|
Closing price on 1/23/2013
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
17,970 |
| Split-adjusted Price |
6.67 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.40
|
7.40
|
6.67
|
17,970
|
|
|
1/22/2013
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.40
|
6.67
|
53,780
|
|
|
1/21/2013
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
6.85
|
84,360
|
|
|
1/18/2013
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
7.03
|
77,490
|
|
|
1/17/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
7.12
|
133,610
|
|
|
1/16/2013
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.90
|
7.12
|
212,110
|
|
|
1/15/2013
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.30
|
7.90
|
7.90
|
7.12
|
367,120
|
|
|
1/14/2013
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
6.67
|
77,000
|
|
|
1/11/2013
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
6.58
|
214,110
|
|
|
1/10/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.60
|
6.85
|
387,590
|
|
|
1/9/2013
|
-0.30 / -3.80%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
6.85
|
386,770
|
|
|
1/8/2013
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.12
|
242,200
|
|
|
1/7/2013
|
-0.10 / -1.23%
|
7.90
|
8.30
|
7.90
|
8.00
|
8.00
|
7.21
|
247,180
|
|
|
1/4/2013
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
7.30
|
393,280
|
|
|
1/3/2013
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.03
|
705,100
|
|
|
1/2/2013
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.85
|
11,040
|
|
|
12/28/2012
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.58
|
99,870
|
|
|
12/27/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
6.31
|
361,570
|
|
|
12/26/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
49,860
|
|
|
12/25/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
83,290
|
|
|
12/24/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
23,390
|
|
|
12/21/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.04
|
14,710
|
|
|
12/20/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
53,270
|
|
|
12/19/2012
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
142,540
|
|
|
12/18/2012
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
27,760
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.04
|
34,310
|
|
|
12/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.04
|
28,100
|
|
|
12/13/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.04
|
16,670
|
|
|
12/12/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
56,100
|
|
|
12/11/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
30,310
|
|
|