|
Closing price on 3/6/2020
|
|
| Open |
14.35 |
| High |
14.35 |
| Low |
13.75 |
| Volume |
8,570 |
| Split-adjusted Price |
12.49 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2020
|
+0.20 / +1.45%
|
14.35
|
14.35
|
13.75
|
14.00
|
13.77
|
12.49
|
8,570
|
|
|
3/5/2020
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.80
|
13.80
|
13.80
|
12.31
|
27,460
|
|
|
3/4/2020
|
0.00 / 0.00%
|
13.75
|
13.90
|
13.70
|
13.80
|
13.80
|
12.31
|
5,940
|
|
|
3/3/2020
|
-0.20 / -1.43%
|
13.90
|
13.95
|
13.75
|
13.80
|
13.79
|
12.31
|
7,470
|
|
|
3/2/2020
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.92
|
12.49
|
3,520
|
|
|
2/28/2020
|
-0.70 / -4.83%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
12.31
|
2,420
|
|
|
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
|
|
|