Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QYLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 27.03 | -0.22 | -0.79% | 27.21 | 27.25 | 27.03 | 2,960 |
| Jun 20 2024 | 27.245 | 0.01 | 0.02% | 27.38 | 27.38 | 27.245 | 76 |
| Jun 18 2024 | 27.24 | 0.06 | 0.22% | 27.29 | 27.29 | 27.24 | 58 |
| Jun 17 2024 | 27.1813 | 0.05 | 0.19% | 27.29 | 27.29 | 27.1813 | 2,080 |
| Jun 14 2024 | 27.1309 | 0.06 | 0.22% | 27.23 | 27.23 | 27.1309 | 20 |
| Jun 13 2024 | 27.0715 | 0.08 | 0.29% | 27.13 | 27.13 | 26.99 | 124 |
| Jun 12 2024 | 26.9922 | 0.15 | 0.55% | 27.01 | 27.01 | 26.87 | 533 |
| Jun 11 2024 | 26.845 | 0.05 | 0.19% | 26.91 | 26.91 | 26.845 | 30 |
| Jun 10 2024 | 26.7944 | 0.01 | 0.03% | 26.79 | 26.81 | 26.79 | 495 |
| Jun 07 2024 | 26.7866 | 0.04 | 0.15% | 26.7866 | 26.7866 | 26.7866 | 57 |
| Jun 06 2024 | 26.7472 | -0.01 | -0.05% | 26.65 | 26.7472 | 26.65 | 70 |
| Jun 05 2024 | 26.7612 | 0.25 | 0.93% | 26.74 | 26.7612 | 26.6201 | 217 |
| Jun 04 2024 | 26.5149 | 0.06 | 0.23% | 26.59 | 26.59 | 26.36 | 204 |
| Jun 03 2024 | 26.4528 | 0.07 | 0.28% | 26.65 | 26.6899 | 26.4528 | 248 |
| May 31 2024 | 26.38 | 0.01 | 0.03% | 26.37 | 26.38 | 26.37 | 105 |
| May 30 2024 | 26.3726 | -0.19 | -0.71% | 26.56 | 26.56 | 26.3726 | 36 |
| May 29 2024 | 26.56 | -0.04 | -0.16% | 26.63 | 26.71 | 26.56 | 392 |
| May 28 2024 | 26.6028 | 0.20 | 0.77% | 26.7399 | 26.7399 | 26.6028 | 287 |
| May 24 2024 | 26.40 | 0.01 | 0.04% | 26.41 | 26.4959 | 26.40 | 495 |
| May 23 2024 | 26.3905 | 0.06 | 0.21% | 26.65 | 26.66 | 26.3905 | 669 |
| May 22 2024 | 26.3345 | -0.05 | -0.17% | 26.52 | 26.52 | 26.3345 | 434 |
| May 21 2024 | 26.38 | -0.32 | -1.18% | 26.66 | 26.66 | 26.38 | 2,948 |
| May 20 2024 | 26.6957 | 0.18 | 0.66% | 27.43 | 27.43 | 26.3001 | 942 |
| May 17 2024 | 26.52 | -0.01 | -0.04% | 26.55 | 26.55 | 26.52 | 281 |
| May 16 2024 | 26.53 | 0.05 | 0.19% | 26.57 | 26.57 | 26.53 | 15 |
| May 15 2024 | 26.48 | 0.14 | 0.55% | 26.45 | 26.48 | 26.406 | 552 |
| May 14 2024 | 26.3363 | 0.18 | 0.67% | 26.44 | 26.44 | 26.3363 | 303 |
| May 13 2024 | 26.16 | -0.21 | -0.80% | 26.39 | 26.39 | 26.16 | 133 |
| May 10 2024 | 26.37 | 0.21 | 0.80% | 26.37 | 26.37 | 26.2439 | 321 |
| May 09 2024 | 26.16 | -0.21 | -0.80% | 26.36 | 26.37 | 26.1201 | 240 |
