|
|
Closing price on 4/7/2011
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
122,040 |
| Split-adjusted Price |
17.24 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2011
|
-0.50 / -2.49%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.60
|
17.24
|
122,040
|
|
|
4/6/2011
|
+0.70 / +3.61%
|
19.60
|
20.10
|
19.50
|
20.10
|
20.10
|
17.68
|
109,420
|
|
|
4/5/2011
|
-0.10 / -0.51%
|
19.40
|
19.80
|
19.40
|
19.40
|
19.40
|
17.06
|
148,710
|
|
|
4/4/2011
|
-0.40 / -2.01%
|
19.60
|
19.80
|
19.50
|
19.50
|
19.50
|
17.15
|
485,970
|
|
|
4/1/2011
|
-0.10 / -0.50%
|
19.70
|
20.10
|
19.70
|
19.90
|
19.90
|
17.50
|
137,140
|
|
|
3/31/2011
|
-0.30 / -1.48%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.00
|
17.59
|
423,080
|
|
|
3/30/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
17.85
|
131,540
|
|
|
3/29/2011
|
-0.30 / -1.46%
|
20.50
|
20.70
|
19.80
|
20.30
|
20.30
|
17.85
|
264,870
|
|
|
3/28/2011
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.50
|
20.60
|
20.60
|
18.12
|
244,530
|
|
|
3/25/2011
|
-0.40 / -1.90%
|
20.90
|
21.20
|
20.60
|
20.60
|
20.60
|
18.12
|
304,840
|
|
|
3/24/2011
|
-0.70 / -3.23%
|
21.40
|
21.70
|
21.00
|
21.00
|
21.00
|
18.47
|
403,610
|
|
|
3/23/2011
|
+0.40 / +1.88%
|
21.10
|
22.00
|
21.10
|
21.70
|
21.70
|
19.08
|
528,280
|
|
|
3/22/2011
|
+0.40 / +1.91%
|
21.00
|
21.90
|
20.50
|
21.30
|
21.30
|
18.73
|
675,860
|
|
|
3/21/2011
|
+0.20 / +0.97%
|
20.90
|
21.30
|
20.30
|
20.90
|
20.90
|
18.38
|
539,230
|
|
|
3/18/2011
|
+0.10 / +0.49%
|
20.40
|
20.90
|
20.30
|
20.70
|
20.70
|
18.20
|
475,570
|
|
|
3/17/2011
|
+0.40 / +1.98%
|
20.80
|
20.80
|
20.10
|
20.60
|
20.60
|
18.12
|
322,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|