Closing price on 3/28/2017
|
|
Open |
53.00 |
High |
54.40 |
Low |
53.00 |
Volume |
46,480 |
Split-adjusted Price |
37.45 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2017
|
+0.10 / +0.19%
|
53.00
|
54.40
|
53.00
|
53.10
|
53.08
|
37.45
|
46,480
|
|
3/27/2017
|
+0.20 / +0.38%
|
52.50
|
53.30
|
52.50
|
53.00
|
53.05
|
37.38
|
50,460
|
|
3/24/2017
|
-0.50 / -0.94%
|
54.30
|
54.30
|
52.80
|
52.80
|
53.16
|
37.24
|
21,500
|
|
3/23/2017
|
-0.20 / -0.37%
|
53.90
|
53.90
|
53.00
|
53.30
|
53.30
|
37.59
|
21,650
|
|
3/22/2017
|
0.00 / 0.00%
|
53.50
|
54.80
|
53.40
|
53.50
|
54.02
|
37.73
|
62,140
|
|
3/21/2017
|
+0.40 / +0.75%
|
53.80
|
55.00
|
53.20
|
53.50
|
53.69
|
37.73
|
39,470
|
|
3/20/2017
|
+0.20 / +0.38%
|
53.30
|
54.00
|
52.50
|
53.10
|
53.22
|
37.45
|
70,690
|
|
3/17/2017
|
-0.10 / -0.19%
|
53.00
|
53.10
|
52.20
|
52.90
|
52.65
|
37.31
|
67,620
|
|
3/16/2017
|
-0.40 / -0.75%
|
53.40
|
53.40
|
52.20
|
53.00
|
52.57
|
37.38
|
36,450
|
|
3/15/2017
|
-0.10 / -0.19%
|
53.00
|
54.00
|
52.70
|
53.40
|
53.08
|
37.66
|
12,340
|
|
3/14/2017
|
+0.90 / +1.71%
|
54.50
|
54.50
|
52.00
|
53.50
|
52.52
|
37.73
|
12,320
|
|
3/13/2017
|
-3.40 / -6.07%
|
56.00
|
56.50
|
52.50
|
52.60
|
53.12
|
37.10
|
50,850
|
|
3/10/2017
|
+0.10 / +0.18%
|
55.90
|
56.50
|
55.90
|
56.00
|
56.00
|
39.49
|
44,910
|
|
3/9/2017
|
+0.50 / +0.90%
|
55.40
|
56.50
|
54.70
|
55.90
|
55.62
|
39.42
|
43,860
|
|
3/8/2017
|
+3.40 / +6.54%
|
52.00
|
55.60
|
52.00
|
55.40
|
54.92
|
39.07
|
62,150
|
|
3/7/2017
|
+0.10 / +0.19%
|
52.40
|
52.40
|
51.80
|
52.00
|
51.98
|
36.67
|
20,430
|
|
3/6/2017
|
-0.80 / -1.52%
|
52.50
|
52.50
|
51.20
|
51.90
|
51.78
|
36.60
|
39,690
|
|
3/3/2017
|
-0.80 / -1.50%
|
53.50
|
54.80
|
52.00
|
52.70
|
52.26
|
37.17
|
60,730
|
|
3/2/2017
|
-1.00 / -1.83%
|
54.50
|
56.50
|
53.50
|
53.50
|
54.32
|
37.73
|
9,370
|
|
3/1/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.50
|
38.44
|
3,890
|
|
2/28/2017
|
0.00 / 0.00%
|
54.50
|
55.40
|
54.00
|
54.50
|
54.55
|
38.44
|
23,210
|
|
2/27/2017
|
+0.50 / +0.93%
|
54.00
|
56.80
|
53.50
|
54.50
|
54.34
|
38.44
|
13,930
|
|
2/24/2017
|
-1.30 / -2.35%
|
55.10
|
55.20
|
53.80
|
54.00
|
54.42
|
38.08
|
25,340
|
|
2/23/2017
|
-0.70 / -1.25%
|
56.00
|
56.80
|
55.20
|
55.30
|
55.46
|
39.00
|
27,910
|
|
2/22/2017
|
-1.50 / -2.61%
|
57.10
|
57.10
|
55.80
|
56.00
|
56.16
|
39.49
|
50,360
|
|
2/21/2017
|
-0.50 / -0.86%
|
58.00
|
59.00
|
56.50
|
57.50
|
57.44
|
40.55
|
12,430
|
|
2/20/2017
|
+3.10 / +5.65%
|
54.90
|
58.70
|
54.20
|
58.00
|
55.17
|
40.90
|
69,080
|
|
2/17/2017
|
-3.50 / -5.99%
|
55.00
|
57.90
|
54.60
|
54.90
|
55.20
|
38.72
|
94,930
|
|
2/16/2017
|
-0.60 / -1.02%
|
58.00
|
59.20
|
57.50
|
58.40
|
57.74
|
41.19
|
23,520
|
|
2/15/2017
|
-0.70 / -1.17%
|
59.70
|
59.70
|
58.70
|
59.00
|
59.03
|
41.61
|
19,210
|
|
|