Quantix Finance Historical Data

QFI Page 40
Download
Date Close Price change Market cap Trading volume
Jun 19, 11 PM $55.32
+0.05%
$553.25 million $1.46 million
Jun 19, 10 PM $55.3
+0.53%
$552.98 million $1.37 million
Jun 19, 9 PM $55.01
-0.13%
$550.06 million $1.29 million
Jun 19, 8 PM $55.05
+0.51%
$550.48 million $1.21 million
Jun 19, 7 PM $54.82
-0.13%
$548.22 million $1.14 million
Jun 19, 6 PM $54.85
-0.63%
$548.5 million $1.07 million
Jun 19, 5 PM $55.2
+0.14%
$551.97 million $984,448
Jun 19, 4 PM $55.14
-0.25%
$551.45 million $890,265
Jun 19, 3 PM $55.31
+0.00%
$553.14 million $812,065
Jun 19, 2 PM $55.31
+0.03%
$553.13 million $742,508
Jun 19, 1 PM $55.3
+0.03%
$553.01 million $654,373
Jun 19, 12 PM $55.26
+0.42%
$552.56 million $560,359
Jun 19, 11 AM $55.02
+0.25%
$550.24 million $478,484
Jun 19, 10 AM $54.88
+0.35%
$548.85 million $385,839
Jun 19, 9 AM $54.68
-0.22%
$546.84 million $328,617
Jun 19, 8 AM $54.8
+0.03%
$548.03 million $242,326
Jun 19, 7 AM $54.79
-0.10%
$547.86 million $166,174
Jun 19, 6 AM $54.84
+0.11%
$548.41 million $122,696
Jun 19, 5 AM $54.78
+1.19%
$547.84 million $103,793
Jun 19, 4 AM $54.14
-0.09%
$541.41 million $97,729
Jun 19, 3 AM $54.19
-0.16%
$541.88 million $99,253
Jun 19, 2 AM $54.29
-0.54%
$542.85 million $103,381
Jun 19, 1 AM $54.58
+0.05%
$545.81 million $155,961
Jun 19, 12 AM $54.56
-0.03%
$545.57 million $208,823
Jun 18, 11 PM $54.57
+0.09%
$545.74 million $261,756
Jun 18, 10 PM $54.53
-0.25%
$545.32 million $313,001
Jun 18, 9 PM $54.67
-0.80%
$546.68 million $365,715
Jun 18, 8 PM $55.12
+1.30%
$551.16 million $413,614
Jun 18, 7 PM $54.41
+0.14%
$544.1 million $470,783
Jun 18, 6 PM $54.33
+0.22%
$543.26 million $520,497
Jun 18, 5 PM $54.21
+0.04%
$542.07 million $589,273
Jun 18, 4 PM $54.19
-0.76%
$541.87 million $637,948
Jun 18, 3 PM $54.65
+0.87%
$546.52 million $703,310
Jun 18, 2 PM $54.18
-0.01%
$541.83 million $758,001
Jun 18, 1 PM $54.19
-0.01%
$541.86 million $809,458
Jun 18, 12 PM $54.19
-0.95%
$541.93 million $861,554
Jun 18, 11 AM $54.71
+0.28%
$547.13 million $900,295
Jun 18, 10 AM $54.56
-1.00%
$545.58 million $953,780
Jun 18, 9 AM $55.11
+0.55%
$551.07 million $986,240
Jun 18, 8 AM $54.8
+0.02%
$548.04 million $1.06 million
Jun 18, 7 AM $54.79
+0.15%
$547.94 million $1.13 million
Jun 18, 6 AM $54.69
+0.14%
$546.94 million $1.2 million
Jun 18, 5 AM $54.62
+0.06%
$546.16 million $1.26 million
Jun 18, 4 AM $54.58
+1.25%
$545.75 million $1.32 million
Jun 18, 3 AM $53.9
-2.20%
$539.04 million $1.37 million
Jun 18, 2 AM $55.11
+0.05%
$551.14 million $1.43 million
Jun 18, 1 AM $55.03
+0.06%
$550.32 million $1.43 million
Jun 18, 12 AM $55.01
+0.43%
$550.12 million $1.44 million
Jun 17, 11 PM $54.78
+0.29%
$547.78 million $1.46 million
Jun 17, 10 PM $54.62
+0.04%
$546.19 million $1.47 million