|
Closing price on 6/16/2015
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
146,610 |
| Split-adjusted Price |
7.03 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2015
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.75
|
7.03
|
146,610
|
|
|
6/15/2015
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.83
|
6.94
|
153,180
|
|
|
6/12/2015
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.94
|
7.21
|
102,030
|
|
|
6/11/2015
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.85
|
7.12
|
474,210
|
|
|
6/10/2015
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.67
|
6.94
|
144,070
|
|
|
6/9/2015
|
-0.30 / -3.70%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.90
|
7.03
|
238,980
|
|
|
6/8/2015
|
+0.40 / +5.19%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.30
|
700,370
|
|
|
6/5/2015
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.63
|
6.94
|
500,660
|
|
|
6/4/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.21
|
6.49
|
144,850
|
|
|
6/3/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
6.49
|
89,900
|
|
|
6/2/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.18
|
6.49
|
67,240
|
|
|
6/1/2015
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.26
|
6.49
|
181,280
|
|
|
5/29/2015
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.22
|
6.58
|
94,570
|
|
|
5/28/2015
|
0.00 / 0.00%
|
7.10
|
7.50
|
6.90
|
7.20
|
7.21
|
6.49
|
192,580
|
|
|
5/27/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.21
|
6.49
|
46,710
|
|
|
5/26/2015
|
+0.30 / +4.29%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.26
|
6.58
|
382,380
|
|
|
5/25/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.96
|
6.31
|
190,510
|
|
|
5/22/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
6.22
|
104,140
|
|
|
5/21/2015
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
6.98
|
6.31
|
137,630
|
|
|
5/20/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.08
|
6.49
|
193,230
|
|
|
5/19/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.94
|
6.31
|
50,410
|
|
|
5/18/2015
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.94
|
6.31
|
82,390
|
|
|
5/15/2015
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.09
|
6.49
|
73,660
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.26
|
6.58
|
21,890
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.16
|
6.58
|
37,720
|
|
|
5/12/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.31
|
6.58
|
8,070
|
|
|
5/11/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.25
|
6.58
|
78,370
|
|
|
5/8/2015
|
-0.10 / -1.35%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.39
|
6.58
|
10,280
|
|
|
5/7/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.38
|
6.67
|
80,360
|
|
|
5/6/2015
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.49
|
6.67
|
201,580
|
|
|