|
Closing price on 5/16/2013
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
57,200 |
| Split-adjusted Price |
6.13 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
57,200
|
|
|
5/15/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
29,630
|
|
|
5/14/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.13
|
20,460
|
|
|
5/13/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
26,270
|
|
|
5/10/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
13,090
|
|
|
5/9/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
2,700
|
|
|
5/8/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
26,450
|
|
|
5/7/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.13
|
29,600
|
|
|
5/6/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.22
|
144,810
|
|
|
5/3/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
90,610
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
20,020
|
|
|
4/26/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.22
|
31,630
|
|
|
4/25/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
36,310
|
|
|
4/24/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
60,100
|
|
|
4/23/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
119,010
|
|
|
4/22/2013
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
6.22
|
21,630
|
|
|
4/18/2013
|
-0.20 / -2.78%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
6.31
|
29,810
|
|
|
4/17/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
3,360
|
|
|
4/16/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
31,220
|
|
|
4/15/2013
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.40
|
57,180
|
|
|
4/12/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
6.58
|
110,620
|
|
|
4/11/2013
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
6.58
|
14,830
|
|
|
4/10/2013
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
6.58
|
65,710
|
|
|
4/9/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
6.49
|
15,850
|
|
|
4/8/2013
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
17,840
|
|
|
4/5/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.40
|
10,540
|
|
|
4/4/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
6.31
|
42,290
|
|
|
4/3/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
6.31
|
26,970
|
|
|
4/2/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
6.31
|
37,480
|
|
|
4/1/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.31
|
16,770
|
|
|