|
Closing price on 11/4/2020
|
|
| Open |
15.60 |
| High |
15.95 |
| Low |
15.30 |
| Volume |
4,840 |
| Split-adjusted Price |
15.22 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.05 / +0.31%
|
15.60
|
15.95
|
15.30
|
15.95
|
15.45
|
15.22
|
4,840
|
|
|
11/3/2020
|
-0.25 / -1.55%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.55
|
15.18
|
55,730
|
|
|
11/2/2020
|
-0.15 / -0.92%
|
15.70
|
16.15
|
15.30
|
16.15
|
15.50
|
15.41
|
2,920
|
|
|
10/30/2020
|
+0.45 / +2.84%
|
16.45
|
16.45
|
15.70
|
16.30
|
15.91
|
15.56
|
9,330
|
|
|
10/29/2020
|
-0.30 / -1.86%
|
16.00
|
16.15
|
15.80
|
15.85
|
16.05
|
15.13
|
6,790
|
|
|
10/28/2020
|
-0.15 / -0.92%
|
15.90
|
16.20
|
15.70
|
16.15
|
15.91
|
15.41
|
6,160
|
|
|
10/27/2020
|
-0.20 / -1.21%
|
16.65
|
16.65
|
16.00
|
16.30
|
16.19
|
15.56
|
1,050
|
|
|
10/26/2020
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.20
|
15.75
|
20,180
|
|
|
10/23/2020
|
-0.20 / -1.23%
|
16.10
|
16.60
|
16.00
|
16.00
|
16.19
|
15.27
|
24,770
|
|
|
10/22/2020
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
15.46
|
3,560
|
|
|
10/21/2020
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.75
|
16.00
|
16.13
|
15.27
|
33,470
|
|
|
10/20/2020
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.50
|
16.00
|
15.95
|
15.27
|
16,860
|
|
|
10/19/2020
|
+0.20 / +1.25%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.08
|
15.46
|
4,540
|
|
|
10/16/2020
|
-0.50 / -3.03%
|
16.40
|
16.45
|
16.00
|
16.00
|
16.13
|
15.27
|
24,110
|
|
|
10/15/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.24
|
15.75
|
9,480
|
|
|
10/14/2020
|
+0.15 / +0.92%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.75
|
6,300
|
|
|
10/13/2020
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.00
|
16.35
|
16.18
|
15.61
|
37,200
|
|
|
10/12/2020
|
-0.25 / -1.51%
|
16.30
|
16.60
|
15.90
|
16.35
|
16.34
|
15.61
|
46,580
|
|
|
10/9/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.45
|
15.84
|
7,660
|
|
|
10/8/2020
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.45
|
15.84
|
6,020
|
|
|
10/7/2020
|
-0.10 / -0.60%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.41
|
15.75
|
19,870
|
|
|
10/6/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.22
|
15.84
|
35,890
|
|
|
10/5/2020
|
+0.65 / +4.05%
|
16.85
|
16.85
|
16.15
|
16.70
|
16.31
|
15.94
|
10,670
|
|
|
10/2/2020
|
-0.45 / -2.73%
|
16.50
|
16.80
|
16.00
|
16.05
|
16.26
|
15.32
|
22,390
|
|
|
10/1/2020
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.40
|
16.50
|
16.53
|
15.75
|
27,700
|
|
|
9/30/2020
|
-0.10 / -0.60%
|
17.00
|
17.70
|
16.40
|
16.55
|
16.60
|
15.80
|
12,470
|
|
|
9/29/2020
|
-0.05 / -0.30%
|
16.50
|
16.70
|
16.50
|
16.65
|
16.56
|
15.89
|
13,380
|
|
|
9/28/2020
|
+0.15 / +0.91%
|
16.95
|
16.95
|
16.50
|
16.70
|
16.63
|
15.94
|
13,050
|
|
|
9/25/2020
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.55
|
15.80
|
5,220
|
|
|
9/24/2020
|
+0.10 / +0.60%
|
16.45
|
17.00
|
16.35
|
16.70
|
16.72
|
15.94
|
33,080
|
|
|