|
Closing price on 11/7/2016
|
|
| Open |
72.00 |
| High |
72.00 |
| Low |
71.10 |
| Volume |
14,810 |
| Split-adjusted Price |
49.57 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
-1.00 / -1.37%
|
72.00
|
72.00
|
71.10
|
71.90
|
71.91
|
49.57
|
14,810
|
|
|
11/4/2016
|
+0.90 / +1.25%
|
74.20
|
74.50
|
71.00
|
72.90
|
72.16
|
50.26
|
155,726
|
|
|
11/3/2016
|
-1.00 / -1.37%
|
73.90
|
73.90
|
70.00
|
72.00
|
71.43
|
49.64
|
4,060
|
|
|
11/2/2016
|
-0.40 / -0.54%
|
75.90
|
75.90
|
71.00
|
73.00
|
72.19
|
50.33
|
211,650
|
|
|
11/1/2016
|
-0.50 / -0.68%
|
73.00
|
73.50
|
72.00
|
73.40
|
73.48
|
50.61
|
2,790
|
|
|
10/31/2016
|
+0.40 / +0.54%
|
74.40
|
74.40
|
73.00
|
73.90
|
73.93
|
50.95
|
210
|
|
|
10/28/2016
|
-1.40 / -1.87%
|
74.90
|
74.90
|
73.00
|
73.50
|
73.10
|
50.67
|
6,580
|
|
|
10/27/2016
|
+1.90 / +2.60%
|
72.00
|
74.90
|
72.00
|
74.90
|
73.31
|
51.64
|
2,510
|
|
|
10/26/2016
|
-1.00 / -1.35%
|
73.50
|
73.50
|
72.10
|
73.00
|
72.85
|
50.33
|
4,310
|
|
|
10/25/2016
|
-0.50 / -0.67%
|
74.40
|
74.40
|
73.50
|
74.00
|
73.68
|
51.02
|
1,330
|
|
|
10/24/2016
|
-0.30 / -0.40%
|
74.90
|
74.90
|
73.00
|
74.50
|
74.05
|
51.36
|
1,310
|
|
|
10/21/2016
|
-0.20 / -0.27%
|
76.00
|
76.00
|
73.60
|
74.80
|
74.44
|
51.57
|
2,660
|
|
|
10/20/2016
|
+4.00 / +5.63%
|
71.00
|
75.80
|
71.00
|
75.00
|
73.21
|
51.71
|
39,120
|
|
|
10/19/2016
|
0.00 / 0.00%
|
72.90
|
72.90
|
70.60
|
71.00
|
71.12
|
48.95
|
120,120
|
|
|
10/18/2016
|
-1.00 / -1.39%
|
70.90
|
71.00
|
70.60
|
71.00
|
70.88
|
48.95
|
2,710
|
|
|
10/17/2016
|
-1.00 / -1.37%
|
70.60
|
72.00
|
70.60
|
72.00
|
71.30
|
49.64
|
510
|
|
|
10/14/2016
|
0.00 / 0.00%
|
70.30
|
73.00
|
70.30
|
73.00
|
71.97
|
50.33
|
3,890
|
|
|
10/13/2016
|
+0.10 / +0.14%
|
71.00
|
73.00
|
70.00
|
73.00
|
70.95
|
50.33
|
8,640
|
|
|
10/12/2016
|
-0.30 / -0.41%
|
73.20
|
73.20
|
71.00
|
72.90
|
72.55
|
50.26
|
2,040
|
|
|
10/11/2016
|
0.00 / 0.00%
|
69.00
|
73.20
|
69.00
|
73.20
|
71.43
|
50.47
|
6,160
|
|
|
10/10/2016
|
-0.60 / -0.81%
|
73.60
|
73.60
|
71.60
|
73.20
|
72.80
|
50.47
|
6,470
|
|
|
10/7/2016
|
-0.20 / -0.27%
|
73.90
|
73.90
|
72.00
|
73.80
|
73.06
|
50.88
|
5,270
|
|
|
10/6/2016
|
-1.00 / -1.33%
|
74.00
|
74.50
|
72.30
|
74.00
|
74.19
|
51.02
|
1,240
|
|
|
10/5/2016
|
0.00 / 0.00%
|
75.80
|
75.80
|
74.00
|
75.00
|
75.05
|
51.71
|
4,730
|
|
|
10/4/2016
|
+0.10 / +0.13%
|
75.40
|
75.40
|
72.50
|
75.00
|
73.47
|
51.71
|
16,320
|
|
|
10/3/2016
|
-1.10 / -1.45%
|
73.60
|
75.90
|
71.00
|
74.90
|
75.34
|
51.64
|
2,960
|
|
|
9/30/2016
|
+0.20 / +0.26%
|
76.00
|
76.00
|
73.10
|
76.00
|
74.69
|
52.40
|
7,350
|
|
|
9/29/2016
|
-0.20 / -0.26%
|
76.00
|
76.00
|
75.00
|
75.80
|
75.44
|
52.26
|
12,380
|
|
|
9/28/2016
|
0.00 / 0.00%
|
75.00
|
76.00
|
74.60
|
76.00
|
75.16
|
52.40
|
112,190
|
|
|
9/27/2016
|
-0.90 / -1.17%
|
76.90
|
76.90
|
74.00
|
76.00
|
74.43
|
52.40
|
9,660
|
|
|