Closing price on 4/13/2017
|
|
Open |
25.50 |
High |
25.70 |
Low |
25.50 |
Volume |
2,600 |
Split-adjusted Price |
12.93 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2017
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.50
|
25.50
|
25.62
|
12.93
|
2,600
|
|
4/12/2017
|
-0.10 / -0.39%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.27
|
12.98
|
3,000
|
|
4/11/2017
|
+0.30 / +1.18%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.60
|
13.03
|
1,800
|
|
4/10/2017
|
+0.50 / +2.01%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.25
|
12.88
|
800
|
|
4/7/2017
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.90
|
24.90
|
24.93
|
12.63
|
2,500
|
|
4/5/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.68
|
0
|
|
4/4/2017
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.13
|
12.68
|
2,300
|
|
4/3/2017
|
+0.70 / +2.86%
|
24.50
|
25.20
|
24.50
|
25.20
|
24.65
|
12.78
|
1,200
|
|
3/31/2017
|
-0.50 / -2.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.22
|
12.43
|
5,900
|
|
3/30/2017
|
-0.20 / -0.79%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.04
|
12.68
|
500
|
|
3/29/2017
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.20
|
25.20
|
25.21
|
12.78
|
2,900
|
|
3/28/2017
|
+2.20 / +9.57%
|
24.30
|
25.20
|
24.30
|
25.20
|
24.56
|
12.78
|
700
|
|
3/27/2017
|
-2.00 / -8.00%
|
25.00
|
25.00
|
23.00
|
23.00
|
24.52
|
11.66
|
1,800
|
|
3/24/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.68
|
1,700
|
|
3/23/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.68
|
200
|
|
3/22/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.68
|
0
|
|
3/21/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.68
|
1,000
|
|
3/20/2017
|
-0.10 / -0.40%
|
26.90
|
26.90
|
25.00
|
25.00
|
25.59
|
12.68
|
7,200
|
|
3/17/2017
|
+0.50 / +2.03%
|
24.50
|
26.50
|
24.50
|
25.10
|
26.00
|
12.73
|
11,400
|
|
3/16/2017
|
+0.10 / +0.41%
|
24.00
|
26.90
|
24.00
|
24.60
|
25.35
|
12.48
|
14,100
|
|
3/15/2017
|
-1.00 / -3.92%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.55
|
12.43
|
1,900
|
|
3/14/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.93
|
0
|
|
3/13/2017
|
+1.00 / +4.08%
|
24.50
|
25.50
|
24.50
|
25.50
|
24.90
|
12.93
|
500
|
|
3/10/2017
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.39
|
12.43
|
1,600
|
|
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
|
|
|