|
|
Closing price on 8/2/2011
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
10,550 |
| Split-adjusted Price |
16.27 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2011
|
-0.60 / -3.14%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
16.27
|
10,550
|
|
|
8/1/2011
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.80
|
4,900
|
|
|
7/29/2011
|
+0.10 / +0.52%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.30
|
16.97
|
34,410
|
|
|
7/28/2011
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
16.88
|
18,700
|
|
|
7/27/2011
|
+0.30 / +1.57%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
17.06
|
1,062,690
|
|
|
7/26/2011
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
16.80
|
19,530
|
|
|
7/25/2011
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.40
|
17.06
|
506,110
|
|
|
7/22/2011
|
+0.20 / +1.04%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.40
|
17.06
|
12,240
|
|
|
7/21/2011
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.20
|
16.88
|
5,960
|
|
|
7/20/2011
|
+0.60 / +3.13%
|
19.80
|
19.80
|
19.00
|
19.80
|
19.80
|
17.41
|
42,420
|
|
|
7/19/2011
|
-0.50 / -2.54%
|
19.50
|
19.70
|
19.20
|
19.20
|
19.20
|
16.88
|
11,100
|
|
|
7/18/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.70
|
17.32
|
14,000
|
|
|
7/15/2011
|
+0.10 / +0.51%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
17.32
|
36,110
|
|
|
7/14/2011
|
+0.10 / +0.51%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.60
|
17.24
|
20,900
|
|
|
7/13/2011
|
+0.40 / +2.09%
|
19.10
|
19.60
|
19.00
|
19.50
|
19.50
|
17.15
|
584,630
|
|
|
7/12/2011
|
-0.20 / -1.04%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
16.80
|
1,041,310
|
|
|
7/11/2011
|
+0.30 / +1.58%
|
18.50
|
19.50
|
18.50
|
19.30
|
19.30
|
16.97
|
35,820
|
|
|
7/8/2011
|
-0.70 / -3.55%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
16.71
|
9,600
|
|
|
7/7/2011
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.70
|
17.32
|
18,610
|
|
|
7/6/2011
|
-0.40 / -2.00%
|
20.10
|
20.10
|
19.20
|
19.60
|
19.60
|
17.24
|
26,060
|
|
|
7/5/2011
|
+0.60 / +3.09%
|
19.60
|
20.00
|
19.30
|
20.00
|
20.00
|
17.59
|
93,760
|
|
|
7/4/2011
|
-0.10 / -0.51%
|
19.10
|
20.00
|
18.60
|
19.40
|
19.40
|
17.06
|
130,710
|
|
|
7/1/2011
|
-0.10 / -0.51%
|
19.30
|
19.60
|
19.10
|
19.50
|
19.50
|
17.15
|
98,380
|
|
|
6/30/2011
|
-0.40 / -2.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
17.24
|
39,750
|
|
|
6/29/2011
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.40
|
20.00
|
20.00
|
17.59
|
694,740
|
|
|
6/28/2011
|
0.00 / 0.00%
|
20.00
|
20.90
|
19.90
|
20.00
|
20.00
|
17.59
|
159,920
|
|
|
6/27/2011
|
-0.40 / -1.96%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
17.59
|
114,070
|
|
|
6/24/2011
|
-0.10 / -0.49%
|
20.10
|
20.60
|
20.10
|
20.40
|
20.40
|
17.94
|
190,100
|
|
|
6/23/2011
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
18.03
|
191,010
|
|
|
6/22/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
18.47
|
278,560
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
347,000
|
6.90
|
-1.43%
|
|
|
|
AGG
|
373,000
|
16.80
|
0.00%
|
|
|
|
API
|
515,400
|
7.50
|
0.00%
|
|
|
|
ASM
|
1,637,400
|
8.43
|
2.80%
|
|
|
|
BCR
|
1,789,600
|
4.40
|
0.00%
|
|
|
|
BII
|
91,600
|
0.70
|
-12.50%
|
|
|
|
BVL
|
14,300
|
10.50
|
0.00%
|
|
|
|
C21
|
0
|
15.80
|
0.00%
|
|
|
|
CCI
|
5,000
|
20.80
|
-4.59%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|