|
|
Closing price on 3/14/2014
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
1,383,110 |
| Split-adjusted Price |
7.85 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.70
|
7.85
|
1,383,110
|
|
|
3/13/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
7.39
|
389,770
|
|
|
3/12/2014
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
7.48
|
494,550
|
|
|
3/11/2014
|
+0.50 / +6.33%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
7.57
|
1,028,060
|
|
|
3/10/2014
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
7.12
|
317,350
|
|
|
3/7/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
6.67
|
14,910
|
|
|
3/6/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
6.67
|
85,080
|
|
|
3/5/2014
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
6.67
|
62,150
|
|
|
3/4/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
6.49
|
59,440
|
|
|
3/3/2014
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
6.49
|
63,940
|
|
|
2/28/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.58
|
53,220
|
|
|
2/27/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
6.58
|
81,490
|
|
|
2/26/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
6.58
|
21,980
|
|
|
2/25/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.58
|
47,840
|
|
|
2/24/2014
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
6.58
|
143,550
|
|
|
2/21/2014
|
-0.40 / -5.48%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.90
|
6.22
|
160,410
|
|
|
2/20/2014
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.30
|
6.58
|
236,060
|
|
|
2/19/2014
|
+0.30 / +4.00%
|
7.80
|
8.00
|
7.60
|
7.80
|
7.80
|
7.03
|
294,540
|
|
|
2/18/2014
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.50
|
6.76
|
292,060
|
|
|
2/17/2014
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
6.40
|
204,280
|
|
|
2/14/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
56,790
|
|
|
2/13/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
105,660
|
|
|
2/12/2014
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.04
|
85,280
|
|
|
2/11/2014
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
5.86
|
158,480
|
|
|
2/10/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.95
|
97,110
|
|
|
2/7/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
5.86
|
32,070
|
|
|
2/6/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
5.77
|
6,440
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.68
|
6,260
|
|
|
1/24/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.68
|
27,990
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
5.68
|
15,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|