Closing price on 4/6/2016
|
|
Open |
64.50 |
High |
66.00 |
Low |
63.50 |
Volume |
46,170 |
Split-adjusted Price |
40.82 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2016
|
+1.50 / +2.33%
|
64.50
|
66.00
|
63.50
|
66.00
|
64.67
|
40.82
|
46,170
|
|
4/5/2016
|
+0.50 / +0.78%
|
63.50
|
64.50
|
63.50
|
64.50
|
63.87
|
39.89
|
19,790
|
|
4/4/2016
|
0.00 / 0.00%
|
65.00
|
65.00
|
62.50
|
64.00
|
63.23
|
39.58
|
30,950
|
|
4/1/2016
|
-0.50 / -0.78%
|
65.00
|
65.00
|
63.50
|
64.00
|
64.02
|
39.58
|
20,180
|
|
3/31/2016
|
-0.50 / -0.77%
|
63.50
|
67.50
|
63.50
|
64.50
|
65.37
|
39.89
|
89,060
|
|
3/30/2016
|
+3.00 / +4.84%
|
62.00
|
65.00
|
60.50
|
65.00
|
62.99
|
40.20
|
74,330
|
|
3/29/2016
|
+2.00 / +3.33%
|
60.00
|
62.00
|
60.00
|
62.00
|
61.19
|
38.34
|
48,570
|
|
3/28/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.50
|
60.00
|
59.12
|
37.11
|
133,570
|
|
3/25/2016
|
-0.50 / -0.83%
|
60.50
|
60.50
|
56.50
|
60.00
|
58.97
|
37.11
|
160,342
|
|
3/24/2016
|
-1.50 / -2.42%
|
62.00
|
62.00
|
60.50
|
60.50
|
60.83
|
37.41
|
19,860
|
|
3/23/2016
|
+1.00 / +1.64%
|
61.00
|
62.00
|
61.00
|
62.00
|
61.68
|
38.34
|
32,880
|
|
3/22/2016
|
-1.00 / -1.61%
|
62.00
|
62.00
|
60.00
|
61.00
|
60.90
|
37.72
|
19,490
|
|
3/21/2016
|
+3.00 / +5.08%
|
59.00
|
62.50
|
59.00
|
62.00
|
60.78
|
38.34
|
75,750
|
|
3/18/2016
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.00
|
59.00
|
58.31
|
36.49
|
12,930
|
|
3/17/2016
|
-1.00 / -1.67%
|
59.00
|
60.00
|
58.00
|
59.00
|
58.63
|
36.49
|
55,330
|
|
3/16/2016
|
+1.00 / +1.69%
|
59.00
|
60.00
|
58.00
|
60.00
|
59.00
|
37.11
|
19,440
|
|
3/15/2016
|
-2.00 / -3.28%
|
60.50
|
60.50
|
58.00
|
59.00
|
59.21
|
36.49
|
29,860
|
|
3/14/2016
|
-0.50 / -0.81%
|
62.00
|
63.00
|
60.50
|
61.00
|
61.22
|
37.72
|
35,480
|
|
3/11/2016
|
+0.50 / +0.82%
|
61.00
|
63.00
|
60.50
|
61.50
|
61.85
|
38.03
|
58,320
|
|
3/10/2016
|
+3.50 / +6.09%
|
58.00
|
61.50
|
58.00
|
61.00
|
58.83
|
37.72
|
137,060
|
|
3/9/2016
|
+0.50 / +0.88%
|
57.00
|
58.50
|
57.00
|
57.50
|
57.57
|
35.56
|
43,600
|
|
3/8/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.50
|
57.00
|
56.65
|
35.25
|
10,080
|
|
3/7/2016
|
-0.50 / -0.87%
|
58.00
|
58.00
|
56.00
|
57.00
|
56.74
|
35.25
|
31,250
|
|
3/4/2016
|
+0.50 / +0.88%
|
58.00
|
58.50
|
57.00
|
57.50
|
57.86
|
35.56
|
20,550
|
|
3/3/2016
|
-1.00 / -1.72%
|
59.00
|
59.00
|
56.50
|
57.00
|
57.27
|
35.25
|
47,290
|
|
3/2/2016
|
0.00 / 0.00%
|
58.00
|
59.00
|
57.50
|
58.00
|
57.98
|
35.87
|
57,020
|
|
3/1/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.50
|
58.00
|
57.72
|
35.87
|
14,500
|
|
2/29/2016
|
-1.50 / -2.52%
|
59.50
|
59.50
|
57.00
|
58.00
|
58.24
|
35.87
|
6,250
|
|
2/26/2016
|
+1.50 / +2.59%
|
59.00
|
59.50
|
58.00
|
59.50
|
58.68
|
36.80
|
48,380
|
|
2/25/2016
|
-1.00 / -1.69%
|
57.00
|
59.00
|
57.00
|
58.00
|
58.09
|
35.87
|
45,120
|
|
|