|
|
Closing price on 5/5/2014
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
11.80 |
| Volume |
241,600 |
| Split-adjusted Price |
10.82 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/31/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.80
|
10.64
|
804,650
|
|
|
3/28/2014
|
+0.10 / +0.85%
|
11.60
|
12.40
|
11.60
|
11.80
|
11.80
|
10.64
|
381,130
|
|
|
3/27/2014
|
-0.10 / -0.85%
|
12.30
|
12.30
|
11.10
|
11.70
|
11.70
|
10.55
|
317,640
|
|
|
3/26/2014
|
+0.70 / +6.31%
|
11.40
|
11.80
|
10.60
|
11.80
|
11.80
|
10.64
|
1,295,440
|
|
|
3/25/2014
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
10.01
|
1,491,160
|
|
|
3/24/2014
|
+0.60 / +6.12%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
9.38
|
899,600
|
|
|
3/21/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
8.84
|
296,140
|
|
|
3/20/2014
|
+0.50 / +5.49%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
8.66
|
727,570
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.21
|
492,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|