|
|
Closing price on 1/20/2011
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.20 |
| Volume |
265,130 |
| Split-adjusted Price |
22.51 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
-0.30 / -1.16%
|
26.00
|
26.50
|
25.20
|
25.60
|
25.60
|
22.51
|
265,130
|
|
|
1/19/2011
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.80
|
25.90
|
25.90
|
22.78
|
213,610
|
|
|
1/18/2011
|
-0.30 / -1.15%
|
26.60
|
26.60
|
25.90
|
25.90
|
25.90
|
22.78
|
425,720
|
|
|
1/17/2011
|
-0.20 / -0.76%
|
26.50
|
26.80
|
26.20
|
26.20
|
26.20
|
23.04
|
278,160
|
|
|
1/14/2011
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.20
|
26.40
|
26.40
|
23.22
|
214,900
|
|
|
1/13/2011
|
-0.10 / -0.38%
|
26.20
|
26.70
|
26.20
|
26.40
|
26.40
|
23.22
|
163,920
|
|
|
1/12/2011
|
+1.00 / +3.92%
|
25.90
|
26.70
|
25.60
|
26.50
|
26.50
|
23.30
|
1,725,510
|
|
|
1/11/2011
|
-0.80 / -3.04%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
22.43
|
563,820
|
|
|
1/10/2011
|
0.00 / 0.00%
|
26.40
|
26.50
|
25.80
|
26.30
|
26.30
|
23.13
|
593,960
|
|
|
1/7/2011
|
-0.20 / -0.75%
|
26.40
|
26.80
|
26.30
|
26.30
|
26.30
|
23.13
|
406,400
|
|
|
1/6/2011
|
+0.20 / +0.76%
|
26.10
|
26.70
|
26.10
|
26.50
|
26.50
|
23.30
|
468,130
|
|
|
1/5/2011
|
-0.60 / -2.23%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.30
|
23.13
|
297,650
|
|
|
1/4/2011
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.90
|
26.90
|
26.90
|
23.66
|
287,090
|
|
|
12/31/2010
|
+1.00 / +3.83%
|
26.90
|
27.40
|
26.70
|
27.10
|
27.10
|
23.83
|
1,513,150
|
|
|
12/30/2010
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.10
|
26.10
|
22.95
|
738,770
|
|
|
12/29/2010
|
-1.00 / -3.69%
|
27.10
|
27.40
|
26.10
|
26.10
|
26.10
|
22.95
|
1,611,160
|
|
|
12/28/2010
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.50
|
27.10
|
27.10
|
23.83
|
881,540
|
|
|
12/27/2010
|
+0.50 / +1.89%
|
26.50
|
27.30
|
26.40
|
27.00
|
27.00
|
23.74
|
2,453,380
|
|
|
12/24/2010
|
-0.50 / -1.85%
|
26.50
|
27.10
|
26.30
|
26.50
|
26.50
|
23.30
|
358,250
|
|
|
12/23/2010
|
-0.60 / -2.17%
|
27.10
|
28.00
|
26.30
|
27.00
|
27.00
|
23.74
|
3,127,440
|
|
|
12/22/2010
|
-0.60 / -2.13%
|
28.50
|
28.50
|
27.00
|
27.60
|
27.60
|
24.27
|
714,410
|
|
|
12/21/2010
|
+0.10 / +0.36%
|
28.10
|
28.60
|
26.80
|
28.20
|
28.20
|
24.80
|
793,710
|
|
|
12/20/2010
|
-1.00 / -3.44%
|
29.80
|
29.80
|
28.10
|
28.10
|
28.10
|
24.71
|
1,399,140
|
|
|
12/17/2010
|
+1.30 / +4.68%
|
28.40
|
29.10
|
27.50
|
29.10
|
29.10
|
25.59
|
4,128,260
|
|
|
12/16/2010
|
-1.10 / -3.81%
|
27.70
|
28.40
|
27.50
|
27.80
|
27.80
|
24.45
|
1,254,730
|
|
|
12/15/2010
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.20
|
28.90
|
28.90
|
25.42
|
1,783,790
|
|
|
12/14/2010
|
-1.10 / -3.67%
|
29.00
|
30.00
|
28.50
|
28.90
|
28.90
|
25.42
|
3,203,670
|
|
|
12/13/2010
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.00
|
30.00
|
30.00
|
26.38
|
1,688,860
|
|
|
12/10/2010
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
26.38
|
2,593,740
|
|
|
12/9/2010
|
+0.10 / +0.35%
|
28.00
|
29.40
|
27.50
|
29.00
|
29.00
|
25.50
|
5,583,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,572,900
|
7.40
|
-6.33%
|
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|