|
Closing price on 12/17/2019
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.65 |
| Volume |
7,620 |
| Split-adjusted Price |
14.10 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.65
|
15.80
|
15.75
|
14.10
|
7,620
|
|
|
12/16/2019
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.84
|
14.10
|
3,850
|
|
|
12/13/2019
|
+0.10 / +0.63%
|
15.75
|
16.50
|
15.75
|
15.85
|
15.75
|
14.14
|
2,730
|
|
|
12/12/2019
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.75
|
15.75
|
15.79
|
14.05
|
6,270
|
|
|
12/11/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
14.01
|
4,060
|
|
|
12/10/2019
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
14.10
|
2,760
|
|
|
12/9/2019
|
+0.10 / +0.63%
|
15.95
|
15.95
|
15.60
|
15.90
|
15.79
|
14.18
|
950
|
|
|
12/6/2019
|
+0.10 / +0.64%
|
15.85
|
15.85
|
15.80
|
15.80
|
15.83
|
14.10
|
1,640
|
|
|
12/5/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.56
|
14.01
|
4,820
|
|
|
12/4/2019
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.70
|
14.10
|
2,840
|
|
|
12/3/2019
|
-0.50 / -3.13%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.62
|
13.83
|
8,130
|
|
|
12/2/2019
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.01
|
14.27
|
9,930
|
|
|
11/29/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.25
|
14.36
|
2,310
|
|
|
11/28/2019
|
-0.35 / -2.13%
|
15.90
|
16.75
|
15.90
|
16.10
|
16.21
|
14.36
|
12,890
|
|
|
11/27/2019
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.20
|
16.45
|
16.41
|
14.68
|
2,100
|
|
|
11/26/2019
|
+0.85 / +5.41%
|
15.75
|
16.75
|
15.75
|
16.55
|
16.05
|
14.76
|
810
|
|
|
11/25/2019
|
-1.00 / -5.99%
|
16.80
|
16.80
|
15.65
|
15.70
|
16.06
|
14.01
|
19,740
|
|
|
11/22/2019
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.74
|
14.90
|
4,780
|
|
|
11/21/2019
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.60
|
16.75
|
16.74
|
14.94
|
3,330
|
|
|
11/20/2019
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.80
|
14.90
|
2,500
|
|
|
11/19/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.75
|
16.75
|
16.80
|
14.94
|
9,940
|
|
|
11/18/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.85
|
16.84
|
15.03
|
6,170
|
|
|
11/15/2019
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.85
|
16.85
|
16.86
|
15.03
|
3,210
|
|
|
11/14/2019
|
+0.15 / +0.90%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.88
|
15.08
|
9,300
|
|
|
11/13/2019
|
-0.25 / -1.47%
|
16.90
|
17.00
|
16.75
|
16.75
|
16.81
|
14.94
|
13,150
|
|
|
11/12/2019
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.95
|
17.00
|
17.13
|
15.17
|
2,510
|
|
|
11/11/2019
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.95
|
17.00
|
17.02
|
15.17
|
25,270
|
|
|
11/8/2019
|
+0.10 / +0.59%
|
16.75
|
17.00
|
16.75
|
17.00
|
16.89
|
15.17
|
16,340
|
|
|
11/7/2019
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.90
|
16.84
|
15.08
|
15,970
|
|
|
11/6/2019
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.80
|
16.90
|
16.83
|
15.08
|
18,240
|
|
|