|
Closing price on 7/7/2016
|
|
Open |
75.00 |
High |
75.50 |
Low |
75.00 |
Volume |
64,590 |
Split-adjusted Price |
52.05 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2016
|
+0.50 / +0.67%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.03
|
52.05
|
64,590
|
|
7/6/2016
|
-0.50 / -0.66%
|
75.50
|
75.50
|
75.00
|
75.00
|
75.03
|
51.71
|
46,050
|
|
7/5/2016
|
+0.50 / +0.67%
|
75.00
|
75.50
|
73.00
|
75.50
|
74.66
|
52.05
|
71,390
|
|
7/4/2016
|
-0.50 / -0.66%
|
75.50
|
75.50
|
73.00
|
75.00
|
73.83
|
51.71
|
37,130
|
|
7/1/2016
|
+0.50 / +0.67%
|
75.00
|
76.00
|
75.00
|
75.50
|
75.13
|
52.05
|
39,040
|
|
6/30/2016
|
+1.00 / +1.35%
|
75.00
|
76.50
|
74.50
|
75.00
|
74.85
|
51.71
|
34,510
|
|
6/29/2016
|
+1.50 / +2.07%
|
72.50
|
76.00
|
72.00
|
74.00
|
74.71
|
51.02
|
43,300
|
|
6/28/2016
|
0.00 / 0.00%
|
72.50
|
73.00
|
70.50
|
72.50
|
71.71
|
49.99
|
22,870
|
|
6/27/2016
|
-0.50 / -0.68%
|
73.00
|
73.00
|
72.50
|
72.50
|
72.50
|
49.99
|
4,400
|
|
6/24/2016
|
-2.00 / -2.67%
|
74.00
|
74.50
|
70.00
|
73.00
|
72.87
|
50.33
|
106,160
|
|
6/23/2016
|
+3.00 / +4.17%
|
72.50
|
75.00
|
72.50
|
75.00
|
74.56
|
51.71
|
45,200
|
|
6/22/2016
|
0.00 / 0.00%
|
72.50
|
73.00
|
71.00
|
72.00
|
72.09
|
49.64
|
30,890
|
|
6/21/2016
|
+2.00 / +2.86%
|
70.00
|
73.00
|
70.00
|
72.00
|
71.70
|
49.64
|
124,340
|
|
6/20/2016
|
+3.00 / +4.48%
|
67.00
|
70.00
|
66.50
|
70.00
|
68.03
|
48.26
|
56,210
|
|
6/17/2016
|
+1.00 / +1.52%
|
66.00
|
67.00
|
65.50
|
67.00
|
65.79
|
46.19
|
11,430
|
|
6/16/2016
|
0.00 / 0.00%
|
66.00
|
66.50
|
65.00
|
66.00
|
65.43
|
45.50
|
42,610
|
|
6/15/2016
|
-0.50 / -0.75%
|
67.00
|
67.00
|
65.50
|
66.00
|
66.01
|
45.50
|
6,560
|
|
6/14/2016
|
+0.50 / +0.76%
|
66.00
|
67.00
|
64.50
|
66.50
|
65.57
|
45.85
|
33,140
|
|
6/13/2016
|
+1.50 / +2.33%
|
64.50
|
67.00
|
64.50
|
66.00
|
66.08
|
45.50
|
143,530
|
|
6/10/2016
|
-10.50 / -14.00%
|
71.50
|
71.50
|
64.50
|
64.50
|
66.58
|
44.47
|
117,180
|
|
6/9/2016
|
-1.00 / -1.32%
|
75.50
|
76.00
|
75.00
|
75.00
|
75.20
|
46.38
|
61,410
|
|
6/8/2016
|
-0.50 / -0.65%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.39
|
47.00
|
11,660
|
|
6/7/2016
|
+0.50 / +0.66%
|
74.50
|
77.00
|
74.00
|
76.50
|
75.63
|
47.31
|
58,260
|
|
6/6/2016
|
0.00 / 0.00%
|
75.50
|
76.00
|
73.50
|
76.00
|
74.56
|
47.00
|
6,840
|
|
6/3/2016
|
-1.00 / -1.30%
|
77.00
|
77.00
|
73.50
|
76.00
|
76.45
|
47.00
|
3,270
|
|
6/2/2016
|
+1.00 / +1.32%
|
76.00
|
77.00
|
75.00
|
77.00
|
76.39
|
47.62
|
104,680
|
|
6/1/2016
|
+3.50 / +4.83%
|
72.00
|
76.00
|
72.00
|
76.00
|
74.62
|
47.00
|
99,790
|
|
5/31/2016
|
0.00 / 0.00%
|
73.00
|
73.50
|
71.00
|
72.50
|
72.31
|
44.84
|
18,670
|
|
5/30/2016
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.42
|
44.84
|
13,450
|
|
5/27/2016
|
+1.00 / +1.40%
|
71.50
|
72.50
|
71.00
|
72.50
|
71.92
|
44.84
|
30,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|