|
Closing price on 4/27/2020
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.25 |
| Volume |
8,290 |
| Split-adjusted Price |
16.04 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+0.45 / +2.75%
|
17.00
|
17.00
|
16.25
|
16.80
|
16.65
|
16.04
|
8,290
|
|
|
4/24/2020
|
+0.05 / +0.31%
|
16.80
|
16.80
|
16.10
|
16.35
|
16.22
|
15.61
|
9,990
|
|
|
4/23/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.36
|
15.56
|
14,790
|
|
|
4/22/2020
|
+0.05 / +0.31%
|
15.80
|
17.00
|
15.80
|
16.40
|
16.28
|
15.65
|
28,500
|
|
|
4/21/2020
|
-0.85 / -4.94%
|
17.20
|
17.80
|
16.00
|
16.35
|
16.53
|
15.61
|
50,760
|
|
|
4/20/2020
|
-1.05 / -5.75%
|
18.40
|
18.40
|
17.00
|
17.20
|
17.48
|
16.42
|
40,900
|
|
|
4/17/2020
|
+1.15 / +6.73%
|
17.05
|
18.25
|
17.05
|
18.25
|
18.15
|
17.42
|
126,970
|
|
|
4/16/2020
|
+0.10 / +0.59%
|
16.90
|
17.60
|
16.90
|
17.10
|
17.40
|
16.32
|
42,980
|
|
|
4/15/2020
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.05
|
16.23
|
10,730
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.00
|
17.55
|
17.00
|
17.05
|
17.20
|
16.27
|
84,280
|
|
|
4/13/2020
|
-0.40 / -2.29%
|
17.45
|
17.60
|
17.00
|
17.05
|
17.21
|
16.27
|
43,800
|
|
|
4/10/2020
|
+0.45 / +2.65%
|
17.00
|
17.80
|
16.90
|
17.45
|
17.49
|
16.66
|
90,130
|
|
|
4/9/2020
|
-0.60 / -3.41%
|
17.15
|
17.60
|
17.00
|
17.00
|
17.26
|
16.23
|
29,840
|
|
|
4/8/2020
|
+0.15 / +0.86%
|
17.45
|
17.60
|
16.70
|
17.60
|
17.35
|
16.80
|
57,180
|
|
|
4/7/2020
|
+0.55 / +3.25%
|
17.40
|
17.45
|
16.20
|
17.45
|
17.11
|
16.66
|
28,580
|
|
|
4/6/2020
|
+0.15 / +0.90%
|
17.50
|
17.70
|
16.75
|
16.90
|
17.37
|
16.13
|
1,661,500
|
|
|
4/3/2020
|
+1.05 / +6.69%
|
15.80
|
16.75
|
15.65
|
16.75
|
16.53
|
15.99
|
146,260
|
|
|
4/1/2020
|
+0.05 / +0.32%
|
15.65
|
16.65
|
15.15
|
15.70
|
16.21
|
14.99
|
44,970
|
|
|
3/31/2020
|
-0.50 / -3.10%
|
16.15
|
16.35
|
15.55
|
15.65
|
16.06
|
14.94
|
69,910
|
|
|
3/30/2020
|
0.00 / 0.00%
|
16.15
|
16.20
|
15.05
|
16.15
|
15.92
|
15.41
|
76,490
|
|
|
3/27/2020
|
+1.05 / +6.95%
|
15.90
|
16.15
|
15.40
|
16.15
|
16.01
|
15.41
|
58,540
|
|
|
3/26/2020
|
+0.40 / +2.72%
|
14.70
|
15.70
|
14.70
|
15.10
|
15.59
|
14.41
|
135,130
|
|
|
3/25/2020
|
-0.60 / -3.92%
|
14.50
|
15.30
|
14.30
|
14.70
|
15.07
|
14.03
|
60,930
|
|
|
3/24/2020
|
+0.25 / +1.66%
|
15.05
|
16.00
|
15.00
|
15.30
|
15.50
|
13.65
|
74,020
|
|
|
3/23/2020
|
-0.95 / -5.94%
|
16.00
|
16.50
|
15.00
|
15.05
|
15.37
|
13.43
|
295,240
|
|
|
3/20/2020
|
-0.20 / -1.23%
|
16.90
|
16.90
|
15.90
|
16.00
|
16.24
|
14.27
|
114,090
|
|
|
3/19/2020
|
-0.80 / -4.71%
|
16.00
|
17.00
|
15.85
|
16.20
|
16.59
|
14.45
|
47,670
|
|
|
3/18/2020
|
+0.15 / +0.89%
|
17.10
|
17.50
|
16.15
|
17.00
|
17.19
|
15.17
|
118,300
|
|
|
3/17/2020
|
+1.10 / +6.98%
|
16.40
|
16.85
|
15.00
|
16.85
|
16.30
|
15.03
|
76,490
|
|
|
3/16/2020
|
+1.00 / +6.78%
|
15.50
|
15.75
|
14.70
|
15.75
|
15.50
|
14.05
|
138,680
|
|
|