06:55:20 EDT Fri 03 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-02QPRTH2.732.95992.642.840.1161,6073562.402.84
2020-07-01QPRTH2.632.732.57012.730.1420,1832672.402.80
2020-06-30QPRTH2.692.752.25012.59-0.1136,0683752.002.90
2020-06-29QPRTH2.222.702.222.700.4933,9414311.362.65
2020-06-26QPRTH2.232.302.122.21-0.05141,5686211.352.50
2020-06-25QPRTH2.222.4152.172.260.0531,7902162.262.38
2020-06-24QPRTH2.252.382.162.21-0.1020,4932501.352.37
2020-06-23QPRTH2.302.382.282.31-0.0715,7891432.242.58
2020-06-22QPRTH2.562.562.322.38-0.2727,2972282.392.87
2020-06-19QPRTH2.632.822.32812.650.1162,3073342.592.80
2020-06-18QPRTH2.452.662.422.54-0.0229,5532891.352.70
2020-06-17QPRTH2.632.6952.242.56-0.1785,0285852.202.80
2020-06-16QPRTH2.434.002.432.730.31512,2592,1602.502.79
2020-06-15QPRTH2.292.422.182.42-0.0520,1182311.353.00
2020-06-12QPRTH2.222.652.222.470.3017,2923261.993.00
2020-06-11QPRTH2.682.682.16012.17-0.6042,7544352.183.00
2020-06-10QPRTH2.713.002.712.770.1842,8322802.602.86
2020-06-09QPRTH2.662.762.502.59-0.0884,3014962.303.69
2020-06-08QPRTH2.252.672.252.670.42247,0007512.503.69
2020-06-05QPRTH1.612.251.612.250.62191,4268072.053.69
2020-06-04QPRTH1.651.651.601.630.0414,3061421.423.69
2020-06-03QPRTH1.581.771.501.590.01536,6813651.423.69
2020-06-02QPRTH1.701.7771.511.575-0.07528,1641811.421.58
2020-06-01QPRTH1.851.851.651.65-0.2218,6211891.353.69
2020-05-29QPRTH2.002.061.801.87-0.0526,9141911.353.69
2020-05-28QPRTH1.882.001.881.920.0710,6371341.352.00
2020-05-27QPRTH1.751.851.721.850.1219,7561871.351.90
2020-05-26QPRTH1.661.751.661.730.0423,2992331.351.75
2020-05-25QPRTH1.6851.691.661.690.03001.351.75
2020-05-22QPRTH1.6851.691.661.690.036,454691.351.75
2020-05-21QPRTH1.601.701.501.666,275861.351.75
2020-05-20QPRTH1.491.681.451.660.2337,7992421.351.75
2020-05-19QPRTH1.581.581.421.43-0.1725,6101731.351.68
2020-05-18QPRTH1.541.601.521.600.1321,9083341.401.60
2020-05-15QPRTH1.491.491.421.470.046,1091101.401.75
2020-05-14QPRTH1.501.571.421.430.0217,6442171.401.75
2020-05-13QPRTH1.351.471.351.410.0829,5211571.261.65
2020-05-12QPRTH1.531.541.32751.33-0.2218,4972181.251.75
2020-05-11QPRTH1.681.681.551.55-0.1315,8082061.401.75
2020-05-08QPRTH1.54991.691.471.680.277,4341251.401.75
2020-05-07QPRTH1.421.441.401.41-0.0116,4781571.401.75
2020-05-06QPRTH1.451.45011.421.42-0.0612,0311051.391.75
2020-05-05QPRTH1.641.64231.481.48-0.039,2191681.481.75
2020-05-04QPRTH1.591.741.451.51-0.0144,0662311.481.75
2020-05-01QPRTH1.721.721.50011.52-0.0915,1842141.501.75
2020-04-30QPRTH1.711.941.561.61-0.167,2251561.552.00
2020-04-29QPRTH1.831.8591.741.770.0415,6372971.232.00
2020-04-28QPRTH1.731.821.611.730.036,206781.602.00
2020-04-27QPRTH1.561.701.561.700.158,1761191.242.00
2020-04-24QPRTH1.521.551.451.552,817531.512.00
2020-04-23QPRTH1.551.671.441.55-0.0314,5302330.00012.00
2020-04-22QPRTH1.581.801.581.580.0210,0691591.212.00
2020-04-21QPRTH1.621.75751.551.56-0.0514,4991911.171.80
2020-04-20QPRTH1.771.7751.601.61-0.1521,8881381.602.00
2020-04-17QPRTH1.681.821.681.760.0844,8531641.602.00
2020-04-16QPRTH1.851.941.551.68-0.0928,5853941.673.69
2020-04-15QPRTH1.832.201.751.77-0.1020,2591961.353.69
2020-04-14QPRTH1.832.171.831.87-0.136,232770.00013.69
2020-04-13QPRTH2.052.112.002.000.0116,442780.00013.69
2020-04-10QPRTH2.172.291.861.99-0.01000.202.25
2020-04-09QPRTH2.172.291.861.99-0.0144,3123050.202.25
2020-04-08QPRTH2.00582.181.952.000.0712,4381140.203.69
2020-04-07QPRTH1.95292.081.931.93-0.155,745870.203.69
2020-04-06QPRTH1.9062.111.9062.080.338,6632640.00013.69