|
Closing price on 12/18/2013
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
16,700 |
| Split-adjusted Price |
5.86 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.86
|
16,700
|
|
|
12/17/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.86
|
48,620
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
22,370
|
|
|
12/13/2013
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
6,070
|
|
|
12/12/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.86
|
30,930
|
|
|
12/11/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
5.95
|
58,530
|
|
|
12/10/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
14,550
|
|
|
12/9/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.95
|
49,520
|
|
|
12/6/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
41,530
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
56,280
|
|
|
12/4/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
86,810
|
|
|
12/3/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.95
|
76,210
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
18,360
|
|
|
11/29/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
33,860
|
|
|
11/28/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
33,550
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
42,170
|
|
|
11/26/2013
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
6.04
|
98,220
|
|
|
11/25/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.60
|
5.95
|
124,290
|
|
|
11/22/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
25,830
|
|
|
11/21/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
6.04
|
119,650
|
|
|
11/20/2013
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.04
|
40,540
|
|
|
11/19/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.95
|
13,010
|
|
|
11/18/2013
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
6.13
|
19,530
|
|
|
11/15/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
18,310
|
|
|
11/14/2013
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
5.95
|
105,650
|
|
|
11/13/2013
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.22
|
11,120
|
|
|
11/12/2013
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.80
|
6.13
|
77,810
|
|
|
11/11/2013
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
6.49
|
98,200
|
|
|
11/8/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.13
|
34,520
|
|
|
11/7/2013
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.22
|
151,040
|
|
|