|
Closing price on 4/25/2019
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.95 |
| Volume |
77,030 |
| Split-adjusted Price |
19.18 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
+0.55 / +2.63%
|
21.00
|
21.50
|
20.95
|
21.50
|
21.06
|
19.18
|
77,030
|
|
|
4/24/2019
|
+0.25 / +1.21%
|
20.50
|
20.95
|
20.50
|
20.95
|
20.78
|
18.69
|
26,760
|
|
|
4/23/2019
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.70
|
20.44
|
18.47
|
57,190
|
|
|
4/22/2019
|
-0.75 / -3.50%
|
21.45
|
21.45
|
20.70
|
20.70
|
21.02
|
18.47
|
85,490
|
|
|
4/19/2019
|
-0.45 / -2.05%
|
21.80
|
21.90
|
21.45
|
21.45
|
21.60
|
19.14
|
53,110
|
|
|
4/18/2019
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.80
|
21.90
|
22.04
|
19.54
|
35,430
|
|
|
4/17/2019
|
+0.40 / +1.83%
|
22.00
|
22.40
|
21.80
|
22.20
|
22.09
|
19.80
|
59,120
|
|
|
4/16/2019
|
-1.60 / -6.84%
|
23.40
|
23.40
|
21.80
|
21.80
|
22.19
|
19.45
|
194,930
|
|
|
4/12/2019
|
-0.80 / -3.31%
|
23.85
|
23.85
|
23.10
|
23.40
|
23.53
|
20.88
|
74,110
|
|
|
4/11/2019
|
-0.70 / -2.81%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.50
|
21.59
|
117,610
|
|
|
4/10/2019
|
-0.10 / -0.40%
|
25.00
|
25.60
|
24.90
|
24.90
|
25.11
|
22.21
|
85,660
|
|
|
4/9/2019
|
-1.15 / -4.40%
|
26.15
|
26.15
|
25.00
|
25.00
|
25.48
|
22.30
|
170,480
|
|
|
4/8/2019
|
+0.35 / +1.36%
|
25.85
|
26.30
|
25.75
|
26.15
|
25.95
|
23.33
|
79,870
|
|
|
4/5/2019
|
-0.05 / -0.19%
|
25.85
|
26.00
|
25.80
|
25.80
|
25.87
|
23.02
|
36,260
|
|
|
4/4/2019
|
-0.25 / -0.96%
|
26.00
|
26.10
|
25.75
|
25.85
|
25.87
|
23.06
|
46,430
|
|
|
4/3/2019
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.80
|
26.10
|
25.94
|
23.28
|
42,900
|
|
|
4/2/2019
|
+0.10 / +0.39%
|
26.00
|
26.15
|
25.85
|
26.00
|
25.98
|
23.19
|
25,980
|
|
|
4/1/2019
|
-0.40 / -1.52%
|
26.10
|
26.50
|
25.80
|
25.90
|
25.99
|
23.11
|
93,800
|
|
|
3/29/2019
|
+0.10 / +0.38%
|
26.20
|
26.40
|
26.05
|
26.30
|
26.12
|
23.46
|
33,540
|
|
|
3/28/2019
|
-0.50 / -1.87%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.32
|
23.37
|
28,610
|
|
|
3/27/2019
|
+0.05 / +0.19%
|
26.70
|
26.85
|
26.45
|
26.70
|
26.60
|
23.82
|
89,340
|
|
|
3/26/2019
|
-0.75 / -2.74%
|
27.00
|
27.10
|
26.55
|
26.65
|
26.73
|
23.77
|
171,950
|
|
|
3/25/2019
|
-0.60 / -2.14%
|
27.95
|
27.95
|
27.00
|
27.40
|
27.35
|
23.11
|
79,390
|
|
|
3/22/2019
|
-0.10 / -0.36%
|
28.20
|
28.30
|
27.95
|
28.00
|
28.07
|
23.61
|
46,770
|
|
|
3/21/2019
|
-0.60 / -2.09%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.57
|
23.70
|
71,660
|
|
|
3/20/2019
|
+0.30 / +1.06%
|
28.70
|
28.70
|
28.30
|
28.70
|
28.47
|
24.20
|
85,270
|
|
|
3/19/2019
|
-0.20 / -0.70%
|
28.80
|
28.80
|
28.35
|
28.40
|
28.51
|
23.95
|
93,620
|
|
|
3/18/2019
|
-0.05 / -0.17%
|
29.50
|
29.50
|
28.50
|
28.60
|
28.65
|
24.12
|
93,940
|
|
|
3/15/2019
|
+0.05 / +0.17%
|
29.00
|
29.00
|
28.50
|
28.65
|
28.69
|
24.16
|
49,000
|
|
|
3/14/2019
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.50
|
28.60
|
28.93
|
24.12
|
185,950
|
|
|