|
Closing price on 1/8/2019
|
|
| Open |
26.30 |
| High |
27.00 |
| Low |
26.10 |
| Volume |
1,080 |
| Split-adjusted Price |
22.77 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
+0.10 / +0.37%
|
26.30
|
27.00
|
26.10
|
27.00
|
26.60
|
22.77
|
1,080
|
|
|
1/7/2019
|
+0.15 / +0.56%
|
25.60
|
26.90
|
25.60
|
26.90
|
25.73
|
22.68
|
44,350
|
|
|
1/4/2019
|
+0.65 / +2.49%
|
27.70
|
27.70
|
26.50
|
26.75
|
26.71
|
22.56
|
6,440
|
|
|
1/3/2019
|
-0.90 / -3.33%
|
28.00
|
28.00
|
26.10
|
26.10
|
26.57
|
22.01
|
10,800
|
|
|
1/2/2019
|
-0.70 / -2.53%
|
27.00
|
27.40
|
27.00
|
27.00
|
27.02
|
22.77
|
2,480
|
|
|
12/28/2018
|
0.00 / 0.00%
|
27.70
|
27.70
|
26.60
|
27.70
|
27.33
|
23.36
|
28,320
|
|
|
12/27/2018
|
+0.95 / +3.55%
|
26.80
|
28.00
|
26.80
|
27.70
|
27.20
|
23.36
|
48,020
|
|
|
12/26/2018
|
+0.15 / +0.56%
|
26.60
|
26.80
|
26.20
|
26.75
|
26.27
|
22.56
|
10,430
|
|
|
12/25/2018
|
-0.20 / -0.75%
|
26.80
|
27.00
|
26.30
|
26.60
|
26.56
|
22.43
|
7,380
|
|
|
12/24/2018
|
-0.40 / -1.47%
|
27.65
|
27.65
|
26.40
|
26.80
|
26.81
|
22.60
|
7,200
|
|
|
12/21/2018
|
+0.90 / +3.42%
|
26.50
|
28.10
|
26.50
|
27.20
|
27.19
|
22.94
|
50,720
|
|
|
12/20/2018
|
+0.30 / +1.15%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.35
|
22.18
|
11,270
|
|
|
12/19/2018
|
-0.30 / -1.14%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.89
|
21.92
|
6,490
|
|
|
12/18/2018
|
+0.50 / +1.94%
|
26.40
|
26.40
|
25.80
|
26.30
|
26.23
|
22.18
|
3,420
|
|
|
12/17/2018
|
-0.60 / -2.27%
|
26.30
|
26.80
|
25.70
|
25.80
|
26.17
|
21.76
|
45,780
|
|
|
12/14/2018
|
-0.30 / -1.12%
|
26.55
|
26.90
|
26.40
|
26.40
|
26.46
|
22.26
|
25,590
|
|
|
12/13/2018
|
-0.25 / -0.93%
|
26.90
|
27.00
|
26.50
|
26.70
|
26.68
|
22.52
|
7,310
|
|
|
12/12/2018
|
-0.05 / -0.19%
|
27.30
|
27.30
|
26.45
|
26.95
|
26.58
|
22.73
|
12,530
|
|
|
12/11/2018
|
0.00 / 0.00%
|
26.90
|
27.50
|
26.60
|
27.00
|
26.91
|
22.77
|
4,310
|
|
|
12/10/2018
|
+0.50 / +1.89%
|
27.10
|
27.10
|
26.50
|
27.00
|
26.80
|
22.77
|
4,440
|
|
|
12/7/2018
|
-0.05 / -0.19%
|
26.55
|
27.30
|
26.50
|
26.50
|
26.63
|
22.35
|
54,220
|
|
|
12/6/2018
|
-0.30 / -1.12%
|
26.85
|
26.90
|
26.55
|
26.55
|
26.71
|
22.39
|
3,370
|
|
|
12/5/2018
|
+0.25 / +0.94%
|
26.40
|
27.20
|
26.40
|
26.85
|
26.44
|
22.64
|
3,480
|
|
|
12/4/2018
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.73
|
22.43
|
3,330
|
|
|
12/3/2018
|
-0.30 / -1.12%
|
27.20
|
27.20
|
26.40
|
26.60
|
26.51
|
22.43
|
18,560
|
|
|
11/30/2018
|
+0.20 / +0.75%
|
27.20
|
27.20
|
26.50
|
26.90
|
26.77
|
22.68
|
20,510
|
|
|
11/29/2018
|
-0.50 / -1.84%
|
27.00
|
27.00
|
26.35
|
26.70
|
26.61
|
22.52
|
52,240
|
|
|
11/28/2018
|
+0.50 / +1.87%
|
26.60
|
27.30
|
26.60
|
27.20
|
26.84
|
22.94
|
31,300
|
|
|
11/27/2018
|
-0.85 / -3.09%
|
27.60
|
27.60
|
26.70
|
26.70
|
26.95
|
22.52
|
18,960
|
|
|
11/26/2018
|
-0.10 / -0.36%
|
27.10
|
27.85
|
26.50
|
27.55
|
27.09
|
23.23
|
195,540
|
|
|