|
Closing price on 1/8/2014
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
11,150 |
| Split-adjusted Price |
5.77 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.77
|
11,150
|
|
|
1/7/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
5.86
|
82,230
|
|
|
1/6/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.86
|
31,810
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.77
|
9,400
|
|
|
1/2/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
5.77
|
16,250
|
|
|
12/31/2013
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.86
|
5,830
|
|
|
12/30/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
5.77
|
71,620
|
|
|
12/27/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.86
|
18,410
|
|
|
12/26/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.86
|
22,620
|
|
|
12/25/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.86
|
34,920
|
|
|
12/24/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
69,820
|
|
|
12/23/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
5.95
|
228,960
|
|
|
12/20/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
73,500
|
|
|
12/19/2013
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.04
|
72,190
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.86
|
16,700
|
|
|
12/17/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.86
|
48,620
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
22,370
|
|
|
12/13/2013
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
6,070
|
|
|
12/12/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.86
|
30,930
|
|
|
12/11/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
5.95
|
58,530
|
|
|
12/10/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
14,550
|
|
|
12/9/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.95
|
49,520
|
|
|
12/6/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
41,530
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
56,280
|
|
|
12/4/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
86,810
|
|
|
12/3/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.95
|
76,210
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
18,360
|
|
|
11/29/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
33,860
|
|
|
11/28/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
33,550
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
42,170
|
|
|