06:23:10 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QPROG2.452.562.282.360.01638,0192,6862.302.50
2021-05-13QPROG2.442.442.272.35-0.04492,7282,7722.352.59
2021-05-12QPROG2.482.672.382.39-0.11430,1492,8522.212.43
2021-05-11QPROG2.332.602.202.500.15574,1403,3662.452.53
2021-05-10QPROG2.752.772.342.35-0.371,101,3014,4792.342.35
2021-05-07QPROG2.872.972.692.72-0.14389,7101,9662.682.73
2021-05-06QPROG3.053.052.752.86-0.23745,9433,1482.762.86
2021-05-05QPROG3.13013.20423.053.09-0.04286,7231,5453.053.20
2021-05-04QPROG3.333.353.02823.13-0.25410,5872,2763.133.24
2021-05-03QPROG3.193.553.193.380.22623,0053,0253.363.38
2021-04-30QPROG3.063.173.063.160.11326,6041,5813.103.20
2021-04-29QPROG3.063.103.003.050.03404,6141,6053.013.05
2021-04-28QPROG3.163.193.003.02-0.13276,6271,6843.033.06
2021-04-27QPROG3.143.253.023.150.01362,0332,0223.063.18
2021-04-26QPROG3.063.162.943.140.10491,4942,5003.093.14
2021-04-23QPROG3.033.092.983.040.02370,0672,1573.003.08
2021-04-22QPROG3.103.182.983.020.03388,7672,2912.993.04
2021-04-21QPROG3.013.1652.932.99-0.02445,1791,3453.023.18
2021-04-20QPROG3.123.262.993.01-0.17293,5411,7863.003.01
2021-04-19QPROG3.393.393.033.18-0.19342,7032,1293.183.26
2021-04-16QPROG3.453.503.22583.37-0.04353,9312,0123.253.37
2021-04-15QPROG3.493.543.313.41-0.09320,6361,8413.403.69
2021-04-14QPROG3.553.783.453.50-0.02424,6631,2573.483.51
2021-04-13QPROG3.743.753.453.52-0.23331,2741,6213.523.81
2021-04-12QPROG3.914.003.723.75-0.12738,4872,2383.704.00
2021-04-09QPROG4.104.103.843.87-0.19332,3792,8413.953.96
2021-04-08QPROG4.324.333.974.06-0.18330,1422,1194.084.16
2021-04-07QPROG4.614.654.214.24-0.34285,7292,2604.254.64
2021-04-06QPROG4.975.034.444.58-0.355243,3311,4644.484.60
2021-04-05QPROG4.925.134.9014.9350.015445,3012,0334.905.10
2021-04-02QPROG4.925.005.08
2021-04-01QPROG4.805.094.704.920.16293,0211,8795.005.08
2021-03-31QPROG4.734.884.554.760.14214,7101,4214.604.76
2021-03-30QPROG4.54014.684.304.62-0.08270,3251,2794.604.71
2021-03-29QPROG4.404.794.304.700.27335,4882,4244.504.70
2021-03-26QPROG4.214.594.184.430.30256,2872,4954.064.40
2021-03-25QPROG4.184.364.024.130.01315,7332,0924.034.40
2021-03-24QPROG4.704.734.104.12-0.56319,0732,2584.154.30
2021-03-23QPROG4.894.894.564.68-0.22141,4551,3534.564.97
2021-03-22QPROG4.994.994.694.900.08194,4551,9654.814.92
2021-03-19QPROG4.454.984.254.820.431,721,3783,9964.704.82
2021-03-18QPROG4.944.97994.284.39-0.59511,6523,2614.204.33
2021-03-17QPROG4.715.004.68484.980.12252,8191,7104.955.02
2021-03-16QPROG4.754.904.564.860.13301,4142,0764.874.99
2021-03-15QPROG4.86355.114.654.73-0.11439,9922,5054.634.72
2021-03-12QPROG4.304.874.254.840.43343,2331,5094.934.98
2021-03-11QPROG4.254.484.154.410.26347,2711,8864.354.75
2021-03-10QPROG4.264.464.114.15-0.05503,2272,0644.164.17
2021-03-09QPROG3.974.273.954.200.29350,2312,1164.204.21
2021-03-08QPROG4.064.183.913.91-0.08236,7211,5603.883.90
2021-03-05QPROG4.104.1353.603.99-0.06529,3783,5304.004.19
2021-03-04QPROG4.804.93993.914.05-0.72788,9654,7674.024.07
2021-03-03QPROG5.415.414.734.77-0.57948,3874,7274.805.10
2021-03-02QPROG5.565.645.335.34-0.15261,1851,8335.365.48
2021-03-01QPROG5.465.805.465.490.02313,3142,4155.505.57
2021-02-26QPROG5.415.615.405.47-0.10319,8792,3345.415.50
2021-02-25QPROG5.895.915.275.57-0.30495,1113,3655.335.40
2021-02-24QPROG5.755.995.525.870.31276,8282,5755.805.96
2021-02-23QPROG5.825.96465.255.56-0.49576,4323,5545.505.79
2021-02-22QPROG5.606.185.506.050.46584,8373,9866.056.12
2021-02-19QPROG5.385.755.365.590.25276,8851,7255.515.65
2021-02-18QPROG5.695.765.325.34-0.36381,2802,3015.345.56
2021-02-17QPROG5.675.84525.605.700.04350,8852,0735.775.84
2021-02-16QPROG5.655.795.545.660.06352,5172,1365.605.75