|
|
Closing price on 3/16/2011
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
96,350 |
| Split-adjusted Price |
17.76 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.20
|
20.20
|
20.20
|
17.76
|
96,350
|
|
|
3/15/2011
|
-0.30 / -1.46%
|
20.50
|
20.80
|
20.00
|
20.20
|
20.20
|
17.76
|
284,560
|
|
|
3/14/2011
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
18.03
|
511,140
|
|
|
3/11/2011
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
18.91
|
129,830
|
|
|
3/10/2011
|
+0.90 / +4.59%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
18.03
|
271,830
|
|
|
3/9/2011
|
-0.70 / -3.45%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
17.24
|
85,740
|
|
|
3/8/2011
|
+0.70 / +3.57%
|
19.70
|
20.50
|
19.70
|
20.30
|
20.30
|
17.85
|
150,870
|
|
|
3/7/2011
|
+0.30 / +1.55%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.60
|
17.24
|
29,120
|
|
|
3/4/2011
|
-0.90 / -4.46%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.30
|
16.97
|
228,360
|
|
|
3/3/2011
|
-1.00 / -4.72%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.20
|
17.76
|
311,590
|
|
|
3/2/2011
|
-1.10 / -4.93%
|
21.60
|
21.70
|
21.20
|
21.20
|
21.20
|
18.64
|
756,780
|
|
|
3/1/2011
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.80
|
22.30
|
22.30
|
19.61
|
157,390
|
|
|
2/28/2011
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
19.70
|
173,880
|
|
|
2/25/2011
|
+0.30 / +1.32%
|
23.00
|
23.00
|
22.30
|
23.00
|
23.00
|
20.23
|
107,430
|
|
|
2/24/2011
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.80
|
22.70
|
22.70
|
19.96
|
374,250
|
|
|
2/23/2011
|
+1.00 / +4.61%
|
21.70
|
22.70
|
21.70
|
22.70
|
22.70
|
19.96
|
817,330
|
|
|
2/22/2011
|
-0.90 / -3.98%
|
21.90
|
22.60
|
21.70
|
21.70
|
21.70
|
19.08
|
282,110
|
|
|
2/21/2011
|
-1.10 / -4.64%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
19.88
|
1,257,570
|
|
|
2/18/2011
|
-0.30 / -1.25%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.70
|
20.84
|
678,480
|
|
|
2/17/2011
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
21.11
|
202,430
|
|
|
2/16/2011
|
-0.10 / -0.40%
|
25.10
|
25.20
|
25.00
|
25.00
|
25.00
|
21.99
|
371,120
|
|
|
2/15/2011
|
-0.40 / -1.57%
|
25.20
|
25.50
|
24.80
|
25.10
|
25.10
|
22.07
|
295,860
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|