|
|
Closing price on 12/21/2012
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
14,710 |
| Split-adjusted Price |
6.04 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.04
|
14,710
|
|
|
12/20/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
53,270
|
|
|
12/19/2012
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
142,540
|
|
|
12/18/2012
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
27,760
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.04
|
34,310
|
|
|
12/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.04
|
28,100
|
|
|
12/13/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.04
|
16,670
|
|
|
12/12/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
56,100
|
|
|
12/11/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
30,310
|
|
|
12/10/2012
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
42,560
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
16,110
|
|
|
12/6/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
6.13
|
42,190
|
|
|
12/5/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.04
|
49,070
|
|
|
12/4/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
24,370
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
20,340
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
11,030
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
5.95
|
11,130
|
|
|
11/28/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
9,530
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
24,860
|
|
|
11/26/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.04
|
11,430
|
|
|
11/23/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
13,630
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
23,020
|
|
|
11/21/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
27,830
|
|
|
11/20/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
5,900
|
|
|
11/19/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.04
|
6,340
|
|
|
11/16/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
6,540
|
|
|
11/15/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.22
|
240
|
|
|
11/14/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.22
|
2,120
|
|
|
11/13/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
2,310
|
|
|
11/12/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
20,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,125,000
|
6.60
|
1.54%
|
|
|
|
AGG
|
3,828,100
|
21.10
|
4.20%
|
|
|
|
API
|
1,713,000
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,648,900
|
8.95
|
2.87%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
31,100
|
20.50
|
1.49%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.05
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|