Closing price on 2/26/2015
|
|
Open |
65.00 |
High |
65.00 |
Low |
62.50 |
Volume |
28,570 |
Split-adjusted Price |
34.39 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2015
|
-1.00 / -1.55%
|
65.00
|
65.00
|
62.50
|
63.50
|
63.50
|
34.39
|
28,570
|
|
2/25/2015
|
+3.50 / +5.74%
|
59.50
|
65.00
|
59.50
|
64.50
|
64.50
|
34.93
|
135,070
|
|
2/24/2015
|
+2.00 / +3.39%
|
62.00
|
62.00
|
59.50
|
61.00
|
61.00
|
33.04
|
58,870
|
|
2/13/2015
|
-2.50 / -4.07%
|
62.00
|
62.00
|
59.00
|
59.00
|
59.00
|
31.95
|
54,610
|
|
2/12/2015
|
-1.50 / -2.38%
|
63.00
|
63.00
|
61.00
|
61.50
|
61.50
|
33.31
|
65,480
|
|
2/11/2015
|
+3.00 / +5.00%
|
60.00
|
63.50
|
60.00
|
63.00
|
63.00
|
34.12
|
120,450
|
|
2/10/2015
|
0.00 / 0.00%
|
60.00
|
61.00
|
58.00
|
60.00
|
60.00
|
32.50
|
67,510
|
|
2/9/2015
|
+2.50 / +4.35%
|
57.50
|
60.50
|
57.50
|
60.00
|
60.00
|
32.50
|
113,450
|
|
2/6/2015
|
+0.50 / +0.88%
|
57.00
|
57.50
|
56.50
|
57.50
|
57.50
|
31.14
|
35,480
|
|
2/5/2015
|
+0.50 / +0.88%
|
56.50
|
57.50
|
56.00
|
57.00
|
57.00
|
30.87
|
53,680
|
|
2/4/2015
|
+2.50 / +4.63%
|
54.50
|
57.50
|
54.00
|
56.50
|
56.50
|
30.60
|
111,060
|
|
2/3/2015
|
0.00 / 0.00%
|
54.00
|
55.50
|
53.50
|
54.00
|
54.00
|
29.25
|
52,080
|
|
2/2/2015
|
+1.50 / +2.86%
|
53.00
|
54.00
|
52.50
|
54.00
|
54.00
|
29.25
|
34,110
|
|
1/30/2015
|
-0.50 / -0.94%
|
53.00
|
54.50
|
52.00
|
52.50
|
52.50
|
28.43
|
30,480
|
|
1/29/2015
|
-2.00 / -3.64%
|
54.00
|
54.50
|
52.50
|
53.00
|
53.00
|
28.70
|
64,920
|
|
1/28/2015
|
-0.50 / -0.90%
|
55.50
|
55.50
|
53.50
|
55.00
|
55.00
|
29.79
|
29,790
|
|
1/27/2015
|
+3.00 / +5.71%
|
55.50
|
56.00
|
53.50
|
55.50
|
55.50
|
30.06
|
145,300
|
|
1/26/2015
|
+3.00 / +6.06%
|
50.00
|
52.50
|
48.50
|
52.50
|
52.50
|
28.43
|
88,870
|
|
1/23/2015
|
+0.70 / +1.43%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.50
|
26.81
|
44,870
|
|
1/22/2015
|
+0.60 / +1.24%
|
48.00
|
48.80
|
47.80
|
48.80
|
48.80
|
26.43
|
14,730
|
|
1/21/2015
|
+0.20 / +0.42%
|
47.60
|
48.80
|
47.60
|
48.20
|
48.20
|
26.10
|
21,250
|
|
1/20/2015
|
-1.00 / -2.04%
|
49.30
|
49.30
|
47.90
|
48.00
|
48.00
|
26.00
|
29,590
|
|
1/19/2015
|
-0.70 / -1.41%
|
48.90
|
49.20
|
48.00
|
49.00
|
49.00
|
26.54
|
36,270
|
|
1/16/2015
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.30
|
49.70
|
49.70
|
26.92
|
14,130
|
|
1/15/2015
|
+1.00 / +2.05%
|
48.20
|
49.80
|
48.20
|
49.80
|
49.80
|
26.97
|
35,550
|
|
1/14/2015
|
-0.20 / -0.41%
|
49.50
|
49.50
|
48.00
|
48.80
|
48.80
|
26.43
|
17,580
|
|
1/13/2015
|
-8.00 / -14.04%
|
46.60
|
49.70
|
46.60
|
49.00
|
49.00
|
26.54
|
111,860
|
|
1/12/2015
|
-2.00 / -3.39%
|
59.00
|
59.00
|
57.00
|
57.00
|
57.00
|
25.73
|
119,860
|
|
1/9/2015
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.00
|
59.00
|
59.00
|
26.63
|
75,380
|
|
1/8/2015
|
+1.50 / +2.61%
|
59.00
|
60.00
|
57.00
|
59.00
|
59.00
|
26.63
|
89,570
|
|
|