|
Closing price on 2/27/2020
|
|
| Open |
13.60 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
11,740 |
| Split-adjusted Price |
12.94 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.60 / +4.32%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.80
|
12.94
|
11,740
|
|
|
2/26/2020
|
-0.10 / -0.71%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.91
|
12.40
|
4,170
|
|
|
2/25/2020
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.74
|
12.49
|
10,700
|
|
|
2/24/2020
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
14.00
|
12.31
|
7,930
|
|
|
2/21/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.05
|
14.10
|
14.09
|
12.58
|
10,610
|
|
|
2/20/2020
|
-0.05 / -0.35%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.99
|
12.58
|
9,220
|
|
|
2/19/2020
|
0.00 / 0.00%
|
14.00
|
14.15
|
14.00
|
14.15
|
14.09
|
12.62
|
3,690
|
|
|
2/18/2020
|
+0.15 / +1.07%
|
14.00
|
14.15
|
13.95
|
14.15
|
14.10
|
12.62
|
8,300
|
|
|
2/17/2020
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.03
|
12.49
|
11,030
|
|
|
2/14/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.49
|
7,550
|
|
|
2/13/2020
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.75
|
14.00
|
13.82
|
12.49
|
18,960
|
|
|
2/12/2020
|
0.00 / 0.00%
|
14.45
|
14.50
|
13.90
|
14.00
|
14.15
|
12.49
|
10,810
|
|
|
2/11/2020
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.95
|
14.00
|
14.04
|
12.49
|
10,330
|
|
|
2/10/2020
|
-0.90 / -6.12%
|
14.75
|
14.75
|
13.80
|
13.80
|
13.91
|
12.31
|
69,220
|
|
|
2/7/2020
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.59
|
13.11
|
3,770
|
|
|
2/6/2020
|
+0.25 / +1.75%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.44
|
12.94
|
9,000
|
|
|
2/5/2020
|
+0.25 / +1.79%
|
14.30
|
14.40
|
14.00
|
14.25
|
14.21
|
12.71
|
5,420
|
|
|
2/4/2020
|
+0.05 / +0.36%
|
13.95
|
14.80
|
13.95
|
14.00
|
14.05
|
12.49
|
6,190
|
|
|
2/3/2020
|
-0.40 / -2.79%
|
14.80
|
14.80
|
13.90
|
13.95
|
14.08
|
12.44
|
15,130
|
|
|
1/31/2020
|
-0.85 / -5.59%
|
14.90
|
15.20
|
14.35
|
14.35
|
14.81
|
12.80
|
2,700
|
|
|
1/30/2020
|
-0.60 / -3.80%
|
15.35
|
15.35
|
14.85
|
15.20
|
15.03
|
13.56
|
14,370
|
|
|
1/22/2020
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.64
|
14.10
|
10,100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.60
|
15.75
|
15.66
|
14.05
|
10,410
|
|
|
1/20/2020
|
+0.05 / +0.32%
|
15.50
|
15.90
|
15.00
|
15.75
|
15.50
|
14.05
|
9,870
|
|
|
1/17/2020
|
-0.05 / -0.32%
|
15.80
|
15.95
|
15.70
|
15.70
|
15.81
|
14.01
|
2,150
|
|
|
1/16/2020
|
-0.15 / -0.94%
|
15.90
|
15.90
|
15.70
|
15.75
|
15.81
|
14.05
|
2,450
|
|
|
1/15/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.18
|
320
|
|
|
1/14/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.82
|
14.18
|
3,730
|
|
|
1/13/2020
|
-0.20 / -1.23%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.11
|
14.27
|
27,010
|
|
|
1/10/2020
|
+0.30 / +1.89%
|
16.30
|
16.30
|
15.70
|
16.20
|
15.71
|
14.45
|
1,400
|
|
|