|
|
Closing price on 11/15/2011
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
179,110 |
| Split-adjusted Price |
13.89 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2011
|
-0.50 / -3.14%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.40
|
13.89
|
179,110
|
|
|
11/14/2011
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
14.34
|
85,080
|
|
|
11/11/2011
|
-0.80 / -4.57%
|
17.20
|
17.50
|
16.70
|
16.70
|
16.70
|
15.06
|
143,220
|
|
|
11/10/2011
|
-0.70 / -3.85%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.50
|
15.78
|
110,800
|
|
|
11/9/2011
|
+0.10 / +0.55%
|
17.70
|
18.20
|
17.60
|
18.20
|
18.20
|
16.41
|
108,400
|
|
|
11/8/2011
|
+0.10 / +0.56%
|
17.70
|
18.30
|
17.60
|
18.10
|
18.10
|
16.32
|
133,350
|
|
|
11/7/2011
|
+0.50 / +2.86%
|
17.90
|
18.00
|
17.40
|
18.00
|
18.00
|
16.23
|
126,960
|
|
|
11/4/2011
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
15.78
|
91,180
|
|
|
11/3/2011
|
-0.60 / -3.33%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
15.69
|
104,630
|
|
|
11/2/2011
|
-0.50 / -2.70%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.00
|
16.23
|
104,140
|
|
|
11/1/2011
|
-0.90 / -4.64%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
16.68
|
203,910
|
|
|
10/31/2011
|
-0.80 / -3.96%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.40
|
17.49
|
213,070
|
|
|
10/28/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.70
|
20.20
|
20.20
|
18.22
|
167,800
|
|
|
10/27/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.20
|
20.20
|
18.22
|
69,590
|
|
|
10/26/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.20
|
20.20
|
18.22
|
121,430
|
|
|
10/25/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.20
|
18.22
|
141,400
|
|
|
10/24/2011
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.10
|
20.20
|
20.20
|
18.22
|
118,960
|
|
|
10/21/2011
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.30
|
18.31
|
215,800
|
|
|
10/20/2011
|
-0.20 / -0.98%
|
20.20
|
20.70
|
20.10
|
20.20
|
20.20
|
17.76
|
152,900
|
|
|
10/19/2011
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.10
|
20.40
|
20.40
|
17.94
|
158,910
|
|
|
10/18/2011
|
0.00 / 0.00%
|
20.40
|
21.00
|
20.10
|
20.40
|
20.40
|
17.94
|
103,730
|
|
|
10/17/2011
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.20
|
20.40
|
20.40
|
17.94
|
113,100
|
|
|
10/14/2011
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.50
|
18.03
|
110,600
|
|
|
10/13/2011
|
-0.60 / -2.84%
|
20.80
|
21.60
|
20.20
|
20.50
|
20.50
|
18.03
|
146,120
|
|
|
10/12/2011
|
-1.10 / -4.95%
|
21.90
|
21.90
|
21.10
|
21.10
|
21.10
|
18.56
|
290,940
|
|
|
10/11/2011
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.90
|
22.20
|
22.20
|
19.52
|
226,430
|
|
|
10/10/2011
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
19.61
|
288,370
|
|
|
10/7/2011
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.90
|
20.14
|
213,590
|
|
|
10/6/2011
|
+1.00 / +4.55%
|
22.00
|
23.10
|
22.00
|
23.00
|
23.00
|
20.23
|
221,120
|
|
|
10/5/2011
|
+0.50 / +2.33%
|
21.90
|
22.20
|
21.90
|
22.00
|
22.00
|
19.35
|
124,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
347,000
|
6.90
|
-1.43%
|
|
|
|
AGG
|
373,000
|
16.80
|
0.00%
|
|
|
|
API
|
515,400
|
7.50
|
0.00%
|
|
|
|
ASM
|
1,637,400
|
8.43
|
2.80%
|
|
|
|
BCR
|
1,789,600
|
4.40
|
0.00%
|
|
|
|
BII
|
91,600
|
0.70
|
-12.50%
|
|
|
|
BVL
|
14,300
|
10.50
|
0.00%
|
|
|
|
C21
|
0
|
15.80
|
0.00%
|
|
|
|
CCI
|
5,000
|
20.80
|
-4.59%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|