|
Closing price on 10/3/2012
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
99,620 |
| Split-adjusted Price |
6.31 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
99,620
|
|
|
10/2/2012
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.22
|
8,470
|
|
|
10/1/2012
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.00
|
6.31
|
18,150
|
|
|
9/28/2012
|
-0.10 / -1.39%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
6.40
|
46,240
|
|
|
9/27/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
14,830
|
|
|
9/26/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
90,950
|
|
|
9/25/2012
|
+0.10 / +1.43%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
6.40
|
137,720
|
|
|
9/24/2012
|
+0.10 / +1.45%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
6.31
|
388,010
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
31,700
|
|
|
9/20/2012
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
39,040
|
|
|
9/19/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
6.31
|
49,520
|
|
|
9/18/2012
|
-0.30 / -4.11%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
6.31
|
8,840
|
|
|
9/17/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
6.58
|
16,150
|
|
|
9/14/2012
|
+0.20 / +2.82%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.30
|
6.58
|
139,790
|
|
|
9/13/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.10
|
7.10
|
6.40
|
56,110
|
|
|
9/12/2012
|
-0.30 / -4.05%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.40
|
1,112,740
|
|
|
9/11/2012
|
-0.30 / -3.90%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
6.67
|
837,940
|
|
|
9/10/2012
|
-0.10 / -1.28%
|
7.50
|
8.10
|
7.50
|
7.70
|
7.70
|
6.94
|
61,210
|
|
|
9/7/2012
|
-0.40 / -4.88%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
7.03
|
46,110
|
|
|
9/6/2012
|
-0.20 / -2.38%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
7.39
|
20,720
|
|
|
9/5/2012
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
7.57
|
40,140
|
|
|
9/4/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
7.66
|
19,810
|
|
|
8/31/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
7.66
|
162,240
|
|
|
8/30/2012
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
7.48
|
542,380
|
|
|
8/29/2012
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.40
|
7.57
|
58,230
|
|
|
8/28/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
8.10
|
8.10
|
7.30
|
315,800
|
|
|
8/27/2012
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
7.30
|
16,800
|
|
|
8/24/2012
|
+0.10 / +1.19%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.50
|
7.66
|
66,230
|
|
|
8/23/2012
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
7.57
|
30,720
|
|
|
8/22/2012
|
-0.20 / -2.33%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
7.57
|
701,140
|
|
|