|
Closing price on 3/5/2014
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
62,150 |
| Split-adjusted Price |
6.67 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/22/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.68
|
42,520
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.68
|
25,100
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
5.68
|
43,700
|
|
|
1/17/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.68
|
76,540
|
|
|
1/16/2014
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
5.77
|
52,650
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.86
|
18,640
|
|
|
1/14/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.86
|
93,720
|
|
|