|
|
Closing price on 11/29/2010
|
|
| Open |
23.00 |
| High |
24.90 |
| Low |
23.00 |
| Volume |
1,294,060 |
| Split-adjusted Price |
21.90 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.90 / +3.75%
|
23.00
|
24.90
|
23.00
|
24.90
|
24.90
|
21.90
|
1,294,060
|
|
|
11/26/2010
|
0.00 / 0.00%
|
23.20
|
24.70
|
23.20
|
24.00
|
24.00
|
21.11
|
234,000
|
|
|
11/25/2010
|
+1.10 / +4.80%
|
23.30
|
24.00
|
23.00
|
24.00
|
24.00
|
21.11
|
348,920
|
|
|
11/24/2010
|
0.00 / 0.00%
|
22.00
|
23.30
|
22.00
|
22.90
|
22.90
|
20.14
|
225,630
|
|
|
11/23/2010
|
+0.20 / +0.88%
|
23.40
|
23.40
|
22.50
|
22.90
|
22.90
|
20.14
|
394,030
|
|
|
11/22/2010
|
-1.10 / -4.62%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
19.96
|
258,910
|
|
|
11/19/2010
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.80
|
20.93
|
416,940
|
|
|
11/18/2010
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.30
|
24.00
|
24.00
|
21.11
|
232,750
|
|
|
11/17/2010
|
+0.30 / +1.27%
|
24.50
|
24.60
|
23.50
|
24.00
|
24.00
|
21.11
|
457,240
|
|
|
11/16/2010
|
+1.10 / +4.87%
|
21.50
|
23.70
|
21.50
|
23.70
|
23.70
|
20.84
|
857,700
|
|
|
11/15/2010
|
-1.10 / -4.64%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.60
|
19.88
|
218,450
|
|
|
11/12/2010
|
-1.20 / -4.82%
|
24.90
|
24.90
|
23.70
|
23.70
|
23.70
|
20.84
|
274,470
|
|
|
11/11/2010
|
-0.60 / -2.35%
|
25.50
|
25.60
|
24.30
|
24.90
|
24.90
|
21.90
|
231,810
|
|
|
11/10/2010
|
-0.30 / -1.16%
|
25.50
|
25.70
|
25.20
|
25.50
|
25.50
|
22.43
|
162,990
|
|
|
11/9/2010
|
-1.10 / -4.09%
|
26.00
|
26.50
|
25.80
|
25.80
|
25.80
|
22.69
|
99,580
|
|
|
11/8/2010
|
-0.20 / -0.74%
|
26.80
|
27.10
|
26.30
|
26.90
|
26.90
|
23.66
|
117,600
|
|
|
11/5/2010
|
+0.20 / +0.74%
|
26.50
|
27.10
|
26.00
|
27.10
|
27.10
|
23.83
|
306,370
|
|
|
11/4/2010
|
+0.50 / +1.89%
|
26.40
|
26.90
|
26.00
|
26.90
|
26.90
|
23.66
|
281,460
|
|
|
11/3/2010
|
0.00 / 0.00%
|
26.20
|
26.90
|
26.20
|
26.40
|
26.40
|
23.22
|
45,250
|
|
|
11/2/2010
|
-0.60 / -2.22%
|
26.60
|
27.00
|
26.40
|
26.40
|
26.40
|
23.22
|
238,750
|
|
|
11/1/2010
|
-0.70 / -2.53%
|
27.50
|
27.60
|
27.00
|
27.00
|
27.00
|
23.74
|
71,160
|
|
|
10/29/2010
|
+0.10 / +0.36%
|
26.70
|
28.60
|
26.70
|
27.70
|
27.70
|
24.36
|
419,430
|
|
|
10/28/2010
|
-0.10 / -0.36%
|
27.80
|
27.80
|
26.70
|
27.60
|
27.60
|
24.27
|
118,390
|
|
|
10/27/2010
|
-0.80 / -2.81%
|
28.50
|
28.50
|
27.70
|
27.70
|
27.70
|
24.36
|
65,700
|
|
|
10/26/2010
|
+0.60 / +2.15%
|
28.60
|
29.20
|
27.10
|
28.50
|
28.50
|
25.06
|
204,430
|
|
|
10/25/2010
|
+0.20 / +0.72%
|
27.00
|
27.90
|
26.50
|
27.90
|
27.90
|
24.54
|
65,260
|
|
|
10/22/2010
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.30
|
27.70
|
27.70
|
24.36
|
54,550
|
|
|
10/21/2010
|
+0.10 / +0.36%
|
27.00
|
27.80
|
27.00
|
27.70
|
27.70
|
24.36
|
73,240
|
|
|
10/20/2010
|
-1.40 / -4.83%
|
28.00
|
28.50
|
27.60
|
27.60
|
27.60
|
24.27
|
116,870
|
|
|
10/19/2010
|
-0.90 / -3.01%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
25.50
|
115,870
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|