22:53:19 EST Tue 30 Nov 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-11-30QSRPT79.3580.90577.6980.810.951,001,69210,41079.2581.50
2021-11-29QSRPT81.5481.8379.7679.860.24602,7108,51479.9081.00
2021-11-26QSRPT80.5681.4478.6879.62-1.36473,5225,91978.7080.90
2021-11-25QSRPT79.8781.5178.0480.981.650080.0082.20
2021-11-24QSRPT79.8781.5178.0480.981.65415,3288,19380.0082.20
2021-11-23QSRPT78.1379.6575.8079.330.99782,13011,98075.9579.50
2021-11-22QSRPT81.1481.1478.2678.34-1.671,484,83011,87778.3585.11
2021-11-19QSRPT80.2181.07579.3680.01-0.90835,75710,39680.0085.11
2021-11-18QSRPT81.7882.97580.5280.911.191,021,68814,46880.5082.50
2021-11-17QSRPT82.00182.8079.0579.72-3.281,229,54414,25781.5083.11
2021-11-16QSRPT83.5384.4482.4783.00-0.88571,6159,39082.7584.50
2021-11-15QSRPT85.5085.8883.8183.88-1.06497,3916,89583.0086.09
2021-11-12QSRPT85.9687.1584.3184.94-1.16681,9158,56983.0084.96
2021-11-11QSRPT86.2786.8085.5686.10-0.02390,7037,37284.5089.66
2021-11-10QSRPT87.5588.479985.5786.12-1.81652,4389,86583.0086.51
2021-11-09QSRPT89.1490.3086.7587.93-1.24600,3348,36087.5188.53
2021-11-08QSRPT88.9590.569987.6689.170.241,632,00411,89087.1190.50
2021-11-05QSRPT91.5691.9087.9188.931.961,219,28415,24788.7091.50
2021-11-04QSRPT90.6892.5086.39586.970.441,488,83322,02586.9891.00
2021-11-03QSRPT81.9586.5581.0386.535.001,559,65819,88688.0088.69
2021-11-02QSRPT80.0081.6778.87581.531.471,063,90912,37080.1081.85
2021-11-01QSRPT79.2581.9278.9180.060.931,015,66914,04679.0081.00
2021-10-29QSRPT79.2979.8977.6279.13-0.121,035,79612,01578.2579.80
2021-10-28QSRPT77.5379.5776.9779.251.97853,88112,63478.1379.50
2021-10-27QSRPT77.9979.1376.6577.28-0.71744,70511,53476.5078.35
2021-10-26QSRPT79.7080.0077.8077.99-1.70746,22911,19077.5078.50
2021-10-25QSRPT80.4180.8579.3279.69-0.55705,0678,27379.0082.90
2021-10-22QSRPT80.6681.5179.0580.24-0.68713,49710,14879.6080.40
2021-10-21QSRPT79.8881.56579.8880.921.04872,6538,44080.5281.70
2021-10-20QSRPT80.4480.9978.10579.88-0.56802,73512,05379.2581.30
2021-10-19QSRPT81.0982.5980.0580.44-0.78974,24010,61780.0881.30
2021-10-18QSRPT84.1084.8179.8881.22-2.972,155,24523,76480.2082.10
2021-10-15QSRPT83.1685.779982.5084.191.191,901,71719,73482.2584.78
2021-10-14QSRPT83.5085.7582.2783.00-0.223,794,28543,03782.5683.45
2021-10-13QSRPT88.9089.7183.0183.22-11.852,701,53437,36783.6383.64
2021-10-12QSRPT93.2397.0093.2395.073.781,147,40516,90989.5189.90
2021-10-11QSRPT96.3597.9590.5191.29-8.132,112,33824,44791.0091.53
2021-10-08QSRPT94.72101.2494.5099.424.421,357,52916,778100.00101.00
2021-10-07QSRPT96.6299.5994.8695.00-2.28873,37111,46790.0193.85
2021-10-06QSRPT94.4598.7993.7497.282.10863,51012,59995.7098.05
2021-10-05QSRPT94.7596.9093.4995.180.521,326,73614,42894.8995.96
2021-10-04QSRPT96.2998.1193.4294.66-1.39897,43615,06892.6095.00
2021-10-01QSRPT92.4596.2090.912796.143.66840,64414,11794.5996.40
2021-09-30QSRPT88.9893.5088.9192.483.711,195,19013,39491.8593.90
2021-09-29QSRPT92.56592.9388.6888.77-3.24691,63712,53788.7792.50
2021-09-28QSRPT90.5193.0189.1592.010.93794,41812,95992.0093.05
2021-09-27QSRPT90.5291.5589.700191.000.43950,2679,38090.5590.97
2021-09-24QSRPT90.1091.8090.0190.560.02968,41212,09090.0091.00
2021-09-23QSRPT87.4690.6986.99190.573.101,135,09413,47190.0090.50
2021-09-22QSRPT87.4088.4886.0587.47-0.15635,67110,11386.2587.90
2021-09-21QSRPT86.0988.8885.9087.621.95812,91011,59986.0588.60
2021-09-20QSRPT85.0087.3484.370185.67-0.71696,90811,30080.0186.31
2021-09-17QSRPT85.4386.7783.3886.380.751,930,0359,93085.3086.20
2021-09-16QSRPT83.9385.8583.577685.631.58511,31610,33584.2185.65
2021-09-15QSRPT82.5084.546280.6884.053.771,084,11611,63783.1584.27
2021-09-14QSRPT81.6582.3280.1080.28-1.56490,8238,37475.8782.00
2021-09-13QSRPT80.9482.8379.9581.841.37616,39811,19281.8482.96
2021-09-10QSRPT80.6782.1579.7580.47-0.04584,3888,91080.5081.09
2021-09-09QSRPT78.4880.98978.1880.512.24448,3367,43578.1081.00
2021-09-08QSRPT78.2978.6777.1778.27-0.30790,1917,97877.8081.35
2021-09-07QSRPT80.7582.2578.2878.57-1.94937,70312,37577.0181.35
2021-09-06QSRPT79.4980.8579.0380.511.060079.0481.00
2021-09-03QSRPT79.4980.8579.0380.511.06627,9879,77979.0481.00
2021-09-02QSRPT79.5679.900677.76679.450.12493,9118,84279.0081.00
2021-09-01QSRPT78.1281.2578.0679.331.21481,82010,19676.3881.00
2021-08-31QSRPT76.1079.6576.1078.122.24777,11311,78775.8079.99