|
Closing price on 5/31/2019
|
|
| Open |
18.35 |
| High |
18.90 |
| Low |
18.35 |
| Volume |
21,120 |
| Split-adjusted Price |
16.73 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
+0.15 / +0.81%
|
18.35
|
18.90
|
18.35
|
18.75
|
18.56
|
16.73
|
21,120
|
|
|
5/30/2019
|
-0.15 / -0.80%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.64
|
16.59
|
36,800
|
|
|
5/29/2019
|
+0.05 / +0.27%
|
18.95
|
19.00
|
18.50
|
18.75
|
18.63
|
16.73
|
42,520
|
|
|
5/28/2019
|
-0.60 / -3.11%
|
19.20
|
19.30
|
18.60
|
18.70
|
18.93
|
16.68
|
39,260
|
|
|
5/27/2019
|
0.00 / 0.00%
|
19.05
|
19.70
|
19.00
|
19.30
|
19.17
|
17.22
|
17,740
|
|
|
5/24/2019
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.20
|
19.30
|
19.27
|
17.22
|
11,780
|
|
|
5/23/2019
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.30
|
19.35
|
19.36
|
17.26
|
9,090
|
|
|
5/22/2019
|
-0.05 / -0.26%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.56
|
17.40
|
50,906
|
|
|
5/21/2019
|
-0.40 / -2.01%
|
19.95
|
19.95
|
19.50
|
19.55
|
19.64
|
17.44
|
22,350
|
|
|
5/20/2019
|
+0.65 / +3.37%
|
19.25
|
20.00
|
19.25
|
19.95
|
19.65
|
17.80
|
65,000
|
|
|
5/17/2019
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.00
|
19.30
|
19.16
|
17.22
|
24,630
|
|
|
5/16/2019
|
-0.25 / -1.28%
|
19.60
|
19.70
|
19.30
|
19.35
|
19.47
|
17.26
|
17,720
|
|
|
5/15/2019
|
+0.40 / +2.08%
|
19.35
|
19.60
|
19.05
|
19.60
|
19.28
|
17.49
|
51,820
|
|
|
5/14/2019
|
-0.05 / -0.26%
|
19.20
|
19.50
|
19.00
|
19.20
|
19.17
|
17.13
|
238,950
|
|
|
5/13/2019
|
-0.05 / -0.26%
|
19.30
|
19.45
|
18.95
|
19.25
|
19.09
|
17.17
|
51,190
|
|
|
5/10/2019
|
+0.10 / +0.52%
|
19.45
|
19.45
|
18.90
|
19.30
|
19.12
|
17.22
|
12,710
|
|
|
5/9/2019
|
+0.20 / +1.05%
|
19.00
|
19.70
|
18.90
|
19.20
|
19.11
|
17.13
|
21,980
|
|
|
5/8/2019
|
-0.70 / -3.55%
|
19.40
|
19.65
|
18.80
|
19.00
|
19.00
|
16.95
|
73,840
|
|
|
5/7/2019
|
+0.10 / +0.51%
|
19.60
|
20.30
|
19.00
|
19.70
|
19.37
|
17.57
|
44,710
|
|
|
5/6/2019
|
-0.90 / -4.39%
|
20.40
|
20.40
|
19.20
|
19.60
|
19.85
|
17.49
|
57,820
|
|
|
5/3/2019
|
-0.05 / -0.24%
|
20.55
|
20.75
|
20.35
|
20.50
|
20.48
|
18.29
|
64,690
|
|
|
5/2/2019
|
-0.15 / -0.72%
|
20.80
|
21.45
|
20.50
|
20.55
|
20.65
|
18.33
|
34,720
|
|
|
4/26/2019
|
-0.80 / -3.72%
|
21.25
|
21.80
|
20.70
|
20.70
|
21.15
|
18.47
|
92,920
|
|
|
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
|
|
|