|
|
Closing price on 8/30/2011
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
213,430 |
| Split-adjusted Price |
17.50 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2011
|
+0.70 / +3.65%
|
19.90
|
20.10
|
19.70
|
19.90
|
19.90
|
17.50
|
213,430
|
|
|
8/29/2011
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.30
|
19.20
|
19.20
|
16.88
|
464,190
|
|
|
8/26/2011
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.30
|
16.09
|
197,860
|
|
|
8/25/2011
|
+0.40 / +2.21%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.50
|
16.27
|
257,240
|
|
|
8/24/2011
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.10
|
18.10
|
18.10
|
15.92
|
317,540
|
|
|
8/23/2011
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
15.92
|
350,380
|
|
|
8/22/2011
|
+0.30 / +1.68%
|
17.90
|
18.60
|
17.90
|
18.20
|
18.20
|
16.01
|
444,310
|
|
|
8/19/2011
|
-0.10 / -0.56%
|
17.20
|
18.80
|
17.20
|
17.90
|
17.90
|
15.74
|
30,080
|
|
|
8/18/2011
|
+0.60 / +3.45%
|
18.00
|
18.00
|
17.70
|
18.00
|
18.00
|
15.83
|
84,880
|
|
|
8/17/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
15.30
|
34,670
|
|
|
8/16/2011
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.30
|
4,000
|
|
|
8/15/2011
|
-0.40 / -2.27%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
15.13
|
8,520
|
|
|
8/12/2011
|
+0.60 / +3.53%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.60
|
15.48
|
1,690
|
|
|
8/11/2011
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.20
|
17.00
|
17.00
|
14.95
|
47,840
|
|
|
8/10/2011
|
-0.50 / -2.94%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.50
|
14.51
|
49,720
|
|
|
8/9/2011
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
14.95
|
24,320
|
|
|
8/8/2011
|
-0.50 / -2.78%
|
18.90
|
18.90
|
17.50
|
17.50
|
17.50
|
15.39
|
3,500
|
|
|
8/5/2011
|
+0.30 / +1.69%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
15.83
|
5,420
|
|
|
8/4/2011
|
-0.30 / -1.67%
|
17.50
|
18.70
|
17.50
|
17.70
|
17.70
|
15.57
|
24,330
|
|
|
8/3/2011
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.83
|
8,780
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|