|
|
Closing price on 1/16/2015
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
680,120 |
| Split-adjusted Price |
8.39 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
8.39
|
680,120
|
|
|
1/15/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
8.39
|
558,460
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
8.39
|
491,290
|
|
|
1/13/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
8.39
|
524,930
|
|
|
1/12/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
8.30
|
326,860
|
|
|
1/9/2015
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.30
|
8.39
|
1,241,610
|
|
|
1/8/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
8.48
|
636,480
|
|
|
1/7/2015
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
8.48
|
889,020
|
|
|
1/6/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
8.57
|
737,300
|
|
|
1/5/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
8.57
|
485,130
|
|
|
12/31/2014
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
8.75
|
675,260
|
|
|
12/30/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.70
|
9.30
|
9.30
|
8.39
|
291,150
|
|
|
12/29/2014
|
-0.40 / -4.26%
|
9.30
|
9.50
|
8.80
|
9.00
|
9.00
|
8.12
|
656,690
|
|
|
12/26/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.80
|
9.40
|
9.40
|
8.48
|
714,370
|
|
|
12/25/2014
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.40
|
8.48
|
1,546,360
|
|
|
12/24/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
8.93
|
533,830
|
|
|
12/23/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
9.02
|
505,340
|
|
|
12/22/2014
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
9.02
|
498,330
|
|
|
12/19/2014
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
8.84
|
853,860
|
|
|
12/18/2014
|
+0.30 / +3.06%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
9.11
|
829,910
|
|
|
12/17/2014
|
-0.60 / -5.77%
|
10.50
|
10.50
|
9.70
|
9.80
|
9.80
|
8.84
|
1,480,890
|
|
|
12/16/2014
|
-0.60 / -5.45%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.40
|
9.38
|
2,057,500
|
|
|
12/15/2014
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
9.92
|
1,048,820
|
|
|
12/12/2014
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
10.10
|
980,280
|
|
|
12/11/2014
|
-0.10 / -0.90%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
9.92
|
1,106,930
|
|
|
12/10/2014
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.50
|
11.10
|
11.10
|
10.01
|
821,200
|
|
|
12/9/2014
|
-0.30 / -2.75%
|
10.90
|
11.20
|
10.40
|
10.60
|
10.60
|
9.56
|
2,020,020
|
|
|
12/8/2014
|
+0.20 / +1.87%
|
10.90
|
11.30
|
10.70
|
10.90
|
10.90
|
9.83
|
1,284,770
|
|
|
12/5/2014
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
9.65
|
1,065,000
|
|
|
12/4/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
9.56
|
632,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|