|
Closing price on 5/14/2020
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
14,980 |
| Split-adjusted Price |
15.94 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.62
|
15.94
|
14,980
|
|
|
5/13/2020
|
-0.85 / -4.84%
|
16.60
|
17.55
|
16.60
|
16.70
|
16.83
|
15.94
|
45,100
|
|
|
5/12/2020
|
-0.15 / -0.85%
|
18.10
|
18.10
|
17.55
|
17.55
|
17.74
|
16.75
|
7,890
|
|
|
5/11/2020
|
-0.35 / -1.94%
|
18.30
|
18.30
|
17.50
|
17.70
|
18.04
|
16.89
|
51,550
|
|
|
5/8/2020
|
+1.15 / +6.80%
|
16.90
|
18.05
|
16.40
|
18.05
|
17.63
|
17.23
|
88,150
|
|
|
5/7/2020
|
+0.40 / +2.42%
|
17.40
|
17.40
|
16.40
|
16.90
|
17.03
|
16.13
|
3,730
|
|
|
5/6/2020
|
+0.30 / +1.85%
|
16.95
|
17.10
|
16.50
|
16.50
|
16.95
|
15.75
|
31,680
|
|
|
5/5/2020
|
+0.10 / +0.62%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.39
|
15.46
|
610
|
|
|
5/4/2020
|
-0.20 / -1.23%
|
16.00
|
17.00
|
15.20
|
16.10
|
16.39
|
15.37
|
122,950
|
|
|
4/29/2020
|
-0.40 / -2.40%
|
16.40
|
16.70
|
16.30
|
16.30
|
16.43
|
15.56
|
6,090
|
|
|
4/28/2020
|
-0.10 / -0.60%
|
16.35
|
16.75
|
16.35
|
16.70
|
16.49
|
15.94
|
4,610
|
|
|
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
|
|
|