|
Closing price on 7/18/2017
|
|
| Open |
47.35 |
| High |
47.35 |
| Low |
46.40 |
| Volume |
81,191 |
| Split-adjusted Price |
34.43 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
0.00 / 0.00%
|
47.35
|
47.35
|
46.40
|
46.60
|
46.58
|
34.43
|
81,191
|
|
|
7/17/2017
|
-0.80 / -1.69%
|
47.80
|
47.80
|
46.50
|
46.60
|
46.62
|
34.43
|
71,851
|
|
|
7/14/2017
|
+0.60 / +1.28%
|
46.80
|
47.60
|
46.80
|
47.40
|
47.09
|
35.02
|
54,931
|
|
|
7/13/2017
|
-1.10 / -2.30%
|
47.00
|
47.80
|
46.80
|
46.80
|
47.12
|
34.57
|
161,641
|
|
|
7/12/2017
|
+1.50 / +3.23%
|
46.60
|
48.20
|
46.60
|
47.90
|
47.44
|
35.39
|
91,521
|
|
|
7/11/2017
|
-0.40 / -0.85%
|
46.50
|
47.00
|
46.40
|
46.40
|
46.58
|
34.28
|
69,381
|
|
|
7/10/2017
|
-1.10 / -2.30%
|
47.90
|
47.90
|
46.50
|
46.80
|
47.19
|
34.57
|
124,091
|
|
|
7/7/2017
|
-0.70 / -1.44%
|
48.15
|
49.10
|
47.90
|
47.90
|
48.59
|
35.39
|
125,781
|
|
|
7/6/2017
|
-0.10 / -0.21%
|
48.85
|
49.30
|
48.00
|
48.60
|
48.89
|
35.90
|
151,561
|
|
|
7/5/2017
|
+1.10 / +2.31%
|
47.00
|
48.70
|
46.10
|
48.70
|
46.55
|
35.98
|
187,821
|
|
|
7/4/2017
|
-2.00 / -4.03%
|
48.60
|
48.90
|
47.40
|
47.60
|
48.03
|
35.16
|
292,400
|
|
|
7/3/2017
|
-0.90 / -1.78%
|
52.00
|
52.00
|
49.60
|
49.60
|
50.49
|
36.64
|
133,500
|
|
|
6/30/2017
|
+3.30 / +6.99%
|
47.45
|
50.50
|
47.45
|
50.50
|
49.78
|
37.31
|
345,520
|
|
|
6/29/2017
|
0.00 / 0.00%
|
47.00
|
47.40
|
47.00
|
47.20
|
47.10
|
34.87
|
63,690
|
|
|
6/28/2017
|
+0.40 / +0.85%
|
47.00
|
47.30
|
46.80
|
47.20
|
46.92
|
34.87
|
37,840
|
|
|
6/27/2017
|
0.00 / 0.00%
|
46.60
|
47.40
|
46.50
|
46.80
|
46.85
|
34.57
|
61,860
|
|
|
6/26/2017
|
-0.20 / -0.43%
|
47.00
|
47.50
|
46.50
|
46.80
|
46.86
|
34.57
|
116,290
|
|
|
6/23/2017
|
-0.45 / -0.95%
|
47.30
|
47.50
|
47.00
|
47.00
|
47.20
|
34.72
|
105,460
|
|
|
6/22/2017
|
-0.05 / -0.11%
|
47.50
|
48.00
|
47.30
|
47.45
|
47.52
|
35.05
|
101,330
|
|
|
6/21/2017
|
+0.50 / +1.06%
|
47.70
|
48.80
|
47.00
|
47.50
|
47.89
|
35.09
|
138,680
|
|
|
6/20/2017
|
-0.10 / -0.21%
|
47.10
|
47.10
|
46.85
|
47.00
|
47.01
|
34.72
|
73,820
|
|
|
6/19/2017
|
-0.50 / -1.05%
|
47.60
|
47.60
|
47.00
|
47.10
|
47.11
|
34.79
|
78,670
|
|
|
6/16/2017
|
0.00 / 0.00%
|
48.30
|
48.30
|
47.40
|
47.60
|
47.95
|
35.16
|
64,050
|
|
|
6/15/2017
|
+0.85 / +1.82%
|
47.00
|
47.60
|
46.75
|
47.60
|
47.23
|
35.16
|
43,650
|
|
|
6/14/2017
|
-0.55 / -1.16%
|
47.30
|
47.30
|
46.70
|
46.75
|
46.92
|
34.54
|
74,970
|
|
|
6/13/2017
|
+0.30 / +0.64%
|
47.50
|
47.50
|
47.00
|
47.30
|
47.17
|
34.94
|
56,510
|
|
|
6/12/2017
|
-0.90 / -1.88%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.21
|
34.72
|
70,840
|
|
|
6/9/2017
|
-0.10 / -0.21%
|
47.80
|
48.50
|
47.70
|
47.90
|
47.93
|
35.39
|
62,440
|
|
|
6/8/2017
|
-0.20 / -0.41%
|
48.20
|
48.20
|
47.50
|
48.00
|
47.76
|
35.46
|
51,760
|
|
|
6/7/2017
|
+0.60 / +1.26%
|
47.35
|
48.80
|
47.35
|
48.20
|
48.05
|
35.61
|
69,680
|
|
|