|
|
Closing price on 9/27/2011
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
21.90 |
| Volume |
333,000 |
| Split-adjusted Price |
20.05 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2011
|
-0.10 / -0.44%
|
22.80
|
22.90
|
21.90
|
22.80
|
22.80
|
20.05
|
333,000
|
|
|
9/26/2011
|
-0.40 / -1.72%
|
23.10
|
23.30
|
22.80
|
22.90
|
22.90
|
20.14
|
262,400
|
|
|
9/23/2011
|
-0.20 / -0.85%
|
23.30
|
23.50
|
23.00
|
23.30
|
23.30
|
20.49
|
226,520
|
|
|
9/22/2011
|
+0.50 / +2.17%
|
23.20
|
23.50
|
22.90
|
23.50
|
23.50
|
20.67
|
2,045,720
|
|
|
9/21/2011
|
-0.70 / -2.95%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.00
|
20.23
|
1,525,930
|
|
|
9/20/2011
|
-0.40 / -1.66%
|
23.60
|
23.80
|
23.30
|
23.70
|
23.70
|
20.84
|
1,607,690
|
|
|
9/19/2011
|
+0.50 / +2.12%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.10
|
21.19
|
1,914,650
|
|
|
9/16/2011
|
0.00 / 0.00%
|
23.00
|
23.60
|
22.60
|
23.60
|
23.60
|
20.75
|
352,060
|
|
|
9/15/2011
|
-0.90 / -3.67%
|
24.10
|
24.10
|
23.30
|
23.60
|
23.60
|
20.75
|
573,160
|
|
|
9/14/2011
|
-0.10 / -0.41%
|
25.70
|
25.70
|
24.30
|
24.50
|
24.50
|
21.55
|
380,350
|
|
|
9/13/2011
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.30
|
24.60
|
24.60
|
21.63
|
851,160
|
|
|
9/12/2011
|
+0.50 / +2.17%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
20.67
|
212,490
|
|
|
9/9/2011
|
+0.40 / +1.77%
|
22.40
|
23.00
|
22.00
|
23.00
|
23.00
|
20.23
|
437,180
|
|
|
9/8/2011
|
+0.80 / +3.67%
|
22.50
|
22.80
|
22.20
|
22.60
|
22.60
|
19.88
|
323,190
|
|
|
9/7/2011
|
+1.00 / +4.81%
|
21.70
|
21.80
|
21.30
|
21.80
|
21.80
|
19.17
|
436,260
|
|
|
9/6/2011
|
-0.20 / -0.95%
|
20.80
|
21.00
|
20.40
|
20.80
|
20.80
|
18.29
|
234,230
|
|
|
9/5/2011
|
+0.60 / +2.94%
|
20.50
|
21.10
|
20.30
|
21.00
|
21.00
|
18.47
|
402,760
|
|
|
9/1/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
19.80
|
20.40
|
20.40
|
17.94
|
474,930
|
|
|
8/31/2011
|
+0.60 / +3.02%
|
20.60
|
20.70
|
20.10
|
20.50
|
20.50
|
18.03
|
206,770
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|