|
|
Closing price on 9/27/2017
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
1,329,340 |
| Split-adjusted Price |
16.75 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.50 / -2.72%
|
18.30
|
18.50
|
17.90
|
17.90
|
17.99
|
16.75
|
1,329,340
|
|
|
9/26/2017
|
+0.10 / +0.55%
|
18.10
|
18.45
|
17.85
|
18.40
|
18.05
|
17.22
|
1,378,280
|
|
|
9/25/2017
|
-0.70 / -3.68%
|
18.60
|
18.80
|
18.30
|
18.30
|
18.40
|
17.13
|
530,610
|
|
|
9/22/2017
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.20
|
19.00
|
18.60
|
17.78
|
778,720
|
|
|
9/21/2017
|
+0.05 / +0.26%
|
18.80
|
19.00
|
18.00
|
19.00
|
18.48
|
17.78
|
784,390
|
|
|
9/20/2017
|
-0.50 / -2.57%
|
19.30
|
19.55
|
18.90
|
18.95
|
19.12
|
17.74
|
608,610
|
|
|
9/19/2017
|
+0.45 / +2.37%
|
19.00
|
19.90
|
18.90
|
19.45
|
19.44
|
18.21
|
1,080,610
|
|
|
9/18/2017
|
-0.60 / -3.06%
|
19.60
|
20.00
|
18.80
|
19.00
|
19.19
|
17.78
|
657,450
|
|
|
9/15/2017
|
-0.70 / -3.45%
|
20.30
|
20.30
|
19.30
|
19.60
|
19.53
|
18.35
|
411,530
|
|
|
9/14/2017
|
+0.60 / +3.05%
|
19.70
|
20.50
|
19.55
|
20.30
|
19.95
|
19.00
|
167,210
|
|
|
9/13/2017
|
-0.80 / -3.90%
|
20.60
|
20.60
|
19.50
|
19.70
|
19.77
|
18.44
|
686,260
|
|
|
9/12/2017
|
+0.20 / +0.99%
|
20.10
|
20.50
|
19.35
|
20.50
|
19.90
|
19.19
|
566,560
|
|
|
9/11/2017
|
-0.95 / -4.47%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.68
|
19.00
|
569,090
|
|
|
9/8/2017
|
+1.35 / +6.78%
|
20.50
|
21.25
|
20.30
|
21.25
|
20.89
|
19.89
|
1,172,600
|
|
|
9/7/2017
|
+1.30 / +6.99%
|
18.90
|
19.90
|
18.60
|
19.90
|
19.61
|
18.63
|
962,950
|
|
|
9/6/2017
|
+0.90 / +5.08%
|
17.95
|
18.75
|
17.90
|
18.60
|
18.43
|
17.41
|
586,640
|
|
|
9/5/2017
|
+0.60 / +3.51%
|
17.40
|
17.95
|
17.30
|
17.70
|
17.62
|
16.57
|
3,505,140
|
|
|
9/1/2017
|
+0.10 / +0.59%
|
16.70
|
17.40
|
16.45
|
17.10
|
16.71
|
16.01
|
228,480
|
|
|
8/31/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.40
|
17.00
|
16.76
|
15.91
|
218,030
|
|
|
8/30/2017
|
+0.20 / +1.19%
|
16.30
|
17.75
|
16.30
|
17.00
|
17.13
|
15.91
|
237,580
|
|
|
8/29/2017
|
+0.40 / +2.44%
|
16.15
|
17.50
|
16.15
|
16.80
|
17.00
|
15.72
|
256,380
|
|
|
8/28/2017
|
-0.60 / -3.53%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.39
|
15.35
|
301,700
|
|
|
8/25/2017
|
-0.40 / -2.30%
|
17.00
|
17.40
|
16.40
|
17.00
|
16.84
|
15.91
|
286,220
|
|
|
8/24/2017
|
-1.10 / -5.95%
|
19.00
|
19.00
|
17.25
|
17.40
|
17.65
|
16.29
|
593,890
|
|
|
8/23/2017
|
+1.20 / +6.94%
|
17.95
|
18.50
|
17.50
|
18.50
|
18.39
|
17.32
|
788,850
|
|
|
8/22/2017
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.00
|
17.30
|
16.74
|
16.19
|
594,210
|
|
|
8/21/2017
|
-0.30 / -1.82%
|
16.10
|
17.50
|
15.90
|
16.20
|
16.23
|
15.16
|
145,240
|
|
|
8/18/2017
|
0.00 / 0.00%
|
16.45
|
16.50
|
15.60
|
16.50
|
16.26
|
15.44
|
170,180
|
|
|
8/17/2017
|
-0.60 / -3.51%
|
16.40
|
16.90
|
16.30
|
16.50
|
16.52
|
15.44
|
144,500
|
|
|
8/16/2017
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.45
|
17.10
|
17.06
|
16.01
|
129,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|