|
|
Closing price on 5/27/2011
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
627,710 |
| Split-adjusted Price |
16.27 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2011
|
+0.20 / +1.09%
|
18.30
|
18.50
|
17.80
|
18.50
|
18.50
|
16.27
|
627,710
|
|
|
5/26/2011
|
+0.80 / +4.57%
|
16.90
|
18.30
|
16.70
|
18.30
|
18.30
|
16.09
|
1,094,440
|
|
|
5/25/2011
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
15.39
|
1,502,350
|
|
|
5/24/2011
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
15.39
|
826,220
|
|
|
5/23/2011
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.40
|
18.00
|
18.00
|
15.83
|
868,970
|
|
|
5/20/2011
|
+0.10 / +0.56%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
15.83
|
338,380
|
|
|
5/19/2011
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.90
|
15.74
|
411,730
|
|
|
5/18/2011
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.10
|
17.80
|
17.80
|
15.65
|
426,670
|
|
|
5/17/2011
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.20
|
17.70
|
17.70
|
15.57
|
525,400
|
|
|
5/16/2011
|
+0.10 / +0.57%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
15.57
|
576,300
|
|
|
5/13/2011
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.60
|
15.48
|
112,470
|
|
|
5/12/2011
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.40
|
15.30
|
193,400
|
|
|
5/11/2011
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.30
|
15.21
|
178,910
|
|
|
5/10/2011
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.20
|
15.13
|
1,389,120
|
|
|
5/9/2011
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
14.95
|
531,370
|
|
|
5/6/2011
|
+0.40 / +2.45%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.70
|
14.69
|
80,780
|
|
|
5/5/2011
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.10
|
16.30
|
16.30
|
14.33
|
396,110
|
|
|
5/4/2011
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
14.60
|
52,830
|
|
|
4/29/2011
|
-0.20 / -1.18%
|
16.60
|
17.30
|
16.60
|
16.80
|
16.80
|
14.77
|
55,950
|
|
|
4/28/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.00
|
14.95
|
83,920
|
|
|
4/27/2011
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
14.95
|
1,249,740
|
|
|
4/26/2011
|
-0.30 / -1.76%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
14.69
|
210,730
|
|
|
4/25/2011
|
-0.10 / -0.58%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.00
|
14.95
|
1,068,430
|
|
|
4/22/2011
|
-0.90 / -5.00%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.10
|
15.04
|
620,560
|
|
|
4/21/2011
|
-0.30 / -1.64%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.00
|
15.83
|
145,180
|
|
|
4/20/2011
|
+0.10 / +0.55%
|
17.90
|
18.50
|
17.90
|
18.30
|
18.30
|
16.09
|
109,270
|
|
|
4/19/2011
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.20
|
16.01
|
197,570
|
|
|
4/18/2011
|
-0.40 / -2.15%
|
18.50
|
18.80
|
18.20
|
18.20
|
18.20
|
16.01
|
250,060
|
|
|
4/15/2011
|
-0.40 / -2.11%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
16.36
|
275,240
|
|
|
4/14/2011
|
-0.40 / -2.06%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
16.71
|
489,310
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|