|
Closing price on 2/4/2015
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
161,920 |
| Split-adjusted Price |
8.12 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.12
|
161,920
|
|
|
2/3/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
8.12
|
243,270
|
|
|
2/2/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
8.12
|
380,090
|
|
|
1/30/2015
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
8.21
|
829,460
|
|
|
1/29/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
8.39
|
485,950
|
|
|
1/28/2015
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
8.39
|
556,730
|
|
|
1/27/2015
|
+0.10 / +1.06%
|
9.60
|
9.80
|
9.30
|
9.50
|
9.50
|
8.57
|
1,224,070
|
|
|
1/26/2015
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
8.48
|
696,180
|
|
|
1/23/2015
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.70
|
8.75
|
1,892,680
|
|
|
1/22/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
8.48
|
353,010
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
8.30
|
455,360
|
|
|
1/20/2015
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
8.30
|
355,650
|
|
|
1/19/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
8.39
|
390,440
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
8.39
|
680,120
|
|
|
1/15/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
8.39
|
558,460
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
8.39
|
491,290
|
|
|
1/13/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
8.39
|
524,930
|
|
|
1/12/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
8.30
|
326,860
|
|
|
1/9/2015
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.30
|
8.39
|
1,241,610
|
|
|
1/8/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
8.48
|
636,480
|
|
|
1/7/2015
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
8.48
|
889,020
|
|
|
1/6/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
8.57
|
737,300
|
|
|
1/5/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
8.57
|
485,130
|
|
|
12/31/2014
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
8.75
|
675,260
|
|
|
12/30/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.70
|
9.30
|
9.30
|
8.39
|
291,150
|
|
|
12/29/2014
|
-0.40 / -4.26%
|
9.30
|
9.50
|
8.80
|
9.00
|
9.00
|
8.12
|
656,690
|
|
|
12/26/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.80
|
9.40
|
9.40
|
8.48
|
714,370
|
|
|
12/25/2014
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.40
|
8.48
|
1,546,360
|
|
|
12/24/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
8.93
|
533,830
|
|
|
12/23/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
9.02
|
505,340
|
|
|