|
Closing price on 3/9/2021
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
22.95 |
| Volume |
221,100 |
| Split-adjusted Price |
22.53 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.40 / -1.67%
|
23.50
|
24.00
|
22.95
|
23.60
|
23.42
|
22.53
|
221,100
|
|
|
3/8/2021
|
-0.90 / -3.61%
|
25.00
|
25.45
|
24.00
|
24.00
|
24.79
|
22.91
|
119,800
|
|
|
3/5/2021
|
+0.80 / +3.32%
|
24.20
|
25.50
|
23.00
|
24.90
|
24.40
|
23.77
|
284,200
|
|
|
3/4/2021
|
+1.55 / +6.87%
|
24.10
|
24.10
|
23.00
|
24.10
|
24.10
|
23.00
|
579,800
|
|
|
3/3/2021
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
21.52
|
284,600
|
|
|
3/2/2021
|
+1.35 / +6.84%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
20.14
|
140,200
|
|
|
3/1/2021
|
+1.25 / +6.76%
|
18.70
|
19.75
|
18.50
|
19.75
|
18.50
|
18.85
|
218,300
|
|
|
2/26/2021
|
+0.20 / +1.09%
|
18.05
|
18.50
|
18.00
|
18.50
|
18.24
|
17.66
|
54,400
|
|
|
2/25/2021
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.15
|
17.47
|
77,200
|
|
|
2/24/2021
|
-0.10 / -0.54%
|
18.60
|
18.65
|
18.30
|
18.50
|
18.45
|
17.66
|
57,100
|
|
|
2/23/2021
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.61
|
17.75
|
57,800
|
|
|
2/22/2021
|
+0.40 / +2.20%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.20
|
17.75
|
152,700
|
|
|
2/19/2021
|
-0.15 / -0.82%
|
18.35
|
18.45
|
18.20
|
18.20
|
18.31
|
17.37
|
35,600
|
|
|
2/18/2021
|
-0.15 / -0.81%
|
18.50
|
18.50
|
18.30
|
18.35
|
18.37
|
17.51
|
40,300
|
|
|
2/17/2021
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.18
|
17.66
|
106,300
|
|
|
2/9/2021
|
+0.05 / +0.28%
|
17.65
|
17.70
|
17.30
|
17.70
|
17.65
|
16.89
|
5,500
|
|
|
2/8/2021
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.00
|
17.65
|
17.30
|
16.85
|
27,100
|
|
|
2/5/2021
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.84
|
16.99
|
17,100
|
|
|
2/4/2021
|
+0.30 / +1.70%
|
17.95
|
17.95
|
17.50
|
17.90
|
17.66
|
17.09
|
24,400
|
|
|
2/3/2021
|
+0.30 / +1.73%
|
17.30
|
18.00
|
17.30
|
17.60
|
17.30
|
16.80
|
42,600
|
|
|
2/2/2021
|
+0.50 / +2.98%
|
17.20
|
17.30
|
16.20
|
17.30
|
16.98
|
16.51
|
14,300
|
|
|
2/1/2021
|
0.00 / 0.00%
|
17.25
|
17.30
|
16.05
|
16.80
|
16.83
|
16.04
|
20,000
|
|
|
1/29/2021
|
+0.05 / +0.30%
|
15.90
|
17.00
|
15.90
|
16.80
|
16.55
|
16.04
|
40,900
|
|
|
1/28/2021
|
-1.25 / -6.94%
|
17.20
|
17.80
|
16.75
|
16.75
|
16.75
|
15.99
|
158,200
|
|
|
1/27/2021
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.40
|
18.00
|
17.82
|
17.18
|
135,000
|
|
|
1/26/2021
|
-0.50 / -2.70%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.23
|
17.18
|
44,800
|
|
|
1/25/2021
|
+0.10 / +0.54%
|
17.95
|
18.60
|
17.95
|
18.50
|
18.50
|
17.66
|
81,300
|
|
|
1/22/2021
|
-0.35 / -1.87%
|
18.70
|
18.70
|
18.20
|
18.40
|
18.37
|
17.56
|
84,300
|
|
|
1/21/2021
|
+0.25 / +1.35%
|
18.10
|
18.95
|
18.10
|
18.75
|
18.56
|
17.90
|
60,700
|
|
|
1/20/2021
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.45
|
18.50
|
17.89
|
17.66
|
118,900
|
|
|