|
|
Closing price on 6/12/2014
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
115,050 |
| Split-adjusted Price |
8.12 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2014
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
8.12
|
115,050
|
|
|
6/11/2014
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.94
|
62,940
|
|
|
6/10/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
7.76
|
87,840
|
|
|
6/9/2014
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
7.94
|
127,170
|
|
|
6/6/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
7.48
|
75,180
|
|
|
6/5/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
7.66
|
9,150
|
|
|
6/4/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
7.66
|
73,600
|
|
|
6/3/2014
|
-0.60 / -6.59%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
7.66
|
104,040
|
|
|
6/2/2014
|
-0.60 / -6.19%
|
9.20
|
9.70
|
9.10
|
9.10
|
9.10
|
8.21
|
172,740
|
|
|
5/30/2014
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
8.75
|
164,720
|
|
|
5/29/2014
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.40
|
9.80
|
9.80
|
8.84
|
141,940
|
|
|
5/28/2014
|
-0.10 / -0.99%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
9.02
|
153,000
|
|
|
5/27/2014
|
+0.40 / +4.12%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
9.11
|
234,050
|
|
|
5/26/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.70
|
8.75
|
65,650
|
|
|
5/23/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
8.75
|
73,100
|
|
|
5/22/2014
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
8.57
|
136,200
|
|
|
5/21/2014
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
9.02
|
501,100
|
|
|
5/20/2014
|
+0.50 / +5.62%
|
9.00
|
9.40
|
8.80
|
9.40
|
9.40
|
8.48
|
123,770
|
|
|
5/19/2014
|
+0.10 / +1.14%
|
8.30
|
9.10
|
8.30
|
8.90
|
8.90
|
8.03
|
250,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|