|
Closing price on 6/3/2013
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
54,270 |
| Split-adjusted Price |
6.94 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
6.94
|
54,270
|
|
|
5/31/2013
|
+0.40 / +5.33%
|
7.40
|
8.00
|
7.40
|
7.90
|
7.90
|
7.12
|
424,380
|
|
|
5/30/2013
|
+0.30 / +4.17%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.50
|
6.76
|
218,220
|
|
|
5/29/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
6.49
|
59,910
|
|
|
5/28/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
6.49
|
87,190
|
|
|
5/27/2013
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
6.49
|
246,130
|
|
|
5/24/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
36,230
|
|
|
5/23/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
37,460
|
|
|
5/22/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.13
|
65,230
|
|
|
5/21/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
113,170
|
|
|
5/20/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
30,000
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
44,630
|
|
|
5/16/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
57,200
|
|
|
5/15/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
29,630
|
|
|
5/14/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.13
|
20,460
|
|
|
5/13/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
26,270
|
|
|
5/10/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
13,090
|
|
|
5/9/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
2,700
|
|
|
5/8/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
26,450
|
|
|
5/7/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.13
|
29,600
|
|
|
5/6/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.22
|
144,810
|
|
|
5/3/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
90,610
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
20,020
|
|
|
4/26/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.22
|
31,630
|
|
|
4/25/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
36,310
|
|
|
4/24/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
60,100
|
|
|
4/23/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
119,010
|
|
|
4/22/2013
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
6.22
|
21,630
|
|
|
4/18/2013
|
-0.20 / -2.78%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
6.31
|
29,810
|
|
|
4/17/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
3,360
|
|
|