21:34:05 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
2021-06-24QPAGP12.0912.0911.7911.99-0.042,196,37311,63111.7712.05
2021-06-23QPAGP12.2312.330212.0212.03-0.111,362,0708,84312.1012.20
2021-06-22QPAGP12.1312.1511.89512.141,029,23710,67811.7512.20
2021-06-21QPAGP11.6512.19511.6212.140.661,754,13912,59711.7512.25
2021-06-18QPAGP11.7111.8711.4411.48-0.443,812,40622,76611.5011.60
2021-06-17QPAGP12.6512.7011.7611.92-0.744,653,66425,83711.9312.14
2021-06-16QPAGP12.7712.8412.54512.66-0.112,276,52816,13912.5012.75
2021-06-15QPAGP12.9212.95512.3912.77-0.033,907,59122,29312.3012.92
2021-06-14QPAGP12.7812.9412.6212.800.083,468,13318,21912.3812.90
2021-06-11QPAGP12.8112.916312.7012.72-0.032,385,20217,33012.6612.78
2021-06-10QPAGP12.8412.8912.4412.750.042,669,18418,55212.4012.80
2021-06-09QPAGP12.7512.8012.55512.710.051,820,07511,16812.3512.74
2021-06-08QPAGP12.3312.797512.0112.660.335,069,82821,21512.5612.85
2021-06-07QPAGP11.9712.4511.94912.330.443,272,15520,48912.3012.44
2021-06-04QPAGP11.9211.9611.6511.890.072,044,80213,28110.8012.14
2021-06-03QPAGP11.7811.9111.6011.820.051,810,95211,84111.5611.85
2021-06-02QPAGP11.4411.8011.3411.770.392,633,49916,82211.6111.75
2021-06-01QPAGP11.0011.47510.9611.380.471,597,15711,53811.2011.44
2021-05-31QPAGP10.9411.0410.80510.91-0.030010.8211.25
2021-05-28QPAGP10.9411.0410.80510.91-0.033,067,14415,56110.8211.25
2021-05-27QPAGP10.9911.0510.7810.940.043,106,14618,50910.5010.97
2021-05-26QPAGP10.8310.9910.7410.900.102,220,25213,02210.3910.97
2021-05-25QPAGP10.9210.9810.7710.80-0.142,488,88715,41510.3911.00
2021-05-24QPAGP10.7511.0010.6610.940.242,475,40214,85110.9411.00
2021-05-21QPAGP10.8510.905810.6710.70-0.063,628,18516,66610.3910.82
2021-05-20QPAGP10.3310.7810.1610.760.373,571,05817,43810.3910.78
2021-05-19QPAGP10.4610.6210.2810.39-0.221,909,64815,23310.1510.56
2021-05-18QPAGP10.6910.75510.5210.61-0.092,472,94812,69810.3510.58
2021-05-17QPAGP10.3810.7010.2810.700.321,372,60410,84110.6910.72
2021-05-14QPAGP10.3310.48510.2710.380.221,602,54311,55210.3810.60
2021-05-13QPAGP9.7610.219.7410.160.222,227,79313,69910.0510.30
2021-05-12QPAGP10.1510.409.909.94-0.113,157,13614,3049.8010.18
2021-05-11QPAGP9.9510.139.7110.05-0.013,560,28617,77610.0010.20
2021-05-10QPAGP9.8510.229.8010.060.353,684,34819,4069.9510.29
2021-05-07QPAGP9.659.939.659.710.012,218,28813,2889.6610.00
2021-05-06QPAGP9.489.729.329.700.254,183,68513,2799.289.73
2021-05-05QPAGP9.479.849.429.45-0.032,834,69216,8309.409.57
2021-05-04QPAGP9.659.7459.469.48-0.082,590,78915,8439.509.70
2021-05-03QPAGP9.479.60029.449.560.181,327,4128,1459.469.70
2021-04-30QPAGP9.529.719.389.38-0.242,038,25611,2019.389.70
2021-04-29QPAGP9.599.869.599.620.112,632,10513,5169.519.88
2021-04-28QPAGP9.609.8359.579.690.144,275,78917,6899.529.75
2021-04-27QPAGP9.479.659.449.550.032,056,02410,6709.459.70
2021-04-26QPAGP9.519.7059.489.520.051,240,8748,2839.289.84
2021-04-23QPAGP9.349.529.279.470.181,332,7047,8519.379.59
2021-04-22QPAGP9.429.489.299.29-0.091,471,4608,2249.289.42
2021-04-21QPAGP9.239.419.129.380.133,145,05614,1729.109.65
2021-04-20QPAGP9.419.419.109.25-0.172,638,21413,4069.109.25
2021-04-19QPAGP9.419.4759.309.423,091,1739,8479.309.58
2021-04-16QPAGP9.669.719.419.42-0.231,832,41110,1669.429.51
2021-04-15QPAGP9.439.659.309.650.221,798,7127,9669.529.74
2021-04-14QPAGP9.269.5259.269.430.192,792,05814,1849.309.53
2021-04-13QPAGP9.159.309.0059.240.042,018,2059,9049.089.32
2021-04-12QPAGP9.399.439.1959.20-0.112,382,22111,4469.189.38
2021-04-09QPAGP9.579.579.20739.31-0.222,666,75212,7419.159.48
2021-04-08QPAGP9.609.649.349.53-0.162,109,8719,4919.259.60
2021-04-07QPAGP9.389.7159.389.690.2352,151,13711,0419.509.99
2021-04-06QPAGP9.319.469.269.4550.1952,518,40712,3239.359.51
2021-04-05QPAGP9.499.509.189.26-0.231,265,5268,9089.189.51
2021-04-02QPAGP9.499.159.51
2021-04-01QPAGP9.3059.529.0559.490.092,374,58314,4379.159.51
2021-03-31QPAGP9.069.478.989.400.354,216,08918,7509.349.44
2021-03-30QPAGP9.159.23339.0259.05-0.152,961,08211,2879.019.43
2021-03-29QPAGP9.349.38999.089.20-0.271,960,61712,6779.109.43
2021-03-26QPAGP9.289.479.119.470.382,887,41917,1139.219.45
2021-03-25QPAGP8.839.168.649.090.082,160,11014,0978.799.39