|
Closing price on 6/8/2020
|
|
| Open |
19.00 |
| High |
20.35 |
| Low |
19.00 |
| Volume |
57,500 |
| Split-adjusted Price |
18.28 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|