00:59:27 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-27QPLAY36.3436.4535.2736.080.741,111,9639,780
2023-03-24QPLAY34.9535.63534.5135.340.15780,6768,170
2023-03-23QPLAY36.1536.2934.4135.19-0.85909,3799,822
2023-03-22QPLAY36.2937.1235.9036.04-0.19691,3927,774
2023-03-21QPLAY36.8137.29536.0936.230.28669,6507,384
2023-03-20QPLAY34.5536.5434.4535.951.661,598,31414,850
2023-03-17QPLAY34.8435.4034.20534.29-0.861,518,25011,557
2023-03-16QPLAY33.6135.50533.4435.151.151,383,10513,316
2023-03-15QPLAY32.7234.0232.2534.000.301,660,09814,203
2023-03-14QPLAY35.1235.5033.4433.70-0.471,345,16312,546
2023-03-13QPLAY35.0635.14533.5034.17-1.771,283,27713,358
2023-03-10QPLAY37.4337.5035.6835.94-1.60951,25811,885
2023-03-09QPLAY39.3739.5037.4937.54-1.75787,6668,224
2023-03-08QPLAY39.4239.5338.5039.290.10687,9328,288
2023-03-07QPLAY40.1740.5739.1739.19-0.88551,5886,494
2023-03-06QPLAY41.6141.62539.82540.07-1.35695,2448,239
2023-03-03QPLAY40.8941.6340.5041.420.81576,5496,221
2023-03-02QPLAY39.5740.7639.33540.610.69629,6575,152
2023-03-01QPLAY40.0040.2639.6439.92-0.10432,0015,612
2023-02-28QPLAY40.0640.3439.7940.020.24573,0155,132
2023-02-27QPLAY40.8140.8739.7139.78-0.56726,5167,018
2023-02-24QPLAY40.5040.9139.95540.34-0.74727,3757,276
2023-02-23QPLAY41.2241.6040.8241.08-0.18599,2755,508
2023-02-22QPLAY40.8641.4940.7141.260.36486,6235,712
2023-02-21QPLAY41.8842.2540.6640.90-1.80895,6168,125
2023-02-17QPLAY43.5043.5542.5042.70-0.87581,2875,093
2023-02-16QPLAY43.1044.7442.8543.57-0.04984,7409,644
2023-02-15QPLAY43.5043.72543.2743.61-0.32700,6745,859
2023-02-14QPLAY43.6544.2143.2543.930.14641,4346,102
2023-02-13QPLAY43.6244.0043.0743.790.18683,1027,194
2023-02-10QPLAY43.6444.3043.205443.61-0.41505,8235,679
2023-02-09QPLAY44.2344.4743.7244.020.10815,5317,495
2023-02-08QPLAY44.5044.7543.595543.92-0.91325,7664,307
2023-02-07QPLAY44.0844.8743.6044.830.56576,8245,594
2023-02-06QPLAY44.5144.9644.0744.27-0.44406,3434,820
2023-02-03QPLAY43.8645.069943.567744.710.25659,4587,590
2023-02-02QPLAY44.4145.5144.4144.460.361,394,03110,184
2023-02-01QPLAY43.3944.5042.7144.100.75971,0089,767
2023-01-31QPLAY41.6543.4341.4643.351.801,660,86110,108
2023-01-30QPLAY41.1041.7640.5041.55-0.051,822,6248,186
2023-01-27QPLAY40.9741.94540.7841.600.52702,7366,430
2023-01-26QPLAY40.8041.5040.40241.080.63769,9357,255
2023-01-25QPLAY40.5140.7039.983740.45-0.58866,5068,255
2023-01-24QPLAY42.0442.0440.9041.03-1.09701,2836,997
2023-01-23QPLAY42.19542.5041.57542.120.021,030,0649,541
2023-01-20QPLAY41.4042.1840.9042.101.13686,2277,791
2023-01-19QPLAY40.5141.0740.366240.97-0.03872,2278,324
2023-01-18QPLAY41.2741.6240.9641.00-0.09856,1058,601
2023-01-17QPLAY42.8743.00540.93541.09-1.891,347,44110,165
2023-01-13QPLAY41.8143.0041.8142.980.911,071,80310,677
2023-01-12QPLAY41.4942.0841.35542.071.171,181,04210,329
2023-01-11QPLAY41.2941.8640.4840.90-0.192,262,6259,736
2023-01-10QPLAY40.1841.1840.1041.090.9351,683,46911,573
2023-01-09QPLAY38.7940.3638.7940.1551.5551,712,54713,624
2023-01-06QPLAY38.0638.64537.460338.600.921,567,05412,927
2023-01-05QPLAY37.0137.7336.6037.680.511,314,22311,094
2023-01-04QPLAY35.7537.2935.6037.171.701,451,81212,429
2023-01-03QPLAY35.9936.1235.3635.470.032,508,90514,908
2022-12-30QPLAY34.9035.5034.6735.440.37907,5557,974
2022-12-29QPLAY35.2035.3034.6535.070.12822,4407,863
2022-12-28QPLAY35.2735.2734.6534.950.101,104,7699,685