|
Closing price on 6/23/2020
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
21,210 |
| Split-adjusted Price |
16.04 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.88
|
16.04
|
21,210
|
|
|
6/22/2020
|
+0.35 / +2.11%
|
16.50
|
17.00
|
16.50
|
16.95
|
16.87
|
16.18
|
43,630
|
|
|
6/19/2020
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.69
|
15.84
|
6,950
|
|
|
6/18/2020
|
+0.35 / +2.13%
|
16.45
|
16.85
|
16.45
|
16.80
|
16.81
|
16.04
|
2,260
|
|
|
6/17/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.52
|
15.70
|
6,840
|
|
|
6/16/2020
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.40
|
16.45
|
16.72
|
15.70
|
22,130
|
|
|
6/15/2020
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.35
|
16.40
|
16.46
|
15.65
|
27,460
|
|
|
6/12/2020
|
0.00 / 0.00%
|
16.25
|
17.80
|
16.25
|
17.00
|
16.50
|
16.23
|
10,730
|
|
|
6/11/2020
|
-0.60 / -3.41%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.59
|
16.23
|
71,650
|
|
|
6/10/2020
|
-1.30 / -6.88%
|
18.90
|
19.00
|
17.60
|
17.60
|
17.69
|
16.80
|
192,300
|
|
|
6/9/2020
|
-0.25 / -1.31%
|
20.20
|
20.20
|
18.90
|
18.90
|
19.02
|
18.04
|
41,280
|
|
|
6/8/2020
|
-0.20 / -1.03%
|
19.00
|
20.35
|
19.00
|
19.15
|
19.20
|
18.28
|
57,500
|
|
|
6/5/2020
|
+0.35 / +1.84%
|
19.80
|
19.80
|
17.70
|
19.35
|
18.40
|
18.47
|
21,680
|
|
|
6/4/2020
|
-0.45 / -2.31%
|
19.45
|
20.35
|
19.00
|
19.00
|
19.40
|
18.14
|
48,620
|
|
|
6/3/2020
|
0.00 / 0.00%
|
20.10
|
20.50
|
18.95
|
19.45
|
19.80
|
18.56
|
24,190
|
|
|
6/2/2020
|
+1.25 / +6.87%
|
18.05
|
19.45
|
18.05
|
19.45
|
18.86
|
18.56
|
113,970
|
|
|
6/1/2020
|
+0.55 / +3.12%
|
18.30
|
18.85
|
17.55
|
18.20
|
18.47
|
17.37
|
82,360
|
|
|
5/29/2020
|
-0.30 / -1.67%
|
17.30
|
18.00
|
17.30
|
17.65
|
17.72
|
16.85
|
7,620
|
|
|
5/28/2020
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.50
|
17.95
|
17.74
|
17.13
|
13,810
|
|
|
5/27/2020
|
+0.55 / +3.14%
|
17.75
|
18.05
|
17.55
|
18.05
|
17.80
|
17.23
|
44,330
|
|
|
5/26/2020
|
+0.05 / +0.29%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.58
|
16.70
|
111,650
|
|
|
5/25/2020
|
-0.15 / -0.85%
|
18.00
|
18.05
|
17.30
|
17.45
|
17.69
|
16.66
|
62,870
|
|
|
5/22/2020
|
-0.80 / -4.35%
|
17.30
|
18.40
|
17.30
|
17.60
|
17.49
|
16.80
|
48,720
|
|
|
5/21/2020
|
+0.65 / +3.66%
|
17.75
|
18.50
|
17.00
|
18.40
|
17.88
|
17.56
|
46,980
|
|
|
5/20/2020
|
+0.55 / +3.20%
|
17.40
|
17.80
|
16.85
|
17.75
|
17.31
|
16.94
|
5,720
|
|
|
5/19/2020
|
+0.55 / +3.30%
|
17.00
|
17.80
|
17.00
|
17.20
|
17.58
|
16.42
|
74,250
|
|
|
5/18/2020
|
-0.05 / -0.30%
|
17.40
|
17.85
|
16.65
|
16.65
|
17.40
|
15.89
|
35,050
|
|
|
5/15/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.92
|
15.94
|
4,670
|
|
|
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
|
|
|