04:53:00 EDT Sat 08 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-07QSEIC52.2653.2752.1453.250.87457,6406,74950.5654.37
2020-08-06QSEIC53.0053.0752.1052.38-0.69411,2236,10350.5654.37
2020-08-05QSEIC52.3053.5851.86453.071.01521,9096,19750.5663.50
2020-08-04QSEIC52.1452.3051.8352.06-0.27501,8277,29550.5663.50
2020-08-03QSEIC52.7653.0852.2052.33451,0836,89251.9263.50
2020-07-31QSEIC52.2652.4351.3052.330.05805,5619,15050.5663.50
2020-07-30QSEIC50.1952.5450.1752.281.14905,78211,72150.5652.98
2020-07-29QSEIC51.2051.62950.7151.140.021,242,20711,84650.0163.50
2020-07-28QSEIC53.0553.0551.1051.12-1.94629,2608,30943.4162.14
2020-07-27QSEIC52.7453.25552.4753.060.09625,4488,06252.8362.15
2020-07-24QSEIC53.7254.23552.7652.97-0.47635,52310,63852.5663.50
2020-07-23QSEIC57.6958.09553.2253.44-4.56926,82913,21153.4053.99
2020-07-22QSEIC57.9158.6757.8058.00-0.37643,7997,60424.9963.50
2020-07-21QSEIC57.5558.5757.2158.371.48496,4086,85658.0363.50
2020-07-20QSEIC57.0357.0755.7956.89-0.26555,8777,14456.7063.50
2020-07-17QSEIC57.8057.8757.1057.15-0.26330,8194,27152.7363.50
2020-07-16QSEIC57.4258.0956.8357.41-0.36331,5445,58325.0263.50
2020-07-15QSEIC57.025458.1156.810157.771.40447,9816,23924.9963.50
2020-07-14QSEIC55.0256.4254.9656.371.11692,9839,02454.9063.50
2020-07-13QSEIC55.2056.24555.1555.260.04550,8768,87954.0063.50
2020-07-10QSEIC54.4155.2853.9155.221.32408,1315,79954.9663.50
2020-07-09QSEIC54.7755.0953.5353.90-1.35463,0427,73153.7163.50
2020-07-08QSEIC54.8055.9154.8055.250.21423,2475,79824.9963.50
2020-07-07QSEIC55.6955.773754.9655.04-0.62445,1326,33911.5063.50
2020-07-06QSEIC55.1956.057955.1955.661.42673,6778,67611.5063.50
2020-07-03QSEIC55.3155.5454.1054.24-0.050054.0563.50
2020-07-02QSEIC55.3155.5454.1054.24-0.05381,7796,99454.0563.50
2020-07-01QSEIC55.0055.0353.8654.29-0.69456,7858,08011.5063.50
2020-06-30QSEIC52.8755.2752.8754.981.93738,0609,92324.9963.50
2020-06-29QSEIC53.5753.6452.7553.050.15542,4277,67511.5063.50
2020-06-26QSEIC53.8254.2952.6552.90-1.382,394,72810,69533.6563.50
2020-06-25QSEIC53.0754.3152.8354.280.98570,6106,97554.5063.50
2020-06-24QSEIC54.8655.0553.2453.30-1.97702,7129,29825.0063.50
2020-06-23QSEIC56.3056.3955.1455.27-0.12546,1266,88133.6563.50
2020-06-22QSEIC55.3655.7754.5955.39-0.30436,3886,31155.0263.50
2020-06-19QSEIC56.6657.1954.9055.69-0.041,308,22210,37125.0063.50
2020-06-18QSEIC55.1855.9555.0055.73-0.321,185,05311,96655.5863.50
2020-06-17QSEIC56.9357.1656.0156.05-0.97696,3838,47411.5063.50
2020-06-16QSEIC58.7158.7156.4457.020.29590,1249,40456.7263.50
2020-06-15QSEIC54.4856.9854.230156.730.44710,4309,71711.5063.50
2020-06-12QSEIC56.6657.1754.93556.291.13910,35112,11733.6563.50
2020-06-11QSEIC57.7958.0055.4655.51-3.951,220,74219,00935.4155.52
2020-06-10QSEIC59.8460.4959.0059.46-0.42908,15010,22659.2460.07
2020-06-09QSEIC59.9060.20759.2659.88-0.89667,9667,68740.0061.49
2020-06-08QSEIC60.3461.0259.85160.770.46667,5179,33948.9961.22
2020-06-05QSEIC60.7161.5860.1260.311.761,009,53811,28248.9060.62
2020-06-04QSEIC57.5058.6257.06558.550.80968,65111,29848.9058.81
2020-06-03QSEIC56.5457.8256.0557.752.38579,6837,26848.9058.06
2020-06-02QSEIC55.0755.6554.817555.370.69659,5297,45148.9055.74
2020-06-01QSEIC54.1055.9953.9654.680.46600,6167,26225.0055.05
2020-05-29QSEIC53.3454.4853.16554.220.291,379,05412,96253.6762.47
2020-05-28QSEIC55.5555.6053.6953.93-1.10619,5457,49644.6154.42
2020-05-27QSEIC54.6455.2053.4955.031.78878,3858,90954.6466.06
2020-05-26QSEIC52.8453.89552.5053.251.90990,46710,24343.8253.59
2020-05-25QSEIC51.6451.6450.6551.35-0.210041.5551.55
2020-05-22QSEIC51.6451.6450.6551.35-0.21435,2616,74741.5551.55
2020-05-21QSEIC51.7051.77551.3151.56-0.28515,0887,12325.0051.84
2020-05-20QSEIC51.3152.1251.3151.840.96681,5308,63451.8452.21
2020-05-19QSEIC52.3252.7450.8750.88-1.85635,1208,34150.5459.98
2020-05-18QSEIC52.8053.1452.0352.731.96541,8647,45842.7752.97
2020-05-15QSEIC50.3051.0449.94250.770.131,356,2648,89149.6551.08
2020-05-14QSEIC49.2050.8048.7050.640.671,162,42414,92540.7450.83
2020-05-13QSEIC49.2050.1148.6149.970.531,271,27715,25249.7354.31
2020-05-12QSEIC52.3952.3949.4449.44-2.47634,0138,48649.0258.45
2020-05-11QSEIC51.3352.3351.2351.910.01767,0949,27551.4359.95