|
Closing price on 10/17/2013
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
119,700 |
| Split-adjusted Price |
5.95 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
119,700
|
|
|
10/16/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.86
|
24,060
|
|
|
10/15/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.86
|
15,590
|
|
|
10/14/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.86
|
12,120
|
|
|
10/11/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
29,770
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.86
|
46,910
|
|
|
10/9/2013
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.86
|
28,230
|
|
|
10/8/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.04
|
40,530
|
|
|
10/7/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.86
|
13,110
|
|
|
10/4/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.95
|
50,720
|
|
|
10/3/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
15,710
|
|
|
10/2/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
6.04
|
80
|
|
|
10/1/2013
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
23,500
|
|
|
9/30/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.77
|
3,270
|
|
|
9/27/2013
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.77
|
3,710
|
|
|
9/26/2013
|
-0.40 / -5.80%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
5.86
|
43,950
|
|
|
9/25/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
6.22
|
24,640
|
|
|
9/24/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
6.13
|
32,000
|
|
|
9/23/2013
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
6.22
|
2,010
|
|
|
9/20/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
10
|
|
|
9/19/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
1,490
|
|
|
9/18/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
6.31
|
11,460
|
|
|
9/17/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
140
|
|
|
9/16/2013
|
+0.10 / +1.45%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
6.31
|
2,210
|
|
|
9/13/2013
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.22
|
4,010
|
|
|
9/12/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.40
|
10,310
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
6.40
|
1,030
|
|
|
9/10/2013
|
-0.10 / -1.39%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
6.40
|
8,010
|
|
|
9/9/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
6.80
|
7.20
|
7.20
|
6.49
|
6,010
|
|
|
9/6/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
6.58
|
30
|
|
|