|
|
Closing price on 5/16/2014
|
|
| Open |
8.20 |
| High |
9.00 |
| Low |
8.10 |
| Volume |
73,700 |
| Split-adjusted Price |
7.94 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
+0.20 / +2.33%
|
8.20
|
9.00
|
8.10
|
8.80
|
8.80
|
7.94
|
73,700
|
|
|
5/15/2014
|
-0.60 / -6.52%
|
9.60
|
9.60
|
8.60
|
8.60
|
8.60
|
7.76
|
170,300
|
|
|
5/14/2014
|
+0.50 / +5.75%
|
8.20
|
9.30
|
8.10
|
9.20
|
9.20
|
8.30
|
222,920
|
|
|
5/13/2014
|
-0.60 / -6.45%
|
8.80
|
9.40
|
8.70
|
8.70
|
8.70
|
7.85
|
90,520
|
|
|
5/12/2014
|
-0.60 / -6.06%
|
10.00
|
10.40
|
9.30
|
9.30
|
9.30
|
8.39
|
166,120
|
|
|
5/9/2014
|
+0.10 / +1.02%
|
9.50
|
10.40
|
9.50
|
9.90
|
9.90
|
8.93
|
243,620
|
|
|
5/8/2014
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.84
|
238,550
|
|
|
5/7/2014
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
9.47
|
524,770
|
|
|
5/6/2014
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
10.10
|
381,770
|
|
|
5/5/2014
|
-0.50 / -4.00%
|
13.00
|
13.00
|
11.80
|
12.00
|
12.00
|
10.82
|
241,600
|
|
|
4/29/2014
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.50
|
11.27
|
222,930
|
|
|
4/28/2014
|
-0.40 / -3.10%
|
13.60
|
13.60
|
12.50
|
12.50
|
12.50
|
11.27
|
111,640
|
|
|
4/25/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
11.63
|
253,340
|
|
|
4/24/2014
|
+0.10 / +0.78%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.90
|
11.63
|
232,270
|
|
|
4/23/2014
|
-0.20 / -1.54%
|
13.00
|
13.30
|
12.60
|
12.80
|
12.80
|
11.54
|
158,710
|
|
|
4/22/2014
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.30
|
13.00
|
13.00
|
11.72
|
529,370
|
|
|
4/21/2014
|
+0.20 / +1.64%
|
12.00
|
12.80
|
11.70
|
12.40
|
12.40
|
11.18
|
448,900
|
|
|
4/18/2014
|
-0.50 / -3.94%
|
12.40
|
12.70
|
11.90
|
12.20
|
12.20
|
11.00
|
647,430
|
|
|
4/17/2014
|
+0.60 / +4.96%
|
12.10
|
12.80
|
11.90
|
12.70
|
12.70
|
11.45
|
353,220
|
|
|
4/16/2014
|
-0.30 / -2.42%
|
12.00
|
12.30
|
11.70
|
12.10
|
12.10
|
10.91
|
530,470
|
|
|
4/15/2014
|
-0.70 / -5.34%
|
13.10
|
13.10
|
12.40
|
12.40
|
12.40
|
11.18
|
467,390
|
|
|
4/14/2014
|
-0.40 / -2.96%
|
14.00
|
14.00
|
13.00
|
13.10
|
13.10
|
11.81
|
277,460
|
|
|
4/11/2014
|
+0.80 / +6.30%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
12.17
|
586,850
|
|
|
4/10/2014
|
+0.80 / +6.72%
|
12.30
|
12.70
|
12.00
|
12.70
|
12.70
|
11.45
|
1,177,060
|
|
|
4/8/2014
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
10.73
|
280,420
|
|
|
4/7/2014
|
+0.30 / +2.61%
|
11.50
|
12.10
|
11.30
|
11.80
|
11.80
|
10.64
|
795,210
|
|
|
4/4/2014
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
10.37
|
471,490
|
|
|
4/3/2014
|
+0.60 / +5.31%
|
11.70
|
12.00
|
11.40
|
11.90
|
11.90
|
10.73
|
439,190
|
|
|
4/2/2014
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.30
|
10.19
|
577,550
|
|
|
4/1/2014
|
-0.80 / -6.78%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
9.92
|
806,670
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|