|
Closing price on 1/20/2020
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
9,870 |
| Split-adjusted Price |
14.05 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
+0.05 / +0.32%
|
15.50
|
15.90
|
15.00
|
15.75
|
15.50
|
14.05
|
9,870
|
|
|
1/17/2020
|
-0.05 / -0.32%
|
15.80
|
15.95
|
15.70
|
15.70
|
15.81
|
14.01
|
2,150
|
|
|
1/16/2020
|
-0.15 / -0.94%
|
15.90
|
15.90
|
15.70
|
15.75
|
15.81
|
14.05
|
2,450
|
|
|
1/15/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.18
|
320
|
|
|
1/14/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.82
|
14.18
|
3,730
|
|
|
1/13/2020
|
-0.20 / -1.23%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.11
|
14.27
|
27,010
|
|
|
1/10/2020
|
+0.30 / +1.89%
|
16.30
|
16.30
|
15.70
|
16.20
|
15.71
|
14.45
|
1,400
|
|
|
1/9/2020
|
+0.20 / +1.27%
|
16.20
|
16.75
|
15.90
|
15.90
|
16.11
|
14.18
|
4,470
|
|
|
1/8/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.01
|
880
|
|
|
1/7/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.55
|
15.70
|
15.65
|
14.01
|
4,920
|
|
|
1/6/2020
|
-0.60 / -3.68%
|
15.95
|
15.95
|
15.55
|
15.70
|
15.67
|
14.01
|
8,040
|
|
|
1/3/2020
|
+0.10 / +0.62%
|
16.45
|
16.45
|
16.00
|
16.30
|
16.30
|
14.54
|
230
|
|
|
1/2/2020
|
+0.30 / +1.89%
|
15.85
|
16.50
|
15.85
|
16.20
|
15.94
|
14.45
|
15,870
|
|
|
12/31/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.75
|
15.90
|
15.80
|
14.18
|
6,900
|
|
|
12/30/2019
|
+0.10 / +0.63%
|
15.95
|
15.95
|
15.65
|
15.90
|
15.66
|
14.18
|
3,960
|
|
|
12/27/2019
|
+0.15 / +0.96%
|
15.80
|
15.80
|
15.65
|
15.80
|
15.76
|
14.10
|
1,690
|
|
|
12/26/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.65
|
15.65
|
15.73
|
13.96
|
2,670
|
|
|
12/25/2019
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.50
|
15.75
|
15.53
|
14.05
|
49,780
|
|
|
12/24/2019
|
+0.15 / +0.96%
|
15.70
|
15.75
|
15.60
|
15.75
|
15.67
|
14.05
|
8,040
|
|
|
12/23/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.63
|
13.92
|
5,020
|
|
|
12/20/2019
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.65
|
13.92
|
6,260
|
|
|
12/19/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.67
|
14.01
|
8,040
|
|
|
12/18/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
14.10
|
794,863
|
|
|
12/17/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.65
|
15.80
|
15.75
|
14.10
|
7,620
|
|
|
12/16/2019
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.84
|
14.10
|
3,850
|
|
|
12/13/2019
|
+0.10 / +0.63%
|
15.75
|
16.50
|
15.75
|
15.85
|
15.75
|
14.14
|
2,730
|
|
|
12/12/2019
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.75
|
15.75
|
15.79
|
14.05
|
6,270
|
|
|
12/11/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
14.01
|
4,060
|
|
|
12/10/2019
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
14.10
|
2,760
|
|
|
12/9/2019
|
+0.10 / +0.63%
|
15.95
|
15.95
|
15.60
|
15.90
|
15.79
|
14.18
|
950
|
|
|