|
|
Closing price on 8/16/2017
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
16.45 |
| Volume |
129,090 |
| Split-adjusted Price |
16.01 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.45
|
17.10
|
17.06
|
16.01
|
129,090
|
|
|
8/15/2017
|
-0.95 / -5.23%
|
18.20
|
18.20
|
16.90
|
17.20
|
17.02
|
16.10
|
878,130
|
|
|
8/14/2017
|
+0.30 / +1.68%
|
17.00
|
18.50
|
17.00
|
18.15
|
17.90
|
16.99
|
278,600
|
|
|
8/11/2017
|
-1.30 / -6.79%
|
18.50
|
19.00
|
17.85
|
17.85
|
17.98
|
16.71
|
1,121,940
|
|
|
8/10/2017
|
-1.40 / -6.81%
|
19.30
|
20.50
|
19.15
|
19.15
|
19.27
|
17.92
|
976,480
|
|
|
8/9/2017
|
-1.50 / -6.80%
|
22.05
|
22.05
|
20.55
|
20.55
|
21.18
|
19.23
|
912,400
|
|
|
8/8/2017
|
-0.30 / -1.34%
|
22.30
|
22.85
|
22.05
|
22.05
|
22.13
|
20.64
|
348,860
|
|
|
8/7/2017
|
+0.05 / +0.22%
|
22.20
|
22.95
|
22.00
|
22.35
|
22.42
|
20.92
|
384,130
|
|
|
8/4/2017
|
+0.20 / +0.90%
|
22.10
|
23.50
|
21.90
|
22.30
|
22.56
|
20.87
|
212,220
|
|
|
8/3/2017
|
-0.70 / -3.07%
|
22.50
|
22.85
|
22.10
|
22.10
|
22.42
|
20.69
|
516,810
|
|
|
8/2/2017
|
-0.65 / -2.77%
|
23.30
|
23.45
|
22.60
|
22.80
|
23.04
|
21.34
|
201,580
|
|
|
8/1/2017
|
+0.70 / +3.08%
|
22.45
|
24.30
|
22.40
|
23.45
|
23.54
|
21.95
|
747,810
|
|
|
7/31/2017
|
-1.70 / -6.95%
|
23.50
|
24.00
|
22.75
|
22.75
|
23.03
|
21.29
|
710,610
|
|
|
7/28/2017
|
-0.20 / -0.81%
|
24.65
|
25.50
|
24.00
|
24.45
|
24.82
|
22.89
|
580,910
|
|
|
7/27/2017
|
0.00 / 0.00%
|
24.35
|
24.65
|
24.10
|
24.65
|
24.30
|
23.07
|
208,130
|
|
|
7/26/2017
|
+1.40 / +6.02%
|
23.25
|
24.70
|
23.10
|
24.65
|
24.17
|
23.07
|
416,920
|
|
|
7/25/2017
|
-0.25 / -1.06%
|
23.50
|
23.60
|
23.20
|
23.25
|
23.45
|
21.76
|
113,760
|
|
|
7/24/2017
|
-0.30 / -1.26%
|
24.20
|
24.20
|
23.30
|
23.50
|
23.73
|
22.00
|
222,170
|
|
|
7/21/2017
|
+1.55 / +6.97%
|
22.35
|
23.80
|
22.00
|
23.80
|
23.44
|
22.28
|
683,900
|
|
|
7/20/2017
|
-0.05 / -0.22%
|
22.60
|
22.60
|
21.90
|
22.25
|
22.14
|
20.83
|
332,720
|
|
|
7/19/2017
|
0.00 / 0.00%
|
21.20
|
22.70
|
21.20
|
22.30
|
22.15
|
20.87
|
334,700
|
|
|
7/18/2017
|
-1.20 / -5.11%
|
23.50
|
23.50
|
22.00
|
22.30
|
22.75
|
20.87
|
450,640
|
|
|
7/17/2017
|
-1.40 / -5.62%
|
24.50
|
25.00
|
23.50
|
23.50
|
24.41
|
21.19
|
403,820
|
|
|
7/14/2017
|
+0.50 / +2.05%
|
24.70
|
25.50
|
24.40
|
24.90
|
24.92
|
22.45
|
763,620
|
|
|
7/13/2017
|
+0.20 / +0.83%
|
24.50
|
24.80
|
23.70
|
24.40
|
24.13
|
22.00
|
449,670
|
|
|
7/12/2017
|
+1.40 / +6.14%
|
22.80
|
24.20
|
22.80
|
24.20
|
23.38
|
21.82
|
863,030
|
|
|
7/11/2017
|
+0.60 / +2.70%
|
22.20
|
22.80
|
21.10
|
22.80
|
22.36
|
20.56
|
441,710
|
|
|
7/10/2017
|
-1.30 / -5.53%
|
23.20
|
23.20
|
21.90
|
22.20
|
22.30
|
20.02
|
1,032,740
|
|
|
7/7/2017
|
-0.40 / -1.67%
|
24.00
|
24.50
|
23.50
|
23.50
|
23.90
|
21.19
|
383,970
|
|
|
7/6/2017
|
0.00 / 0.00%
|
23.50
|
25.00
|
23.00
|
23.90
|
23.60
|
21.55
|
501,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|