|
|
Closing price on 2/6/2012
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
1,620 |
| Split-adjusted Price |
12.44 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2012
|
-0.70 / -4.83%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.80
|
12.44
|
1,620
|
|
|
2/3/2012
|
+0.40 / +2.84%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.50
|
13.08
|
1,670
|
|
|
2/2/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
12.71
|
17,180
|
|
|
2/1/2012
|
+0.40 / +2.92%
|
13.70
|
14.10
|
13.60
|
14.10
|
14.10
|
12.71
|
3,260
|
|
|
1/31/2012
|
+0.40 / +3.01%
|
12.90
|
13.70
|
12.80
|
13.70
|
13.70
|
12.35
|
61,200
|
|
|
1/30/2012
|
+0.60 / +4.72%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
11.99
|
13,260
|
|
|
1/20/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
11.45
|
18,000
|
|
|
1/19/2012
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.45
|
530
|
|
|
1/18/2012
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
11.63
|
5,510
|
|
|
1/17/2012
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
11.45
|
1,169,830
|
|
|
1/16/2012
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.45
|
3,340
|
|
|
1/13/2012
|
-0.10 / -0.75%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
11.99
|
5,940
|
|
|
1/12/2012
|
-0.10 / -0.74%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
12.08
|
13,210
|
|
|
1/11/2012
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
12.17
|
6,630
|
|
|
1/10/2012
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
12.17
|
24,830
|
|
|
1/9/2012
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
12.17
|
5,190
|
|
|
1/6/2012
|
+0.20 / +1.50%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
12.17
|
51,160
|
|
|
1/5/2012
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
11.99
|
11,020
|
|
|
1/4/2012
|
-0.60 / -4.32%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.30
|
11.99
|
1,380
|
|
|
1/3/2012
|
+0.50 / +3.73%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.90
|
12.53
|
7,020
|
|
|
12/30/2011
|
-0.70 / -4.96%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
12.08
|
6,004,920
|
|
|
12/29/2011
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
12.71
|
750,060
|
|
|
12/28/2011
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
12.71
|
6,780
|
|
|
12/27/2011
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
12.71
|
5,652,520
|
|
|
12/26/2011
|
+0.60 / +4.44%
|
12.90
|
14.10
|
12.90
|
14.10
|
14.10
|
12.71
|
24,040
|
|
|
12/23/2011
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
12.17
|
88,010
|
|
|
12/22/2011
|
-0.70 / -4.93%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
12.17
|
60
|
|
|
12/21/2011
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
12.80
|
66,530
|
|
|
12/20/2011
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.80
|
1,320
|
|
|
12/19/2011
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
13.44
|
4,670
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|