|
|
Closing price on 5/3/2012
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
702,260 |
| Split-adjusted Price |
11.00 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.20
|
11.00
|
702,260
|
|
|
5/2/2012
|
-0.60 / -4.69%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.20
|
11.00
|
788,760
|
|
|
4/27/2012
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.80
|
11.54
|
579,170
|
|
|
4/26/2012
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
11.36
|
766,570
|
|
|
4/25/2012
|
+0.60 / +4.76%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.20
|
11.90
|
856,360
|
|
|
4/24/2012
|
+0.60 / +5.00%
|
11.90
|
12.60
|
11.50
|
12.60
|
12.60
|
11.36
|
899,370
|
|
|
4/23/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
12.00
|
12.00
|
10.82
|
494,750
|
|
|
4/20/2012
|
-0.40 / -3.23%
|
12.00
|
12.30
|
11.80
|
12.00
|
12.00
|
10.82
|
1,344,800
|
|
|
4/19/2012
|
-0.60 / -4.62%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
11.18
|
452,660
|
|
|
4/18/2012
|
-0.60 / -4.41%
|
13.60
|
13.70
|
13.00
|
13.00
|
13.00
|
11.72
|
759,660
|
|
|
4/17/2012
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.20
|
13.60
|
13.60
|
12.26
|
1,430,980
|
|
|
4/16/2012
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.20
|
13.00
|
13.00
|
11.72
|
1,042,890
|
|
|
4/13/2012
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.00
|
12.40
|
12.40
|
11.18
|
2,103,280
|
|
|
4/12/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.09
|
490,540
|
|
|
4/11/2012
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
10.64
|
904,370
|
|
|
4/10/2012
|
+0.10 / +0.89%
|
11.50
|
11.70
|
11.10
|
11.30
|
11.30
|
10.19
|
823,860
|
|
|
4/9/2012
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
10.10
|
960,720
|
|
|
4/6/2012
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
9.65
|
826,720
|
|
|
4/5/2012
|
+0.20 / +1.92%
|
10.10
|
10.80
|
10.10
|
10.60
|
10.60
|
9.56
|
340,580
|
|
|
4/4/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.10
|
10.40
|
10.40
|
9.38
|
372,290
|
|
|
4/3/2012
|
+0.30 / +2.97%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.40
|
9.38
|
210,710
|
|
|
3/30/2012
|
-0.30 / -2.88%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.10
|
9.11
|
515,800
|
|
|
3/29/2012
|
-0.50 / -4.59%
|
10.60
|
11.20
|
10.40
|
10.40
|
10.40
|
9.38
|
751,180
|
|
|
3/28/2012
|
-0.50 / -4.39%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
9.83
|
729,710
|
|
|
3/27/2012
|
-0.50 / -4.20%
|
11.70
|
12.00
|
11.40
|
11.40
|
11.40
|
10.28
|
550,730
|
|
|
3/26/2012
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.60
|
11.90
|
11.90
|
10.73
|
484,700
|
|
|
3/23/2012
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
12.00
|
10.82
|
1,076,810
|
|
|
3/22/2012
|
-0.50 / -4.13%
|
11.80
|
12.10
|
11.50
|
11.60
|
11.60
|
10.46
|
1,166,520
|
|
|
3/21/2012
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
10.91
|
2,208,950
|
|
|
3/20/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.46
|
565,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
324,800
|
6.90
|
-1.43%
|
|
|
|
AGG
|
266,400
|
16.80
|
0.00%
|
|
|
|
API
|
509,100
|
7.50
|
0.00%
|
|
|
|
ASM
|
1,545,800
|
8.43
|
2.80%
|
|
|
|
BCR
|
1,720,600
|
4.40
|
0.00%
|
|
|
|
BII
|
87,500
|
0.80
|
0.00%
|
|
|
|
BVL
|
12,300
|
10.50
|
0.00%
|
|
|
|
C21
|
0
|
15.80
|
0.00%
|
|
|
|
CCI
|
5,000
|
20.80
|
-4.59%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|