|
|
Closing price on 2/14/2011
|
|
| Open |
25.60 |
| High |
25.90 |
| Low |
25.50 |
| Volume |
159,370 |
| Split-adjusted Price |
22.43 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2011
|
-0.40 / -1.54%
|
25.60
|
25.90
|
25.50
|
25.50
|
25.50
|
22.43
|
159,370
|
|
|
2/11/2011
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.40
|
25.90
|
25.90
|
22.78
|
131,750
|
|
|
2/10/2011
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.60
|
25.70
|
25.70
|
22.60
|
110,780
|
|
|
2/9/2011
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.70
|
25.90
|
25.90
|
22.78
|
400,170
|
|
|
2/8/2011
|
0.00 / 0.00%
|
25.90
|
26.40
|
25.90
|
25.90
|
25.90
|
22.78
|
851,220
|
|
|
1/28/2011
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
22.78
|
439,860
|
|
|
1/27/2011
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.60
|
25.80
|
25.80
|
22.69
|
425,990
|
|
|
1/26/2011
|
+0.10 / +0.39%
|
25.50
|
26.10
|
25.50
|
25.60
|
25.60
|
22.51
|
88,460
|
|
|
1/25/2011
|
+0.30 / +1.19%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.50
|
22.43
|
1,172,520
|
|
|
1/24/2011
|
-0.70 / -2.70%
|
26.20
|
26.20
|
25.20
|
25.20
|
25.20
|
22.16
|
359,640
|
|
|
1/21/2011
|
+0.30 / +1.17%
|
26.00
|
26.40
|
25.50
|
25.90
|
25.90
|
22.78
|
620,440
|
|
|
1/20/2011
|
-0.30 / -1.16%
|
26.00
|
26.50
|
25.20
|
25.60
|
25.60
|
22.51
|
265,130
|
|
|
1/19/2011
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.80
|
25.90
|
25.90
|
22.78
|
213,610
|
|
|
1/18/2011
|
-0.30 / -1.15%
|
26.60
|
26.60
|
25.90
|
25.90
|
25.90
|
22.78
|
425,720
|
|
|
1/17/2011
|
-0.20 / -0.76%
|
26.50
|
26.80
|
26.20
|
26.20
|
26.20
|
23.04
|
278,160
|
|
|
1/14/2011
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.20
|
26.40
|
26.40
|
23.22
|
214,900
|
|
|
1/13/2011
|
-0.10 / -0.38%
|
26.20
|
26.70
|
26.20
|
26.40
|
26.40
|
23.22
|
163,920
|
|
|
1/12/2011
|
+1.00 / +3.92%
|
25.90
|
26.70
|
25.60
|
26.50
|
26.50
|
23.30
|
1,725,510
|
|
|
1/11/2011
|
-0.80 / -3.04%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
22.43
|
563,820
|
|
|
1/10/2011
|
0.00 / 0.00%
|
26.40
|
26.50
|
25.80
|
26.30
|
26.30
|
23.13
|
593,960
|
|
|
1/7/2011
|
-0.20 / -0.75%
|
26.40
|
26.80
|
26.30
|
26.30
|
26.30
|
23.13
|
406,400
|
|
|
1/6/2011
|
+0.20 / +0.76%
|
26.10
|
26.70
|
26.10
|
26.50
|
26.50
|
23.30
|
468,130
|
|
|
1/5/2011
|
-0.60 / -2.23%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.30
|
23.13
|
297,650
|
|
|
1/4/2011
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.90
|
26.90
|
26.90
|
23.66
|
287,090
|
|
|
12/31/2010
|
+1.00 / +3.83%
|
26.90
|
27.40
|
26.70
|
27.10
|
27.10
|
23.83
|
1,513,150
|
|
|
12/30/2010
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.10
|
26.10
|
22.95
|
738,770
|
|
|
12/29/2010
|
-1.00 / -3.69%
|
27.10
|
27.40
|
26.10
|
26.10
|
26.10
|
22.95
|
1,611,160
|
|
|
12/28/2010
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.50
|
27.10
|
27.10
|
23.83
|
881,540
|
|
|
12/27/2010
|
+0.50 / +1.89%
|
26.50
|
27.30
|
26.40
|
27.00
|
27.00
|
23.74
|
2,453,380
|
|
|
12/24/2010
|
-0.50 / -1.85%
|
26.50
|
27.10
|
26.30
|
26.50
|
26.50
|
23.30
|
358,250
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|