22:53:34 EDT Thu 09 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-09QLPSN21.0123.5020.8523.362.66994,97312,79720.0223.50
2020-04-08QLPSN20.6020.9919.7420.700.701,086,44412,41020.7026.50
2020-04-07QLPSN22.9723.3719.7320.00-2.571,357,48813,13719.0022.00
2020-04-06QLPSN21.6122.8321.50222.571.85681,7967,51019.3030.00
2020-04-03QLPSN20.6721.3519.928420.72-0.05845,7239,57619.3025.00
2020-04-02QLPSN20.8821.9420.0620.77-0.161,113,35212,31720.0522.54
2020-04-01QLPSN22.2822.5620.5020.93-1.821,240,71715,00820.0022.83
2020-03-31QLPSN23.2323.71522.03522.75-0.571,320,85813,45522.0023.30
2020-03-30QLPSN23.4123.8922.7723.320.671,040,72612,32420.0028.88
2020-03-27QLPSN21.7222.9720.5222.650.081,122,38111,44922.4123.95
2020-03-26QLPSN22.3723.5821.6422.570.721,158,70511,93222.6023.44
2020-03-25QLPSN19.5422.2419.4021.852.351,793,16418,92121.0023.95
2020-03-24QLPSN19.6220.7518.3819.501.401,393,35116,06418.5120.00
2020-03-23QLPSN17.2718.9716.4018.101.611,332,03115,36118.2023.95
2020-03-20QLPSN17.4418.1716.3116.49-0.611,532,01416,90814.8818.26
2020-03-19QLPSN14.7817.5914.5517.102.151,690,30515,83915.2617.97
2020-03-18QLPSN15.6516.2514.0814.95-1.561,211,31813,52115.0020.97
2020-03-17QLPSN17.3117.3415.2216.51-0.222,113,43022,69314.9316.41
2020-03-16QLPSN18.8318.86516.5916.73-3.941,384,66315,48315.5117.97
2020-03-13QLPSN20.9521.3318.44520.670.5751,540,55316,42120.6720.97
2020-03-12QLPSN18.7520.5118.3120.095-0.2551,664,08116,57016.5219.75
2020-03-11QLPSN20.7621.3019.7120.35-1.091,172,01814,63419.1926.00
2020-03-10QLPSN20.6321.4619.9121.441.671,763,58220,88020.8526.20
2020-03-09QLPSN20.2920.7719.6819.77-2.071,980,66020,57219.8020.22
2020-03-06QLPSN22.0522.9421.2021.84-1.202,363,60222,47620.0022.00
2020-03-05QLPSN24.0024.5022.7523.04-1.641,850,11818,17023.1026.49
2020-03-04QLPSN25.2425.4824.1124.68-0.193,235,59621,71721.9224.99
2020-03-03QLPSN25.8525.9823.8424.87-1.092,192,37422,25920.0025.01
2020-03-02QLPSN26.7526.8725.0025.96-0.501,729,69818,95425.6627.24
2020-02-28QLPSN25.5127.0224.7626.46-0.042,572,33024,71322.8026.75
2020-02-27QLPSN27.8328.1226.4626.50-2.1652,658,55723,52726.0129.34
2020-02-26QLPSN30.6530.6528.3728.665-1.8251,383,91414,70828.3029.50
2020-02-25QLPSN31.5631.7630.0030.49-0.871,124,28613,45130.5030.99
2020-02-24QLPSN30.7131.9430.6431.36-0.961,048,66913,31430.9131.94
2020-02-21QLPSN32.2033.5531.5532.320.031,325,85412,03931.8133.59
2020-02-20QLPSN32.0033.2831.5532.29-0.371,661,57616,53231.7532.27
2020-02-19QLPSN33.3533.4032.265332.660.022,104,34019,16432.5832.71
2020-02-18QLPSN33.9734.0332.0132.64-1.322,559,26923,14933.4533.58
2020-02-17QLPSN37.6938.0033.4533.96-11.020034.0534.40
2020-02-14QLPSN37.6938.0033.4533.96-11.027,656,78654,06534.0534.40
2020-02-13QLPSN43.9545.1343.7844.980.6951,069,79911,49337.2037.80
2020-02-12QLPSN44.0044.5543.4144.2850.575591,9286,34543.5044.29
2020-02-11QLPSN45.0045.2143.5943.71-1.03540,2177,20240.4150.00
2020-02-10QLPSN43.4244.74543.4244.741.31502,5444,90644.6550.00
2020-02-07QLPSN43.3743.9342.8943.43-0.15302,1123,52040.4150.00
2020-02-06QLPSN43.8443.8443.0643.580.17335,4944,24543.3050.00
2020-02-05QLPSN44.8144.8842.9543.41-0.20733,3249,50143.4150.00
2020-02-04QLPSN42.4143.7042.3543.612.25804,6949,75942.8045.00
2020-02-03QLPSN41.7042.2340.9341.360.35454,8555,91540.4142.00
2020-01-31QLPSN42.1342.5140.8241.01-1.21464,5626,25040.4145.00
2020-01-30QLPSN42.1743.5541.7042.22-0.31719,6187,57340.7645.00
2020-01-29QLPSN42.3242.8942.1142.530.12306,9933,96241.0045.00
2020-01-28QLPSN42.4442.9642.0142.411.36601,1097,17241.0045.00
2020-01-27QLPSN41.2241.7340.87541.05-0.58624,1467,95140.4145.00
2020-01-24QLPSN43.0643.615341.5241.63-1.24430,9685,96940.4145.00
2020-01-23QLPSN43.2543.33542.5442.87-0.24413,8115,04740.4145.00
2020-01-22QLPSN43.5044.0243.0943.110.56720,5278,70641.2544.18
2020-01-21QLPSN41.7243.0141.4142.551.25718,4427,31841.2543.43
2020-01-20QLPSN41.4441.6740.6141.300.360038.5041.80
2020-01-17QLPSN41.4441.6740.6141.300.36376,2685,02138.5041.80
2020-01-16QLPSN40.8541.2940.6140.940.40433,0144,96839.0041.80
2020-01-15QLPSN40.1641.1740.1040.540.355525,5166,09535.0041.75
2020-01-14QLPSN40.1340.6439.6640.185-0.095464,6244,50435.0040.99
2020-01-13QLPSN40.4040.7840.1640.28602,7256,97840.2740.99
2020-01-10QLPSN39.9040.5039.6740.280.76802,5017,12039.8340.98