21:55:51 EDT Thu 24 Jun 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-06-24QLNVGY23.2823.5023.2823.470.2322,8439223.0323.50
2021-06-23QLNVGY23.2923.3223.1423.240.0820,05810622.0923.24
2021-06-22QLNVGY22.7923.2822.7923.160.5851,24719123.0623.29
2021-06-21QLNVGY22.8622.8622.4022.58-0.4539,13515322.3322.75
2021-06-18QLNVGY23.0423.0523.0123.03-0.6512,9517423.0023.14
2021-06-17QLNVGY23.6423.8323.5823.680.77528,03212223.6823.71
2021-06-16QLNVGY22.6423.1622.6422.905-0.16726,5049322.6023.13
2021-06-15QLNVGY23.5323.5323.0023.072-0.51811,76911020.0024.85
2021-06-14QLNVGY23.5023.5923.3523.590.158,3308323.3623.60
2021-06-11QLNVGY23.1623.5123.1623.44-0.5040,02412823.2223.55
2021-06-10QLNVGY23.54523.9823.54523.940.3522,60612623.5024.00
2021-06-09QLNVGY23.5223.6923.3123.590.2818,60910823.3623.77
2021-06-08QLNVGY23.5023.5023.2523.31-0.4535,25413023.3123.44
2021-06-07QLNVGY23.9723.9723.5023.76-0.0324,31613023.6123.80
2021-06-04QLNVGY23.8023.8323.6523.79-0.0131,72311822.3023.92
2021-06-03QLNVGY23.8023.8623.6523.80-0.2521,30912523.6524.10
2021-06-02QLNVGY24.2724.2723.975524.05-0.2743,24320823.8624.06
2021-06-01QLNVGY24.11524.400524.1024.320.1245,5219824.2524.36
2021-05-31QLNVGY24.09524.5123.97524.20-1.1000
2021-05-28QLNVGY24.09524.5123.97524.20-1.1026,14515424.2024.27
2021-05-27QLNVGY25.5525.5525.0425.300.2319,3249824.7625.70
2021-05-26QLNVGY24.9925.0724.9625.070.7819,86612823.6025.70
2021-05-25QLNVGY24.321524.4024.2624.29-0.0364,96919924.0825.46
2021-05-24QLNVGY23.7224.4323.7224.32-0.5573,61615724.2025.35
2021-05-21QLNVGY24.95524.95524.7524.87-0.1424,00410723.8526.05
2021-05-20QLNVGY24.8825.0124.8825.010.5058,76412724.9525.01
2021-05-19QLNVGY25.0625.0624.1924.510.0818,2999024.0725.10
2021-05-18QLNVGY24.4424.5924.341724.430.5475,73913224.4424.78
2021-05-17QLNVGY23.4623.9623.4623.890.3578,45918023.6125.00
2021-05-14QLNVGY22.9423.5622.9423.540.69107,95924823.1423.61
2021-05-13QLNVGY23.0323.4022.5022.85-1.43197,79933222.6923.02
2021-05-12QLNVGY25.8625.8624.27824.28-1.76106,85627824.0024.28
2021-05-11QLNVGY25.5026.2025.5026.040.08511,5529225.7027.50
2021-05-10QLNVGY26.6926.6925.8525.955-1.4736,05919525.7327.50
2021-05-07QLNVGY27.3027.5027.3027.4250.8512,1189027.2528.25
2021-05-06QLNVGY26.2426.6726.2426.575-0.13816,44910326.5026.70
2021-05-05QLNVGY26.77526.8126.6526.713-0.58715,8488725.3528.20
2021-05-04QLNVGY27.9027.9027.18527.30-0.36530,78412526.4527.64
2021-05-03QLNVGY28.0028.0027.1627.6650.30521,73012826.4527.95
2021-04-30QLNVGY27.2527.5227.2527.360.2835,91610627.2527.49
2021-04-29QLNVGY26.7727.1826.7727.080.2813,1597926.4527.27
2021-04-28QLNVGY26.5926.92526.5926.800.0333,46013226.4528.00
2021-04-27QLNVGY27.0027.0026.650826.77-0.7228,17815226.6426.92
2021-04-26QLNVGY27.1627.6527.1627.49-1.2631,86816127.1928.00
2021-04-23QLNVGY28.3928.8028.2828.751.0734,87415928.7528.83
2021-04-22QLNVGY28.0028.0027.6627.68-0.2717,87710427.5027.87
2021-04-21QLNVGY27.9528.0227.8027.950.57516,32810427.7928.02
2021-04-20QLNVGY28.1628.1627.32527.375-0.20521,1979425.9527.96
2021-04-19QLNVGY28.1928.1927.3127.58-0.29525,35513127.3027.81
2021-04-16QLNVGY27.6027.9927.6027.8751.0763,38122026.5028.00
2021-04-15QLNVGY26.2726.9626.2726.8050.54516,51612626.0026.88
2021-04-14QLNVGY26.2926.3526.0626.260.2016,6648826.0026.61
2021-04-13QLNVGY25.7126.3125.4526.060.3724,15613825.8326.43
2021-04-12QLNVGY25.4925.8525.4425.690.1727,83613424.2525.70
2021-04-09QLNVGY25.9625.9625.5025.52-0.7231,58311524.7525.89
2021-04-08QLNVGY26.43226.4926.1826.24-0.2025,06712726.2426.38
2021-04-07QLNVGY26.6227.1126.3526.44-1.4042,61218825.5626.50
2021-04-06QLNVGY27.6228.0427.6227.84-0.0635,69314727.6728.00
2021-04-05QLNVGY27.9027.9027.7027.900.24529,73513427.6128.04
2021-04-01QLNVGY27.9027.9627.5527.655-0.92565,81919827.5927.72
2021-03-31QLNVGY27.9128.5827.9128.58-0.0835,45514228.3328.58
2021-03-30QLNVGY28.7528.8028.6028.662.886105,81638228.6328.80
2021-03-29QLNVGY25.7625.8525.6625.774-0.09138,47510224.2025.90
2021-03-26QLNVGY25.4525.86525.4525.8651.1435,96421025.4725.90
2021-03-25QLNVGY24.6624.8024.5324.725-0.00550,50615424.6024.80