|
|
Closing price on 3/28/2014
|
|
| Open |
11.60 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
381,130 |
| Split-adjusted Price |
10.64 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
+0.10 / +0.85%
|
11.60
|
12.40
|
11.60
|
11.80
|
11.80
|
10.64
|
381,130
|
|
|
3/27/2014
|
-0.10 / -0.85%
|
12.30
|
12.30
|
11.10
|
11.70
|
11.70
|
10.55
|
317,640
|
|
|
3/26/2014
|
+0.70 / +6.31%
|
11.40
|
11.80
|
10.60
|
11.80
|
11.80
|
10.64
|
1,295,440
|
|
|
3/25/2014
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
10.01
|
1,491,160
|
|
|
3/24/2014
|
+0.60 / +6.12%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
9.38
|
899,600
|
|
|
3/21/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
8.84
|
296,140
|
|
|
3/20/2014
|
+0.50 / +5.49%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
8.66
|
727,570
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.21
|
492,320
|
|
|
3/18/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.10
|
8.21
|
292,230
|
|
|
3/17/2014
|
+0.40 / +4.60%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.10
|
8.21
|
129,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|