14:50:43 EDT Sun 11 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-09QTRIP52.2652.5550.8852.490.811,680,58521,76652.2052.35
2021-04-08QTRIP52.6352.6950.6051.68-1.213,548,75136,33151.7052.09
2021-04-07QTRIP54.7655.4352.0752.89-1.352,602,17630,64352.8953.05
2021-04-06QTRIP55.8257.6953.9154.24-2.553,503,94037,36954.3054.54
2021-04-05QTRIP56.9857.0054.6356.791.542,263,84623,71856.5256.90
2021-04-02QTRIP55.2555.2655.54
2021-04-01QTRIP55.2456.9954.73555.251.463,003,65233,95455.2655.54
2021-03-31QTRIP54.46555.40553.5653.79-0.342,241,48230,71054.1054.98
2021-03-30QTRIP54.0255.4253.2954.130.383,088,44131,68653.9554.30
2021-03-29QTRIP55.8556.9452.5253.75-1.932,985,67637,81953.5054.65
2021-03-26QTRIP53.6056.0252.3055.681.574,814,72352,66254.8255.81
2021-03-25QTRIP47.3854.3546.6754.115.417,445,45664,13954.0554.50
2021-03-24QTRIP50.3351.1448.5248.70-0.695,520,02052,90048.6449.00
2021-03-23QTRIP53.5253.5248.9249.39-4.297,839,67471,61949.7549.90
2021-03-22QTRIP58.0058.1953.5953.68-6.317,737,31682,93453.3353.50
2021-03-19QTRIP58.5861.0257.1659.991.223,990,95833,81859.5159.90
2021-03-18QTRIP60.5662.6257.8558.77-2.265,127,19545,75358.7759.48
2021-03-17QTRIP58.4561.5657.2561.032.413,712,72337,37361.1961.76
2021-03-16QTRIP60.2560.6056.9058.62-2.233,652,64940,41258.5958.62
2021-03-15QTRIP60.8064.9560.3860.851.067,181,58268,61560.7561.10
2021-03-12QTRIP55.2359.8754.7759.794.487,233,62365,34259.8059.99
2021-03-11QTRIP52.0556.0250.5755.313.515,667,71648,60155.6856.02
2021-03-10QTRIP50.7252.6049.320751.801.453,031,02134,90351.8152.48
2021-03-09QTRIP49.05550.8646.7450.352.733,470,34937,69650.0750.33
2021-03-08QTRIP51.6952.4047.030447.62-3.885,001,54350,68247.6549.00
2021-03-05QTRIP52.9053.0047.5851.50-0.197,219,76363,37751.5051.51
2021-03-04QTRIP54.6255.3050.6751.69-1.737,350,43866,15850.5550.90
2021-03-03QTRIP53.7654.9652.5053.420.786,149,12555,77352.8054.00
2021-03-02QTRIP51.9054.5051.3752.643.297,567,87758,72652.8553.99
2021-03-01QTRIP52.26552.9848.520849.35-0.274,396,66248,02749.7450.02
2021-02-26QTRIP43.91250.2442.5249.626.088,076,74264,23149.7049.98
2021-02-25QTRIP49.5050.2542.9143.54-6.025,951,13359,92943.0244.04
2021-02-24QTRIP46.4650.4945.4949.563.517,380,00164,78349.5049.88
2021-02-23QTRIP41.9546.4741.1446.051.346,580,62051,28645.7545.96
2021-02-22QTRIP40.12846.4840.0044.714.798,651,45357,70144.7144.88
2021-02-19QTRIP38.7740.9638.2339.921.487,980,41750,24839.7039.92
2021-02-18QTRIP37.3038.8136.6338.440.393,985,32639,32137.5037.90
2021-02-17QTRIP37.3638.3136.5938.050.762,957,34928,15438.1038.39
2021-02-16QTRIP37.5238.1036.9137.29-0.092,583,68723,92036.6837.29
2021-02-15QTRIP36.6537.6236.32537.380.400037.4137.64
2021-02-12QTRIP36.6537.6236.32537.380.401,548,30216,33537.4137.64
2021-02-11QTRIP36.6037.6036.2336.980.392,741,93027,36536.7038.00
2021-02-10QTRIP37.3737.7636.0236.590.151,833,88920,67636.0236.66
2021-02-09QTRIP36.0637.3635.540436.440.162,043,18621,81236.6336.75
2021-02-08QTRIP36.8537.0036.0736.280.381,752,65617,77932.1837.18
2021-02-05QTRIP35.74636.1935.4535.900.521,855,76815,51535.6336.17
2021-02-04QTRIP34.7435.4634.0835.380.921,489,70718,32635.3935.55
2021-02-03QTRIP33.6035.3033.2134.460.772,379,58520,42134.0535.80
2021-02-02QTRIP33.5134.0032.7533.690.881,828,93120,24333.6234.60
2021-02-01QTRIP31.4333.0531.1632.811.841,928,32220,95532.7033.21
2021-01-29QTRIP33.4633.8930.9530.97-2.302,831,14932,41530.7231.99
2021-01-28QTRIP34.2834.9532.1133.27-0.673,593,49231,74432.9833.27
2021-01-27QTRIP32.4335.9031.3933.941.246,234,57652,15232.0033.93
2021-01-26QTRIP33.1533.4332.44532.70-0.361,536,85217,80231.5332.98
2021-01-25QTRIP33.4733.8631.5333.06-0.132,316,78622,52632.2733.50
2021-01-22QTRIP32.8433.5232.6133.19-0.441,015,93812,33632.8033.58
2021-01-21QTRIP33.4034.2533.0533.63-0.041,535,42215,17531.4034.99
2021-01-20QTRIP33.8734.15533.3833.670.142,132,86718,74833.6734.00
2021-01-19QTRIP34.44534.44532.643133.530.103,067,90424,62233.1834.65
2021-01-18QTRIP33.4532.8733.50
2021-01-15QTRIP34.6034.9433.3433.45-1.292,288,07422,47632.8733.50
2021-01-14QTRIP34.3635.27534.0734.760.561,900,60415,63534.3134.99
2021-01-13QTRIP34.7934.7933.8634.20-0.402,683,00119,53334.3534.88
2021-01-12QTRIP35.6035.7634.2534.60-1.162,571,52025,35134.0535.00