|
Closing price on 11/28/2019
|
|
| Open |
15.90 |
| High |
16.75 |
| Low |
15.90 |
| Volume |
12,890 |
| Split-adjusted Price |
14.36 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.35 / -2.13%
|
15.90
|
16.75
|
15.90
|
16.10
|
16.21
|
14.36
|
12,890
|
|
|
11/27/2019
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.20
|
16.45
|
16.41
|
14.68
|
2,100
|
|
|
11/26/2019
|
+0.85 / +5.41%
|
15.75
|
16.75
|
15.75
|
16.55
|
16.05
|
14.76
|
810
|
|
|
11/25/2019
|
-1.00 / -5.99%
|
16.80
|
16.80
|
15.65
|
15.70
|
16.06
|
14.01
|
19,740
|
|
|
11/22/2019
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.74
|
14.90
|
4,780
|
|
|
11/21/2019
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.60
|
16.75
|
16.74
|
14.94
|
3,330
|
|
|
11/20/2019
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.80
|
14.90
|
2,500
|
|
|
11/19/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.75
|
16.75
|
16.80
|
14.94
|
9,940
|
|
|
11/18/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.85
|
16.84
|
15.03
|
6,170
|
|
|
11/15/2019
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.85
|
16.85
|
16.86
|
15.03
|
3,210
|
|
|
11/14/2019
|
+0.15 / +0.90%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.88
|
15.08
|
9,300
|
|
|
11/13/2019
|
-0.25 / -1.47%
|
16.90
|
17.00
|
16.75
|
16.75
|
16.81
|
14.94
|
13,150
|
|
|
11/12/2019
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.95
|
17.00
|
17.13
|
15.17
|
2,510
|
|
|
11/11/2019
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.95
|
17.00
|
17.02
|
15.17
|
25,270
|
|
|
11/8/2019
|
+0.10 / +0.59%
|
16.75
|
17.00
|
16.75
|
17.00
|
16.89
|
15.17
|
16,340
|
|
|
11/7/2019
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.90
|
16.84
|
15.08
|
15,970
|
|
|
11/6/2019
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.80
|
16.90
|
16.83
|
15.08
|
18,240
|
|
|
11/5/2019
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.01
|
15.08
|
18,690
|
|
|
11/4/2019
|
+0.25 / +1.47%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.05
|
15.34
|
9,500
|
|
|
11/1/2019
|
+0.20 / +1.19%
|
17.00
|
17.05
|
16.80
|
16.95
|
16.96
|
15.12
|
50,060
|
|
|
10/31/2019
|
-1.25 / -6.94%
|
17.80
|
17.90
|
16.75
|
16.75
|
17.05
|
14.94
|
168,120
|
|
|
10/30/2019
|
-0.30 / -1.64%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.07
|
16.06
|
34,870
|
|
|
10/29/2019
|
+0.15 / +0.83%
|
18.15
|
18.40
|
18.05
|
18.30
|
18.13
|
16.33
|
45,790
|
|
|
10/28/2019
|
-0.10 / -0.55%
|
18.15
|
18.50
|
18.15
|
18.15
|
18.17
|
16.19
|
15,080
|
|
|
10/25/2019
|
+0.05 / +0.27%
|
18.60
|
18.60
|
18.20
|
18.25
|
18.24
|
16.28
|
15,130
|
|
|
10/24/2019
|
+0.15 / +0.83%
|
18.05
|
18.40
|
18.05
|
18.20
|
18.29
|
16.24
|
22,640
|
|
|
10/23/2019
|
-0.55 / -2.96%
|
18.60
|
18.60
|
18.05
|
18.05
|
18.28
|
16.10
|
47,330
|
|
|
10/22/2019
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.35
|
18.60
|
18.67
|
16.59
|
28,660
|
|
|
10/21/2019
|
-0.10 / -0.53%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.47
|
16.59
|
24,310
|
|
|
10/18/2019
|
-0.25 / -1.32%
|
18.95
|
18.95
|
18.55
|
18.70
|
18.73
|
16.68
|
23,760
|
|
|