Closing price on 1/20/2017
|
|
Open |
29.00 |
High |
29.20 |
Low |
29.00 |
Volume |
3,900 |
Split-adjusted Price |
14.81 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2017
|
+0.20 / +0.69%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.12
|
14.81
|
3,900
|
|
1/19/2017
|
+0.80 / +2.84%
|
29.00
|
29.00
|
28.20
|
29.00
|
28.20
|
14.71
|
243
|
|
1/18/2017
|
+0.20 / +0.71%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
14.30
|
500
|
|
1/17/2017
|
-0.20 / -0.71%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.17
|
14.20
|
600
|
|
1/16/2017
|
+0.20 / +0.71%
|
28.10
|
28.80
|
28.10
|
28.20
|
28.38
|
14.30
|
1,800
|
|
1/13/2017
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.20
|
1,000
|
|
1/12/2017
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
100
|
|
1/11/2017
|
-1.70 / -6.14%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.16
|
13.19
|
2,500
|
|
1/10/2017
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
14.05
|
0
|
|
1/9/2017
|
+2.50 / +9.92%
|
25.00
|
27.70
|
25.00
|
27.70
|
27.59
|
14.05
|
4,357
|
|
1/6/2017
|
-0.50 / -1.95%
|
25.10
|
25.20
|
25.10
|
25.20
|
25.14
|
12.78
|
1,000
|
|
1/5/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.03
|
3,200
|
|
1/4/2017
|
-0.80 / -3.02%
|
26.50
|
26.50
|
25.70
|
25.70
|
26.02
|
13.03
|
7,800
|
|
1/3/2017
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.77
|
13.44
|
1,700
|
|
12/30/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
2,000
|
|
12/29/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
3,000
|
|
12/28/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
0
|
|
12/27/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
0
|
|
12/26/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
0
|
|
12/23/2016
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.50
|
13.69
|
1,000
|
|
12/22/2016
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.21
|
13.44
|
700
|
|
12/21/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.44
|
0
|
|
12/20/2016
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.79
|
13.44
|
1,700
|
|
12/19/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
13.64
|
0
|
|
12/16/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
13.64
|
0
|
|
12/15/2016
|
+2.40 / +9.80%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
13.64
|
200
|
|
12/14/2016
|
+0.20 / +0.82%
|
25.00
|
26.70
|
24.50
|
24.50
|
25.19
|
12.43
|
1,000
|
|
12/13/2016
|
-2.70 / -10.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
12.32
|
100
|
|
12/12/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
0
|
|
12/9/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
1,810
|
|
|