|
|
Closing price on 1/11/2016
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
360,190 |
| Split-adjusted Price |
7.58 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2016
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.09
|
7.58
|
360,190
|
|
|
1/8/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.04
|
7.49
|
1,381,270
|
|
|
1/7/2016
|
-0.60 / -6.82%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.31
|
7.67
|
512,180
|
|
|
1/6/2016
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.69
|
8.24
|
331,140
|
|
|
1/5/2016
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.58
|
8.14
|
1,616,770
|
|
|
1/4/2016
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.76
|
8.33
|
638,630
|
|
|
12/31/2015
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
8.24
|
2,871,220
|
|
|
12/30/2015
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.68
|
8.33
|
526,660
|
|
|
12/29/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.36
|
7.86
|
504,540
|
|
|
12/28/2015
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.59
|
7.86
|
1,950,440
|
|
|
12/25/2015
|
-0.40 / -4.30%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.99
|
8.33
|
1,570,180
|
|
|
12/24/2015
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.35
|
8.70
|
896,340
|
|
|
12/23/2015
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.49
|
8.80
|
1,475,070
|
|
|
12/22/2015
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.55
|
8.98
|
1,939,320
|
|
|
12/21/2015
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.68
|
8.89
|
399,660
|
|
|
12/18/2015
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.95
|
9.27
|
109,010
|
|
|
12/17/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.98
|
9.45
|
823,440
|
|
|
12/16/2015
|
+0.40 / +4.12%
|
9.60
|
10.20
|
9.50
|
10.10
|
9.89
|
9.45
|
1,174,480
|
|
|
12/15/2015
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
9.08
|
364,520
|
|
|
12/14/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.43
|
8.80
|
506,270
|
|
|
12/11/2015
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.73
|
8.98
|
381,930
|
|
|
12/10/2015
|
-0.30 / -2.97%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.91
|
9.17
|
257,670
|
|
|
12/9/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.08
|
9.45
|
1,876,020
|
|
|
12/8/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.26
|
9.64
|
204,910
|
|
|
12/7/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.29
|
9.73
|
135,490
|
|
|
12/4/2015
|
-0.10 / -0.96%
|
10.20
|
10.40
|
9.90
|
10.30
|
10.12
|
9.64
|
1,340,490
|
|
|
12/3/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.73
|
159,550
|
|
|
12/2/2015
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
9.64
|
276,750
|
|
|
12/1/2015
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.34
|
9.73
|
609,850
|
|
|
11/30/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.43
|
9.83
|
478,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:02 PM
|
|
|
|
|