|
|
Closing price on 3/9/2012
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
209,900 |
| Split-adjusted Price |
11.00 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2012
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
12.80
|
5,100
|
|
|
2/15/2012
|
-0.20 / -1.39%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
12.80
|
5,250
|
|
|
2/14/2012
|
+0.20 / +1.41%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
12.99
|
27,070
|
|
|
2/13/2012
|
+0.40 / +2.90%
|
14.20
|
14.20
|
13.30
|
14.20
|
14.20
|
12.80
|
690
|
|
|
2/10/2012
|
+0.60 / +4.55%
|
12.70
|
13.80
|
12.70
|
13.80
|
13.80
|
12.44
|
76,970
|
|
|
2/9/2012
|
-0.60 / -4.35%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.20
|
11.90
|
6,230
|
|
|
2/8/2012
|
+0.60 / +4.55%
|
13.50
|
13.80
|
12.90
|
13.80
|
13.80
|
12.44
|
28,870
|
|
|
2/7/2012
|
-0.60 / -4.35%
|
13.20
|
13.70
|
13.20
|
13.20
|
13.20
|
11.90
|
16,620
|
|
|
2/6/2012
|
-0.70 / -4.83%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.80
|
12.44
|
1,620
|
|
|
2/3/2012
|
+0.40 / +2.84%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.50
|
13.08
|
1,670
|
|
|
2/2/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
12.71
|
17,180
|
|
|
2/1/2012
|
+0.40 / +2.92%
|
13.70
|
14.10
|
13.60
|
14.10
|
14.10
|
12.71
|
3,260
|
|
|
1/31/2012
|
+0.40 / +3.01%
|
12.90
|
13.70
|
12.80
|
13.70
|
13.70
|
12.35
|
61,200
|
|
|
1/30/2012
|
+0.60 / +4.72%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
11.99
|
13,260
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|