| May 08 2024 | 26.37 | 0.09 | 0.32% | 26.225 | 26.37 | 26.225 | 123 |
| May 07 2024 | 26.285 | 0.05 | 0.19% | 26.40 | 26.40 | 26.285 | 214 |
| May 06 2024 | 26.235 | 0.14 | 0.54% | 26.34 | 26.34 | 26.17 | 67 |
| May 03 2024 | 26.095 | 0.24 | 0.95% | 26.21 | 26.21 | 26.095 | 1,574 |
| May 02 2024 | 25.85 | 0.03 | 0.13% | 25.77 | 25.85 | 25.77 | 62 |
| May 01 2024 | 25.8156 | -0.11 | -0.44% | 25.97 | 25.97 | 25.8156 | 414 |
| Apr 30 2024 | 25.9294 | -0.16 | -0.62% | 26.09 | 26.21 | 25.9294 | 229 |
| Apr 29 2024 | 26.0899 | 0.11 | 0.42% | 25.99 | 26.19 | 25.99 | 289 |
| Apr 26 2024 | 25.98 | 0.25 | 0.96% | 26.10 | 26.10 | 25.98 | 257 |
| Apr 25 2024 | 25.7323 | -0.06 | -0.22% | 25.75 | 25.85 | 25.615 | 316 |
| Apr 24 2024 | 25.79 | 0.06 | 0.25% | 25.79 | 25.79 | 25.79 | 92 |
| Apr 23 2024 | 25.7259 | 0.18 | 0.69% | 25.75 | 25.86 | 25.60 | 1,268 |
| Apr 22 2024 | 25.5502 | 0.01 | 0.04% | 25.82 | 25.82 | 25.46 | 228 |
| Apr 19 2024 | 25.5408 | -0.57 | -2.17% | 26.13 | 26.13 | 25.41 | 1,507 |
| Apr 18 2024 | 26.1078 | -0.25 | -0.96% | 26.28 | 26.28 | 26.1078 | 99 |
| Apr 17 2024 | 26.362 | -0.15 | -0.56% | 26.83 | 26.83 | 26.28 | 629 |
| Apr 16 2024 | 26.51 | -0.05 | -0.18% | 26.54 | 26.70 | 26.51 | 486 |
| Apr 15 2024 | 26.5568 | -0.22 | -0.84% | 27.08 | 27.08 | 26.5568 | 116 |
| Apr 12 2024 | 26.7806 | -0.13 | -0.48% | 26.86 | 26.92 | 26.7806 | 408 |
| Apr 11 2024 | 26.9106 | 0.14 | 0.52% | 26.96 | 26.96 | 26.83 | 462 |
| Apr 10 2024 | 26.7706 | -0.09 | -0.34% | 28.19 | 28.19 | 26.7706 | 831 |
| Apr 09 2024 | 26.8626 | 0.05 | 0.20% | 26.81 | 26.8626 | 26.81 | 18 |
| Apr 08 2024 | 26.8102 | 0.08 | 0.29% | 26.96 | 26.96 | 26.8102 | 807 |
| Apr 05 2024 | 26.7319 | 0.07 | 0.27% | 26.75 | 26.75 | 26.7319 | 135 |
| Apr 04 2024 | 26.6595 | -0.22 | -0.83% | 26.9772 | 27.07 | 26.6595 | 807 |
| Apr 03 2024 | 26.8817 | -0.01 | -0.06% | 26.92 | 26.92 | 26.8817 | 196 |
| Apr 02 2024 | 26.8965 | -0.07 | -0.25% | 29.63 | 29.63 | 26.8965 | 126 |
| Apr 01 2024 | 26.9629 | 0.01 | 0.03% | 27.00 | 27.05 | 26.95 | 736 |
| Mar 28 2024 | 26.9546 | 0.01 | 0.04% | 27.08 | 27.08 | 26.866 | 505 |
| Mar 27 2024 | 26.9425 | -0.02 | -0.09% | 27.10 | 27.10 | 26.9425 | 185 |
| Mar 26 2024 | 26.9665 | -0.05 | -0.20% | 27.02 | 27.02 | 26.90 | 363 |
| Mar 25 2024 | 27.02 | -0.02 | -0.07% | 27.01 | 27.02 | 26.95 | 507 |
