|
Closing price on 8/7/2020
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
5,350 |
| Split-adjusted Price |
14.84 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
-0.55 / -3.42%
|
15.80
|
16.00
|
15.50
|
15.55
|
15.70
|
14.84
|
5,350
|
|
|
8/6/2020
|
+0.50 / +3.21%
|
15.30
|
16.10
|
15.20
|
16.10
|
15.38
|
15.37
|
520
|
|
|
8/5/2020
|
-0.35 / -2.19%
|
16.00
|
16.20
|
15.60
|
15.60
|
16.19
|
14.89
|
4,510
|
|
|
8/4/2020
|
+0.15 / +0.95%
|
15.80
|
16.50
|
15.70
|
15.95
|
15.98
|
15.22
|
7,760
|
|
|
8/3/2020
|
+0.80 / +5.33%
|
15.30
|
16.05
|
15.25
|
15.80
|
15.74
|
15.08
|
5,910
|
|
|
7/31/2020
|
-0.30 / -1.96%
|
15.00
|
15.40
|
14.90
|
15.00
|
14.97
|
14.32
|
13,430
|
|
|
7/30/2020
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.05
|
14.60
|
1,220
|
|
|
7/29/2020
|
-0.40 / -2.61%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.78
|
14.22
|
4,660
|
|
|
7/28/2020
|
+0.35 / +2.34%
|
14.20
|
15.30
|
14.20
|
15.30
|
14.76
|
14.60
|
4,540
|
|
|
7/27/2020
|
-0.55 / -3.55%
|
14.65
|
15.40
|
14.65
|
14.95
|
14.92
|
14.27
|
7,910
|
|
|
7/24/2020
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.84
|
14.79
|
23,990
|
|
|
7/23/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.27
|
2,930
|
|
|
7/22/2020
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.95
|
16.00
|
15.97
|
15.27
|
4,570
|
|
|
7/21/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
15.18
|
4,380
|
|
|
7/20/2020
|
+0.05 / +0.32%
|
15.85
|
16.10
|
15.85
|
15.90
|
16.08
|
15.18
|
1,990
|
|
|
7/17/2020
|
+0.05 / +0.32%
|
16.15
|
16.15
|
15.80
|
15.85
|
15.91
|
15.13
|
1,320
|
|
|
7/16/2020
|
-0.35 / -2.17%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.98
|
15.08
|
10,890
|
|
|
7/15/2020
|
+0.15 / +0.94%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.03
|
15.41
|
4,430
|
|
|
7/14/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.98
|
15.27
|
11,830
|
|
|
7/13/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.09
|
15.46
|
12,990
|
|
|
7/10/2020
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.25
|
15.46
|
5,440
|
|
|
7/9/2020
|
0.00 / 0.00%
|
15.85
|
16.35
|
15.85
|
16.30
|
16.20
|
15.56
|
9,200
|
|
|
7/8/2020
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.24
|
15.56
|
26,540
|
|
|
7/7/2020
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.85
|
16.20
|
15.91
|
15.46
|
29,980
|
|
|
7/6/2020
|
-0.10 / -0.61%
|
16.00
|
16.30
|
15.80
|
16.20
|
15.96
|
15.46
|
14,600
|
|
|
7/3/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.25
|
15.56
|
4,410
|
|
|
7/2/2020
|
-0.20 / -1.21%
|
15.85
|
16.50
|
15.85
|
16.30
|
16.36
|
15.56
|
2,690
|
|
|
7/1/2020
|
-0.10 / -0.60%
|
16.50
|
16.50
|
15.85
|
16.50
|
16.36
|
15.75
|
2,140
|
|
|
6/30/2020
|
0.00 / 0.00%
|
15.85
|
16.60
|
15.80
|
16.60
|
15.89
|
15.84
|
6,610
|
|
|
6/29/2020
|
+0.30 / +1.84%
|
16.30
|
16.60
|
15.70
|
16.60
|
15.88
|
15.84
|
19,650
|
|
|