Closing price on 3/9/2017
|
|
Open |
25.70 |
High |
25.70 |
Low |
24.00 |
Volume |
6,900 |
Split-adjusted Price |
12.37 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2017
|
-0.60 / -2.40%
|
25.70
|
25.70
|
24.00
|
24.40
|
24.56
|
12.37
|
6,900
|
|
3/8/2017
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.90
|
12.68
|
900
|
|
3/7/2017
|
-0.40 / -1.58%
|
25.00
|
25.00
|
24.90
|
24.90
|
25.00
|
12.63
|
600
|
|
3/6/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
12.83
|
1,000
|
|
3/3/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.23
|
12.83
|
2,000
|
|
3/2/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
12.83
|
4,200
|
|
3/1/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.31
|
12.83
|
2,100
|
|
2/28/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.09
|
12.83
|
8,500
|
|
2/27/2017
|
-0.70 / -2.69%
|
25.90
|
26.00
|
25.30
|
25.30
|
25.95
|
12.83
|
300
|
|
2/24/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.19
|
3,800
|
|
2/23/2017
|
+0.60 / +2.36%
|
27.00
|
27.00
|
26.00
|
26.00
|
27.00
|
13.19
|
500
|
|
2/22/2017
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.49
|
12.88
|
9,300
|
|
2/21/2017
|
+0.10 / +0.40%
|
26.00
|
26.00
|
25.00
|
25.30
|
25.26
|
12.83
|
12,500
|
|
2/20/2017
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
26.15
|
12.78
|
6,700
|
|
2/17/2017
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.56
|
13.44
|
5,300
|
|
2/16/2017
|
+0.50 / +1.90%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.56
|
13.59
|
3,000
|
|
2/15/2017
|
-0.60 / -2.23%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
13.34
|
100
|
|
2/14/2017
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.90
|
26.90
|
27.00
|
13.64
|
900
|
|
2/13/2017
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
27.00
|
13.54
|
5,100
|
|
2/10/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
2,100
|
|
2/9/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
0
|
|
2/8/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
5,880
|
|
2/7/2017
|
+0.40 / +1.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.69
|
1,000
|
|
2/6/2017
|
+0.80 / +3.10%
|
26.20
|
26.60
|
26.20
|
26.60
|
26.40
|
13.49
|
200
|
|
2/3/2017
|
+0.10 / +0.39%
|
25.20
|
25.80
|
25.20
|
25.80
|
25.55
|
13.08
|
1,200
|
|
2/2/2017
|
-2.50 / -8.87%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.03
|
100
|
|
1/25/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
14.30
|
0
|
|
1/24/2017
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.04
|
14.30
|
500
|
|
1/23/2017
|
-1.20 / -4.11%
|
26.60
|
28.00
|
26.30
|
28.00
|
26.47
|
14.20
|
12,300
|
|
1/20/2017
|
+0.20 / +0.69%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.12
|
14.81
|
3,900
|
|
|