00:24:25 EDT Thu 25 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-24QPI124.00128.645120.415120.91-2.77813,80812,200132.00151.49
2024-04-23QPI122.62126.34120.80123.683.41316,1376,464122.96160.00
2024-04-22QPI117.38120.48116.20120.273.95284,0585,481120.45125.20
2024-04-19QPI120.64121.80115.02116.32-5.76338,9656,171115.00141.11
2024-04-18QPI119.97124.49117.00122.081.99297,0066,030116.00125.50
2024-04-17QPI121.89124.45119.30120.09-1.30325,6604,951119.50133.51
2024-04-16QPI119.11121.81118.50121.392.89177,6194,130117.50138.94
2024-04-15QPI119.92121.415117.92118.52-1.46226,8053,545118.65122.00
2024-04-12QPI123.21123.21119.17119.98-4.86146,1933,440119.54127.57
2024-04-11QPI123.94125.22122.03124.841.68131,4633,060119.00128.00
2024-04-10QPI120.23124.12119.81123.16-2.08297,2585,126122.47123.82
2024-04-09QPI126.27127.52124.45125.240.64195,4413,731100.00127.50
2024-04-08QPI123.23126.53122.5101124.603.02154,1423,724123.58126.32
2024-04-05QPI118.33122.01117.55121.583.99141,9993,129116.00135.68
2024-04-04QPI124.81125.00116.86117.59-5.49222,4074,584117.55119.94
2024-04-03QPI121.96124.85121.88123.08-0.26180,9904,120121.00123.00
2024-04-02QPI126.00126.00122.60123.34-5.22245,4674,776123.10133.00
2024-04-01QPI128.35130.00127.01128.560.15276,7405,426122.00131.13
2024-03-29QPI126.77130.49126.43128.410.9900125.43130.98
2024-03-28QPI126.77130.49126.43128.410.99202,1003,421125.43130.98
2024-03-27QPI127.52128.895126.14127.420.83231,1174,541125.57128.70
2024-03-26QPI128.88129.37125.66126.59-1.40234,2334,511125.57130.00
2024-03-25QPI126.45129.47126.20127.990.64353,0375,638125.57140.06
2024-03-22QPI125.99128.185125.00127.351.32154,3193,810127.25141.11
2024-03-21QPI126.46127.95124.15126.032.45299,9784,923125.29126.30
2024-03-20QPI120.66124.41118.50123.583.31252,9974,881116.00125.00
2024-03-19QPI120.16122.10117.50120.27-2.26308,2105,85799.00120.00
2024-03-18QPI123.78125.805121.61122.53-0.37329,0394,907120.00138.48
2024-03-15QPI121.61123.90120.01122.90-1.69534,3377,105119.32140.02
2024-03-14QPI120.76132.00120.50124.5911.11978,03612,392124.70127.50
2024-03-13QPI114.23116.125111.94113.48-3.44190,4884,553119.00121.99
2024-03-12QPI116.43119.41113.32116.920.26534,5846,799108.00117.12
2024-03-11QPI114.48116.83113.01116.660.66293,9725,281115.54116.90
2024-03-08QPI116.54117.36115.01116.000.89288,3084,849115.00117.99
2024-03-07QPI114.58116.51113.71115.112.53448,2824,838115.11116.59
2024-03-06QPI113.15116.27111.41112.581.04285,2724,94799.50116.52
2024-03-05QPI110.10112.805108.31111.540.26258,6894,65799.00114.00
2024-03-04QPI113.21114.16110.08111.28-1.37320,5905,496110.50115.00
2024-03-01QPI109.71114.17109.00112.653.43471,1524,770110.00122.94
2024-02-29QPI105.86109.38103.91109.226.41379,6135,30397.90110.00
2024-02-28QPI102.87105.47101.50102.81-1.52301,7975,050101.50107.67
2024-02-27QPI105.00110.10104.09104.330.08463,1646,765102.50110.00
2024-02-26QPI102.31105.5499102.00104.252.06301,5394,650103.20110.00
2024-02-23QPI100.02103.1199.00102.191.96381,6714,62291.00103.37
2024-02-22QPI102.66104.6799.015100.23-0.62384,8735,86499.54104.30
2024-02-21QPI99.41100.9497.77100.85-0.33330,2114,44795.01197.37
2024-02-20QPI100.54101.93598.89101.18-1.51295,2825,30295.00101.18
2024-02-19QPI105.28106.38102.465102.69-4.050088.82108.25
2024-02-16QPI105.28106.38102.465102.69-4.05363,6255,95288.82108.25
2024-02-15QPI103.86107.95103.5482106.743.46515,7897,46996.03107.65
2024-02-14QPI104.40104.40100.45103.280.29473,3257,08884.13108.25
2024-02-13QPI103.27106.19102.08102.99-5.86617,7578,677101.00106.20
2024-02-12QPI109.18109.50103.62108.85-1.191,280,6898,933103.00118.00
2024-02-09QPI117.25119.11108.53110.043.73825,52711,608109.13118.95
2024-02-08QPI107.58110.25105.58106.31-0.79741,9599,129111.00127.76
2024-02-07QPI105.86107.8499104.38107.101.59563,1355,56873.48107.85
2024-02-06QPI103.80106.73102.525105.511.64596,2467,58495.57107.99
2024-02-05QPI100.38104.1899.90103.872.82370,2726,01791.91104.99
2024-02-02QPI99.02102.7395.9602101.050.05231,5465,30991.68105.00
2024-02-01QPI98.30101.7996.9799101.004.02318,3825,62495.50105.00
2024-01-31QPI98.53101.1996.9896.98-2.74346,0095,81095.98107.99
2024-01-30QPI101.93103.4598.470199.72-3.10296,3194,45898.00112.89
2024-01-29QPI101.02102.94100.215102.821.92251,3314,351100.30113.97
2024-01-26QPI100.69102.59100.045100.90-0.62243,0464,44897.53113.97
2024-01-25QPI104.74104.74100.10101.52-0.43342,6775,44488.48101.20