|
Closing price on 5/5/2015
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.40 |
| Volume |
171,940 |
| Split-adjusted Price |
7.12 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.40
|
7.90
|
7.66
|
7.12
|
171,940
|
|
|
5/4/2015
|
-0.50 / -5.95%
|
8.30
|
8.40
|
7.90
|
7.90
|
7.99
|
7.12
|
57,670
|
|
|
4/27/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.31
|
7.57
|
35,140
|
|
|
4/24/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
7.66
|
13,030
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.35
|
7.66
|
29,210
|
|
|
4/22/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.33
|
7.66
|
159,510
|
|
|
4/21/2015
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.40
|
7.48
|
87,350
|
|
|
4/20/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.53
|
7.66
|
65,030
|
|
|
4/17/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
7.85
|
92,350
|
|
|
4/16/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
7.94
|
251,920
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
7.94
|
183,080
|
|
|
4/14/2015
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
7.94
|
96,590
|
|
|
4/13/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
8.03
|
137,220
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.83
|
8.03
|
252,510
|
|
|
4/9/2015
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.69
|
8.03
|
296,280
|
|
|
4/8/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.57
|
7.76
|
104,090
|
|
|
4/7/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.63
|
7.85
|
76,830
|
|
|
4/6/2015
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
7.76
|
94,480
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.65
|
7.94
|
153,580
|
|
|
4/2/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.64
|
7.94
|
536,830
|
|
|
4/1/2015
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
7.85
|
275,300
|
|
|
3/31/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.79
|
8.03
|
379,160
|
|
|
3/30/2015
|
-0.20 / -2.25%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.76
|
7.85
|
412,460
|
|
|
3/27/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.73
|
8.03
|
227,250
|
|
|
3/26/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.74
|
8.03
|
333,010
|
|
|
3/25/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
7.85
|
382,040
|
|
|
3/24/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.72
|
7.94
|
438,200
|
|
|
3/23/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.94
|
290,430
|
|
|
3/20/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.03
|
253,860
|
|
|
3/19/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.03
|
158,070
|
|
|