|
Closing price on 11/9/2012
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
3,730 |
| Split-adjusted Price |
5.95 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.95
|
3,730
|
|
|
11/8/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.13
|
39,300
|
|
|
11/7/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
10,410
|
|
|
11/6/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
6.22
|
30,700
|
|
|
11/5/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.22
|
43,870
|
|
|
11/2/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
15,940
|
|
|
11/1/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
15,120
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
28,460
|
|
|
10/30/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
24,230
|
|
|
10/29/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
6,410
|
|
|
10/26/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.40
|
110
|
|
|
10/25/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.70
|
7.10
|
7.10
|
6.40
|
84,200
|
|
|
10/24/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
6,200
|
|
|
10/23/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
15,200
|
|
|
10/22/2012
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
210
|
|
|
10/19/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.10
|
7.10
|
6.40
|
60,460
|
|
|
10/18/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.40
|
1,500
|
|
|
10/17/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
6.40
|
12,610
|
|
|
10/16/2012
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
6.40
|
46,170
|
|
|
10/15/2012
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
43,370
|
|
|
10/12/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
6.58
|
7,330
|
|
|
10/11/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
6.58
|
134,720
|
|
|
10/10/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
6.31
|
102,420
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
139,340
|
|
|
10/8/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
15,510
|
|
|
10/5/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
34,100
|
|
|
10/4/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
6.31
|
34,130
|
|
|
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
|
|
|