27
2020-06-03QLANC154.89156.145153.10155.001.77105,2212,748141.26155.50
2020-06-02QLANC153.99154.21151.65153.23-0.8857,2112,430141.26155.09
2020-06-01QLANC154.80155.25152.02154.110.65115,4003,082141.26155.81
2020-05-29QLANC152.03154.07149.15153.46-0.02174,6704,127141.26155.77
2020-05-28QLANC158.16159.405151.32153.48-2.43603,2048,027141.26153.92
2020-05-27QLANC150.96156.62148.73155.917.59272,9866,723141.26158.08
2020-05-26QLANC146.21150.79145.495148.325.51149,4944,333131.25154.00
2020-05-25QLANC143.04144.74142.10142.81-0.4700131.25154.00
2020-05-22QLANC143.04144.74142.10142.81-0.4773,1383,357131.25154.00
2020-05-21QLANC144.85146.9725142.725143.28-2.18137,0453,616131.25154.00
2020-05-20QLANC147.40148.20145.14145.46-0.23115,1283,610131.25154.00
2020-05-19QLANC147.24150.34145.565145.69-2.56140,2454,746131.25154.00
2020-05-18QLANC147.25149.27145.83148.252.81115,4254,072147.00154.00
2020-05-15QLANC142.90147.84142.90145.441.93405,9814,759142.61147.25
2020-05-14QLANC143.42145.06141.80143.51-2.17133,8643,890131.25154.00
2020-05-13QLANC144.61145.94142.33145.680.63148,8833,721131.25154.00
2020-05-12QLANC146.78147.46144.84145.05-1.75133,5503,531131.25154.00
2020-05-11QLANC145.51148.98145.51146.800.50187,5824,062131.25154.00