Closing price on 2/2/2016
|
|
Open |
50.00 |
High |
50.50 |
Low |
49.50 |
Volume |
36,310 |
Split-adjusted Price |
31.23 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2016
|
+1.00 / +2.02%
|
50.00
|
50.50
|
49.50
|
50.50
|
49.66
|
31.23
|
36,310
|
|
2/1/2016
|
-0.50 / -1.00%
|
50.50
|
51.00
|
49.50
|
49.50
|
50.00
|
30.61
|
30,040
|
|
1/29/2016
|
-0.50 / -0.99%
|
50.50
|
51.00
|
49.90
|
50.00
|
50.12
|
30.92
|
35,410
|
|
1/28/2016
|
-0.50 / -0.98%
|
50.50
|
50.50
|
49.70
|
50.50
|
50.22
|
31.23
|
8,900
|
|
1/27/2016
|
-0.50 / -0.97%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.08
|
31.54
|
12,700
|
|
1/26/2016
|
-0.50 / -0.96%
|
50.50
|
51.50
|
50.50
|
51.50
|
50.60
|
31.85
|
22,010
|
|
1/25/2016
|
+1.00 / +1.96%
|
50.50
|
53.00
|
50.50
|
52.00
|
51.77
|
32.16
|
16,650
|
|
1/22/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.60
|
51.00
|
50.20
|
31.54
|
10,200
|
|
1/21/2016
|
-0.50 / -0.97%
|
51.50
|
51.50
|
49.50
|
51.00
|
50.20
|
31.54
|
18,830
|
|
1/20/2016
|
0.00 / 0.00%
|
51.50
|
51.50
|
47.90
|
51.50
|
50.34
|
31.85
|
10,110
|
|
1/19/2016
|
+1.60 / +3.21%
|
49.90
|
52.00
|
49.20
|
51.50
|
50.16
|
31.85
|
20,170
|
|
1/18/2016
|
-1.10 / -2.16%
|
50.50
|
50.50
|
48.80
|
49.90
|
49.48
|
30.86
|
58,220
|
|
1/15/2016
|
-0.50 / -0.97%
|
51.50
|
52.00
|
50.00
|
51.00
|
50.62
|
31.54
|
57,310
|
|
1/14/2016
|
-0.50 / -0.96%
|
51.00
|
52.00
|
50.50
|
51.50
|
51.07
|
31.85
|
40,760
|
|
1/13/2016
|
+0.50 / +0.97%
|
52.50
|
52.50
|
51.50
|
52.00
|
51.60
|
32.16
|
24,980
|
|
1/12/2016
|
-0.50 / -0.96%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.76
|
31.85
|
10,220
|
|
1/11/2016
|
-1.00 / -1.89%
|
53.00
|
53.00
|
51.00
|
52.00
|
51.60
|
32.16
|
22,810
|
|
1/8/2016
|
0.00 / 0.00%
|
51.50
|
53.00
|
50.50
|
53.00
|
51.59
|
32.78
|
42,700
|
|
1/7/2016
|
-1.50 / -2.75%
|
54.00
|
54.00
|
51.50
|
53.00
|
52.46
|
32.78
|
91,730
|
|
1/6/2016
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.55
|
33.70
|
31,460
|
|
1/5/2016
|
-1.00 / -1.79%
|
56.00
|
56.00
|
54.50
|
55.00
|
54.99
|
34.01
|
28,840
|
|
1/4/2016
|
-1.00 / -1.75%
|
57.00
|
57.00
|
55.00
|
56.00
|
55.46
|
34.63
|
8,100
|
|
12/31/2015
|
+0.50 / +0.88%
|
57.00
|
58.00
|
56.50
|
57.00
|
56.98
|
35.25
|
52,970
|
|
12/30/2015
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.50
|
56.50
|
56.62
|
34.94
|
15,560
|
|
12/29/2015
|
+0.50 / +0.88%
|
56.00
|
57.00
|
56.00
|
57.00
|
56.14
|
35.25
|
12,950
|
|
12/28/2015
|
-0.50 / -0.88%
|
57.50
|
57.50
|
56.00
|
56.50
|
56.59
|
34.94
|
26,560
|
|
12/25/2015
|
0.00 / 0.00%
|
58.00
|
58.00
|
56.50
|
57.00
|
56.74
|
35.25
|
19,350
|
|
12/24/2015
|
+0.50 / +0.88%
|
58.00
|
58.00
|
56.50
|
57.00
|
56.77
|
35.25
|
14,620
|
|
12/23/2015
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.50
|
56.50
|
56.66
|
34.94
|
25,080
|
|
12/22/2015
|
-0.50 / -0.87%
|
57.50
|
57.50
|
56.50
|
57.00
|
56.99
|
35.25
|
24,620
|
|
|