|
Closing price on 10/5/2016
|
|
| Open |
75.80 |
| High |
75.80 |
| Low |
74.00 |
| Volume |
4,730 |
| Split-adjusted Price |
51.71 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
0.00 / 0.00%
|
75.80
|
75.80
|
74.00
|
75.00
|
75.05
|
51.71
|
4,730
|
|
|
10/4/2016
|
+0.10 / +0.13%
|
75.40
|
75.40
|
72.50
|
75.00
|
73.47
|
51.71
|
16,320
|
|
|
10/3/2016
|
-1.10 / -1.45%
|
73.60
|
75.90
|
71.00
|
74.90
|
75.34
|
51.64
|
2,960
|
|
|
9/30/2016
|
+0.20 / +0.26%
|
76.00
|
76.00
|
73.10
|
76.00
|
74.69
|
52.40
|
7,350
|
|
|
9/29/2016
|
-0.20 / -0.26%
|
76.00
|
76.00
|
75.00
|
75.80
|
75.44
|
52.26
|
12,380
|
|
|
9/28/2016
|
0.00 / 0.00%
|
75.00
|
76.00
|
74.60
|
76.00
|
75.16
|
52.40
|
112,190
|
|
|
9/27/2016
|
-0.90 / -1.17%
|
76.90
|
76.90
|
74.00
|
76.00
|
74.43
|
52.40
|
9,660
|
|
|
9/26/2016
|
-0.60 / -0.77%
|
77.50
|
77.50
|
74.70
|
76.90
|
75.63
|
53.02
|
6,400
|
|
|
9/23/2016
|
+0.60 / +0.78%
|
76.80
|
77.50
|
75.50
|
77.50
|
76.79
|
53.43
|
1,680
|
|
|
9/22/2016
|
-0.10 / -0.13%
|
76.50
|
77.00
|
74.50
|
76.90
|
75.07
|
53.02
|
14,400
|
|
|
9/21/2016
|
-0.20 / -0.26%
|
77.20
|
77.50
|
73.00
|
77.00
|
75.79
|
53.09
|
7,890
|
|
|
9/20/2016
|
-0.30 / -0.39%
|
75.00
|
78.00
|
72.20
|
77.20
|
75.59
|
53.23
|
3,810
|
|
|
9/19/2016
|
-1.40 / -1.77%
|
75.00
|
79.00
|
74.30
|
77.50
|
75.00
|
53.43
|
160
|
|
|
9/16/2016
|
-0.60 / -0.75%
|
78.40
|
79.10
|
78.40
|
78.90
|
78.43
|
54.40
|
510
|
|
|
9/15/2016
|
-0.20 / -0.25%
|
78.00
|
79.50
|
78.00
|
79.50
|
78.13
|
54.81
|
960
|
|
|
9/14/2016
|
-0.10 / -0.13%
|
79.70
|
79.70
|
77.50
|
79.70
|
78.30
|
54.95
|
1,060
|
|
|
9/13/2016
|
0.00 / 0.00%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
55.02
|
10
|
|
|
9/12/2016
|
-0.20 / -0.25%
|
80.00
|
80.00
|
78.00
|
79.80
|
79.45
|
55.02
|
1,860
|
|
|
9/9/2016
|
+1.00 / +1.27%
|
79.00
|
80.00
|
78.50
|
80.00
|
79.12
|
55.16
|
5,940
|
|
|
9/8/2016
|
-2.00 / -2.47%
|
80.50
|
80.50
|
78.50
|
79.00
|
79.13
|
54.47
|
9,010
|
|
|
9/7/2016
|
+1.50 / +1.89%
|
79.50
|
81.00
|
78.50
|
81.00
|
80.14
|
55.85
|
20,140
|
|
|
9/6/2016
|
-0.50 / -0.63%
|
77.50
|
80.00
|
77.00
|
79.50
|
77.74
|
54.81
|
2,650
|
|
|
9/5/2016
|
0.00 / 0.00%
|
77.00
|
80.00
|
75.00
|
80.00
|
77.42
|
55.16
|
310
|
|
|
9/1/2016
|
-0.50 / -0.62%
|
80.50
|
80.50
|
78.00
|
80.00
|
79.71
|
55.16
|
690
|
|
|
8/31/2016
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.00
|
80.50
|
79.15
|
55.50
|
12,040
|
|
|
8/30/2016
|
0.00 / 0.00%
|
79.50
|
80.50
|
79.00
|
80.50
|
79.92
|
55.50
|
4,880
|
|
|
8/29/2016
|
0.00 / 0.00%
|
80.50
|
81.00
|
79.00
|
80.50
|
80.17
|
55.50
|
4,790
|
|
|
8/26/2016
|
0.00 / 0.00%
|
80.50
|
81.00
|
79.00
|
80.50
|
80.32
|
55.50
|
21,950
|
|
|
8/25/2016
|
-0.50 / -0.62%
|
81.00
|
81.00
|
79.00
|
80.50
|
80.09
|
55.50
|
2,260
|
|
|
8/24/2016
|
0.00 / 0.00%
|
80.00
|
81.00
|
79.50
|
81.00
|
80.11
|
55.85
|
11,110
|
|
|