|
Closing price on 7/28/2021
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
16,600 |
| Split-adjusted Price |
17.71 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
-0.15 / -0.80%
|
18.70
|
18.90
|
18.30
|
18.55
|
18.80
|
17.71
|
16,600
|
|
|
7/27/2021
|
+0.35 / +1.91%
|
18.35
|
18.80
|
18.30
|
18.70
|
18.52
|
17.85
|
18,300
|
|
|
7/26/2021
|
-0.05 / -0.27%
|
18.30
|
18.50
|
17.95
|
18.35
|
18.34
|
17.51
|
27,700
|
|
|
7/23/2021
|
+0.05 / +0.27%
|
18.75
|
18.75
|
18.35
|
18.40
|
18.45
|
17.56
|
9,700
|
|
|
7/22/2021
|
+0.15 / +0.82%
|
18.10
|
18.50
|
18.10
|
18.35
|
18.37
|
17.51
|
10,400
|
|
|
7/21/2021
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.00
|
18.20
|
18.32
|
17.37
|
19,100
|
|
|
7/20/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.55
|
18.20
|
17.78
|
17.37
|
17,600
|
|
|
7/19/2021
|
-0.10 / -0.54%
|
18.30
|
18.40
|
17.60
|
18.30
|
17.86
|
17.47
|
13,100
|
|
|
7/16/2021
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.62
|
17.56
|
11,600
|
|
|
7/15/2021
|
+0.50 / +2.76%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.54
|
17.75
|
56,000
|
|
|
7/14/2021
|
-0.10 / -0.55%
|
18.30
|
18.70
|
18.10
|
18.10
|
18.18
|
17.28
|
17,000
|
|
|
7/13/2021
|
-0.30 / -1.62%
|
18.45
|
18.70
|
18.20
|
18.20
|
18.25
|
17.37
|
49,800
|
|
|
7/12/2021
|
-0.80 / -4.15%
|
19.30
|
19.30
|
17.95
|
18.50
|
18.71
|
17.66
|
110,500
|
|
|
7/9/2021
|
-0.30 / -1.53%
|
19.30
|
19.60
|
19.25
|
19.30
|
19.36
|
18.42
|
15,700
|
|
|
7/8/2021
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.57
|
18.71
|
31,500
|
|
|
7/7/2021
|
-0.20 / -1.01%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.49
|
18.71
|
44,600
|
|
|
7/6/2021
|
-0.50 / -2.46%
|
20.30
|
20.30
|
19.80
|
19.80
|
20.03
|
18.90
|
55,300
|
|
|
7/5/2021
|
-0.25 / -1.22%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.23
|
19.38
|
43,700
|
|
|
7/2/2021
|
-0.35 / -1.67%
|
20.90
|
20.90
|
20.50
|
20.55
|
20.90
|
19.61
|
25,400
|
|
|
7/1/2021
|
+0.40 / +1.95%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.44
|
19.95
|
20,400
|
|
|
6/30/2021
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.35
|
20.50
|
20.50
|
19.57
|
22,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.56
|
19.85
|
54,000
|
|
|
6/28/2021
|
-0.20 / -0.95%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.79
|
19.85
|
39,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
21.00
|
21.70
|
20.70
|
21.00
|
20.86
|
20.04
|
28,000
|
|
|
6/24/2021
|
-0.45 / -2.10%
|
21.00
|
21.40
|
20.90
|
21.00
|
21.07
|
20.04
|
53,100
|
|
|
6/23/2021
|
-0.50 / -2.28%
|
21.95
|
21.95
|
21.15
|
21.45
|
21.32
|
20.47
|
22,800
|
|
|
6/22/2021
|
+0.25 / +1.15%
|
22.00
|
22.45
|
21.30
|
21.95
|
21.91
|
20.95
|
83,900
|
|
|
6/21/2021
|
+1.40 / +6.90%
|
20.40
|
21.70
|
20.40
|
21.70
|
21.47
|
20.71
|
152,800
|
|
|
6/18/2021
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.33
|
19.38
|
73,900
|
|
|
6/17/2021
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.60
|
20.50
|
20.07
|
19.57
|
67,900
|
|
|