|
|
Closing price on 3/29/2012
|
|
| Open |
10.60 |
| High |
11.20 |
| Low |
10.40 |
| Volume |
751,180 |
| Split-adjusted Price |
9.38 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2012
|
-0.50 / -4.59%
|
10.60
|
11.20
|
10.40
|
10.40
|
10.40
|
9.38
|
751,180
|
|
|
3/28/2012
|
-0.50 / -4.39%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
9.83
|
729,710
|
|
|
3/27/2012
|
-0.50 / -4.20%
|
11.70
|
12.00
|
11.40
|
11.40
|
11.40
|
10.28
|
550,730
|
|
|
3/26/2012
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.60
|
11.90
|
11.90
|
10.73
|
484,700
|
|
|
3/23/2012
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
12.00
|
10.82
|
1,076,810
|
|
|
3/22/2012
|
-0.50 / -4.13%
|
11.80
|
12.10
|
11.50
|
11.60
|
11.60
|
10.46
|
1,166,520
|
|
|
3/21/2012
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
10.91
|
2,208,950
|
|
|
3/20/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.46
|
565,630
|
|
|
3/19/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.01
|
250,030
|
|
|
3/16/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
9.56
|
3,092,810
|
|
|
3/15/2012
|
-0.50 / -4.72%
|
10.10
|
10.90
|
10.10
|
10.10
|
10.10
|
9.11
|
1,660,630
|
|
|
3/14/2012
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.56
|
228,620
|
|
|
3/13/2012
|
-0.50 / -4.31%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
10.01
|
217,020
|
|
|
3/12/2012
|
-0.60 / -4.92%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
10.46
|
55,860
|
|
|
3/9/2012
|
-0.60 / -4.69%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.20
|
11.00
|
209,900
|
|
|
3/8/2012
|
-0.60 / -4.48%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.80
|
11.54
|
29,160
|
|
|
3/7/2012
|
-0.30 / -2.19%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.40
|
12.08
|
19,060
|
|
|
3/6/2012
|
-0.70 / -4.86%
|
14.60
|
14.60
|
13.70
|
13.70
|
13.70
|
12.35
|
85,050
|
|
|
3/5/2012
|
+0.30 / +2.13%
|
14.50
|
14.70
|
13.60
|
14.40
|
14.40
|
12.99
|
403,460
|
|
|
3/2/2012
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
12.71
|
110,280
|
|
|
3/1/2012
|
-0.70 / -4.52%
|
15.50
|
15.70
|
14.80
|
14.80
|
14.80
|
13.35
|
40,460
|
|
|
2/29/2012
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.50
|
13.98
|
10,680
|
|
|
2/28/2012
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.20
|
15.70
|
15.70
|
14.16
|
13,420
|
|
|
2/27/2012
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.90
|
16.00
|
16.00
|
14.43
|
23,430
|
|
|
2/24/2012
|
+0.30 / +1.91%
|
16.40
|
16.40
|
15.50
|
16.00
|
16.00
|
14.43
|
45,870
|
|
|
2/23/2012
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.10
|
15.70
|
15.70
|
14.16
|
62,950
|
|
|
2/22/2012
|
+0.50 / +3.45%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
13.53
|
14,540
|
|
|
2/21/2012
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
13.08
|
33,700
|
|
|
2/20/2012
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.80
|
14.50
|
14.50
|
13.08
|
19,560
|
|
|
2/17/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.80
|
1,760
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|