|
Closing price on 8/7/2017
|
|
| Open |
39.60 |
| High |
40.55 |
| Low |
39.00 |
| Volume |
139,451 |
| Split-adjusted Price |
27.65 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
-0.60 / -1.50%
|
39.60
|
40.55
|
39.00
|
39.40
|
39.75
|
27.65
|
139,451
|
|
|
8/4/2017
|
-1.10 / -2.68%
|
41.15
|
41.15
|
39.90
|
40.00
|
40.26
|
28.07
|
170,361
|
|
|
8/3/2017
|
-0.40 / -0.96%
|
41.00
|
42.30
|
41.00
|
41.10
|
41.29
|
28.84
|
45,431
|
|
|
8/2/2017
|
+0.90 / +2.22%
|
40.60
|
43.00
|
38.10
|
41.50
|
41.13
|
29.13
|
162,211
|
|
|
8/1/2017
|
-2.90 / -6.67%
|
41.50
|
43.80
|
40.50
|
40.60
|
40.96
|
28.49
|
480,991
|
|
|
7/31/2017
|
-2.00 / -4.40%
|
44.80
|
44.90
|
43.00
|
43.50
|
43.95
|
30.53
|
90,351
|
|
|
7/28/2017
|
+0.30 / +0.66%
|
45.70
|
45.70
|
44.60
|
45.50
|
45.19
|
31.93
|
36,951
|
|
|
7/27/2017
|
-0.50 / -1.09%
|
45.80
|
45.80
|
44.70
|
45.20
|
45.07
|
31.72
|
39,371
|
|
|
7/26/2017
|
+0.20 / +0.44%
|
46.40
|
46.40
|
45.35
|
45.70
|
45.60
|
32.07
|
34,761
|
|
|
7/25/2017
|
+1.80 / +4.12%
|
44.80
|
45.70
|
43.60
|
45.50
|
44.43
|
31.93
|
67,361
|
|
|
7/24/2017
|
-1.20 / -2.67%
|
44.10
|
46.60
|
43.20
|
43.70
|
44.02
|
30.67
|
72,021
|
|
|
7/21/2017
|
-1.80 / -3.85%
|
47.00
|
47.00
|
44.00
|
44.90
|
45.73
|
31.51
|
130,261
|
|
|
7/20/2017
|
-0.20 / -0.43%
|
46.50
|
47.10
|
46.40
|
46.70
|
46.72
|
32.77
|
38,431
|
|
|
7/19/2017
|
+0.30 / +0.64%
|
46.50
|
47.00
|
46.50
|
46.90
|
46.77
|
32.91
|
41,491
|
|
|
7/18/2017
|
0.00 / 0.00%
|
47.35
|
47.35
|
46.40
|
46.60
|
46.58
|
32.70
|
81,191
|
|
|
7/17/2017
|
-0.80 / -1.69%
|
47.80
|
47.80
|
46.50
|
46.60
|
46.62
|
32.70
|
71,851
|
|
|
7/14/2017
|
+0.60 / +1.28%
|
46.80
|
47.60
|
46.80
|
47.40
|
47.09
|
33.27
|
54,931
|
|
|
7/13/2017
|
-1.10 / -2.30%
|
47.00
|
47.80
|
46.80
|
46.80
|
47.12
|
32.84
|
161,641
|
|
|
7/12/2017
|
+1.50 / +3.23%
|
46.60
|
48.20
|
46.60
|
47.90
|
47.44
|
33.62
|
91,521
|
|
|
7/11/2017
|
-0.40 / -0.85%
|
46.50
|
47.00
|
46.40
|
46.40
|
46.58
|
32.56
|
69,381
|
|
|
7/10/2017
|
-1.10 / -2.30%
|
47.90
|
47.90
|
46.50
|
46.80
|
47.19
|
32.84
|
124,091
|
|
|
7/7/2017
|
-0.70 / -1.44%
|
48.15
|
49.10
|
47.90
|
47.90
|
48.59
|
33.62
|
125,781
|
|
|
7/6/2017
|
-0.10 / -0.21%
|
48.85
|
49.30
|
48.00
|
48.60
|
48.89
|
34.11
|
151,561
|
|
|
7/5/2017
|
+1.10 / +2.31%
|
47.00
|
48.70
|
46.10
|
48.70
|
46.55
|
34.18
|
187,821
|
|
|
7/4/2017
|
-2.00 / -4.03%
|
48.60
|
48.90
|
47.40
|
47.60
|
48.03
|
33.41
|
292,400
|
|
|
7/3/2017
|
-0.90 / -1.78%
|
52.00
|
52.00
|
49.60
|
49.60
|
50.49
|
34.81
|
133,500
|
|
|
6/30/2017
|
+3.30 / +6.99%
|
47.45
|
50.50
|
47.45
|
50.50
|
49.78
|
35.44
|
345,520
|
|
|
6/29/2017
|
0.00 / 0.00%
|
47.00
|
47.40
|
47.00
|
47.20
|
47.10
|
33.13
|
63,690
|
|
|
6/28/2017
|
+0.40 / +0.85%
|
47.00
|
47.30
|
46.80
|
47.20
|
46.92
|
33.13
|
37,840
|
|
|
6/27/2017
|
0.00 / 0.00%
|
46.60
|
47.40
|
46.50
|
46.80
|
46.85
|
32.84
|
61,860
|
|
|