|
Closing price on 9/4/2020
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
3,050 |
| Split-adjusted Price |
15.51 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.90
|
16.25
|
16.07
|
15.51
|
3,050
|
|
|
9/3/2020
|
+0.35 / +2.19%
|
16.45
|
16.45
|
15.85
|
16.35
|
16.13
|
15.61
|
9,610
|
|
|
9/1/2020
|
-0.40 / -2.44%
|
16.00
|
16.45
|
15.85
|
16.00
|
16.00
|
15.27
|
10,560
|
|
|
8/31/2020
|
+0.35 / +2.18%
|
16.05
|
16.50
|
16.00
|
16.40
|
16.08
|
15.65
|
8,520
|
|
|
8/28/2020
|
-0.75 / -4.46%
|
16.80
|
16.80
|
16.05
|
16.05
|
16.39
|
15.32
|
12,260
|
|
|
8/27/2020
|
+0.85 / +5.33%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.36
|
16.04
|
25,240
|
|
|
8/26/2020
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.95
|
15.95
|
15.96
|
15.22
|
22,810
|
|
|
8/25/2020
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.75
|
15.95
|
15.93
|
15.22
|
8,790
|
|
|
8/24/2020
|
+0.25 / +1.59%
|
16.00
|
16.00
|
15.75
|
15.95
|
15.93
|
15.22
|
18,140
|
|
|
8/21/2020
|
-0.30 / -1.88%
|
15.30
|
16.00
|
15.30
|
15.70
|
15.50
|
14.99
|
5,550
|
|
|
8/20/2020
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.69
|
15.27
|
8,540
|
|
|
8/19/2020
|
-0.25 / -1.56%
|
15.80
|
16.05
|
15.75
|
15.80
|
15.85
|
15.08
|
9,020
|
|
|
8/18/2020
|
+0.05 / +0.31%
|
15.55
|
16.20
|
15.50
|
16.05
|
15.76
|
15.32
|
11,360
|
|
|
8/17/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.50
|
16.00
|
16.01
|
15.27
|
3,560
|
|
|
8/14/2020
|
-0.05 / -0.31%
|
16.20
|
16.35
|
16.10
|
16.20
|
16.24
|
15.46
|
8,930
|
|
|
8/13/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.25
|
16.35
|
15.51
|
5,750
|
|
|
8/12/2020
|
+0.05 / +0.31%
|
16.20
|
16.25
|
16.15
|
16.25
|
16.21
|
15.51
|
4,050
|
|
|
8/11/2020
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.16
|
15.46
|
6,560
|
|
|
8/10/2020
|
+0.60 / +3.86%
|
15.95
|
16.20
|
15.55
|
16.15
|
15.95
|
15.41
|
4,390
|
|
|
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
|
|
|