20:06:47 EDT Thu 24 Jun 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-06-24QWMPN11.8311.8511.7211.850.0644,55641911.0011.83
2021-06-23QWMPN11.8311.8511.7811.79-0.0634,35135611.8011.90
2021-06-22QWMPN11.8411.8511.6011.850.0156,29863011.0037.00
2021-06-21QWMPN11.2511.8511.2511.840.69154,9431,40011.0037.00
2021-06-18QWMPN11.8111.8111.1511.15-0.67564,6361,70711.1511.63
2021-06-17QWMPN11.8111.85111.7711.820.02113,0431,24011.8137.00
2021-06-16QWMPN11.8211.85111.77511.80-0.0376,64782211.7937.00
2021-06-15QWMPN11.7111.85111.6611.830.1098,73697811.8137.00
2021-06-14QWMPN11.5611.8811.52511.730.20120,7221,31710.5137.00
2021-06-11QWMPN11.4111.5511.39911.530.1470,86440911.5020.00
2021-06-10QWMPN11.3511.4711.3411.390.07125,70549811.2037.00
2021-06-09QWMPN11.3511.3511.2811.32-0.0472,65246610.0637.00
2021-06-08QWMPN11.3011.3711.3011.360.1065,79647811.3137.00
2021-06-07QWMPN11.3311.3711.2611.26-0.07114,45857211.2437.00
2021-06-04QWMPN11.3011.3411.2511.330.033862,53840111.3037.00
2021-06-03QWMPN11.2311.3011.2011.29620.0662136,8074197.3237.00
2021-06-02QWMPN11.3011.3011.2311.23-0.0554,98928911.2137.00
2021-06-01QWMPN11.262111.3011.2111.280.03111,50842211.2837.00
2021-05-31QWMPN11.281911.293511.2211.250011.2037.00
2021-05-28QWMPN11.281911.293511.2211.2563,43328911.2037.00
2021-05-27QWMPN11.3011.32511.2511.25-0.0791,95130011.2537.00
2021-05-26QWMPN11.3511.3711.2811.320.0245,81710711.2137.00
2021-05-25QWMPN11.3411.3411.2611.30-0.04116,91135511.3037.00
2021-05-24QWMPN11.3911.4011.3011.34-0.0578,20045211.3237.00
2021-05-21QWMPN11.3511.41411.3411.390.0889,88738711.3837.00
2021-05-20QWMPN11.3211.350111.2911.31-0.01136,04248011.2737.00
2021-05-19QWMPN11.3311.3511.3011.32-0.04109,67154511.2837.00
2021-05-18QWMPN11.4011.4311.337111.36-0.0265,57035911.3337.00
2021-05-17QWMPN11.3811.4311.3611.380.0250,55627611.3837.00
2021-05-14QWMPN11.3511.4111.3111.360.0170,54828111.3421.00
2021-05-13QWMPN11.4211.4311.3511.35-0.05140,51832611.3321.00
2021-05-12QWMPN11.4611.5011.3811.40-0.0466,93026411.3621.00
2021-05-11QWMPN11.5011.5211.4111.44-0.0892,43430211.4121.00
2021-05-10QWMPN11.6111.6111.5211.52-0.0968,65822411.2321.00
2021-05-07QWMPN11.6211.650211.5511.61-0.0174,76833411.3413.49
2021-05-06QWMPN11.6711.6711.6011.62-0.0572,03530710.9011.83
2021-05-05QWMPN11.6511.6711.6311.670.0275,0563859.4911.90
2021-05-04QWMPN11.6411.6511.600111.650.032660,7933289.8311.92
2021-05-03QWMPN11.5811.65111.5211.61740.0374159,3075109.3911.80
2021-04-30QWMPN11.4811.6011.4711.580.08105,84138411.5211.58
2021-04-29QWMPN11.5011.5111.463211.5062,63127911.2313.36
2021-04-28QWMPN11.5011.5111.4511.50-0.01144,34239911.4011.51
2021-04-27QWMPN11.4011.5111.3911.510.08123,27145811.5212.34
2021-04-26QWMPN11.3811.4311.3711.430.04190,03945211.3832.50
2021-04-23QWMPN11.3811.3911.3511.390.04165,21168911.2132.50
2021-04-22QWMPN11.3911.3911.3511.35-0.04135,31361711.3332.50
2021-04-21QWMPN11.3911.3911.3811.3962,92536311.3711.38
2021-04-20QWMPN11.3811.4011.3711.390.0193,54631911.3732.50
2021-04-19QWMPN11.4011.4011.3811.3865,92840811.3332.50
2021-04-16QWMPN11.4011.4011.3811.38-0.0165,59627711.3132.50
2021-04-15QWMPN11.3811.4011.3811.390.0183,5612671.3532.50
2021-04-14QWMPN11.4011.4011.3811.38-0.0287,59838611.2511.35
2021-04-13QWMPN11.3911.4011.3811.400.0137,8671920.0132.50
2021-04-12QWMPN11.4011.4211.3811.39-0.01286,56082611.3632.50
2021-04-09QWMPN11.3811.4011.3611.400.02138,53842810.6233.00
2021-04-08QWMPN11.3811.4011.3511.38156,65742811.3433.00
2021-04-07QWMPN11.4011.4011.3611.38-0.01128,99735411.3411.40
2021-04-06QWMPN11.3611.4411.3611.390.02145,87350611.3713.30
2021-04-05QWMPN11.39511.4311.3611.370.01143,65067311.3529.00
2021-04-02QWMPN11.3611.0034.00
2021-04-01QWMPN11.4011.4211.3611.36-0.01108,53757511.0034.00
2021-03-31QWMPN11.3811.4311.3011.370.01422,3431,43510.9911.50
2021-03-30QWMPN11.4611.4811.3611.36-0.11386,63599511.1940.00
2021-03-29QWMPN11.41211.48111.40511.470.03467,5151,20811.4823.00
2021-03-26QWMPN11.515211.515211.4011.440.03575,4732,15611.4017.00
2021-03-25QWMPN11.7011.7011.2511.411.412,068,8693,6868.024,294.67