|
|
Closing price on 10/4/2016
|
|
| Open |
5.98 |
| High |
5.98 |
| Low |
5.90 |
| Volume |
100,370 |
| Split-adjusted Price |
5.94 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.04 / -0.67%
|
5.98
|
5.98
|
5.90
|
5.94
|
5.93
|
5.94
|
100,370
|
|
|
10/3/2016
|
-0.12 / -1.97%
|
6.10
|
6.10
|
5.90
|
5.98
|
5.96
|
5.98
|
152,630
|
|
|
9/30/2016
|
+0.15 / +2.52%
|
5.93
|
6.10
|
5.92
|
6.10
|
6.01
|
6.10
|
95,010
|
|
|
9/29/2016
|
-0.05 / -0.83%
|
6.10
|
6.10
|
5.93
|
5.95
|
5.97
|
5.95
|
184,870
|
|
|
9/28/2016
|
+0.05 / +0.84%
|
5.95
|
6.10
|
5.94
|
6.00
|
5.99
|
6.00
|
130,970
|
|
|
9/27/2016
|
-0.15 / -2.46%
|
6.10
|
6.10
|
5.95
|
5.95
|
5.99
|
5.95
|
136,790
|
|
|
9/26/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.93
|
6.10
|
6.01
|
6.10
|
82,510
|
|
|
9/23/2016
|
+0.18 / +3.04%
|
6.00
|
6.16
|
5.81
|
6.10
|
6.03
|
6.10
|
286,110
|
|
|
9/22/2016
|
-0.12 / -1.99%
|
6.10
|
6.15
|
5.90
|
5.92
|
6.01
|
5.92
|
306,700
|
|
|
9/21/2016
|
-0.14 / -2.27%
|
6.10
|
6.15
|
6.02
|
6.04
|
6.06
|
6.04
|
177,360
|
|
|
9/20/2016
|
+0.11 / +1.81%
|
6.20
|
6.20
|
6.06
|
6.18
|
6.10
|
6.18
|
181,920
|
|
|
9/19/2016
|
-0.19 / -3.04%
|
6.06
|
6.40
|
6.06
|
6.07
|
6.12
|
6.07
|
219,190
|
|
|
9/16/2016
|
-0.14 / -2.19%
|
6.40
|
6.40
|
6.13
|
6.26
|
6.31
|
6.26
|
33,920
|
|
|
9/15/2016
|
+0.15 / +2.40%
|
6.21
|
6.40
|
6.00
|
6.40
|
6.21
|
6.40
|
378,790
|
|
|
9/14/2016
|
-0.12 / -1.88%
|
6.37
|
6.39
|
6.20
|
6.25
|
6.29
|
6.25
|
350,590
|
|
|
9/13/2016
|
0.00 / 0.00%
|
6.35
|
6.40
|
6.32
|
6.37
|
6.37
|
6.37
|
241,730
|
|
|
9/12/2016
|
-0.13 / -2.00%
|
6.50
|
6.50
|
6.37
|
6.37
|
6.42
|
6.37
|
261,290
|
|
|
9/9/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
391,150
|
|
|
9/8/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
178,900
|
|
|
9/7/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
6.50
|
386,160
|
|
|
9/6/2016
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.54
|
6.60
|
830,470
|
|
|
9/5/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.36
|
6.40
|
618,300
|
|
|
9/1/2016
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
6.50
|
262,010
|
|
|
8/31/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
461,560
|
|
|
8/30/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
178,730
|
|
|
8/29/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.55
|
6.50
|
483,400
|
|
|
8/26/2016
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.66
|
6.60
|
960,210
|
|
|
8/25/2016
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.73
|
6.70
|
422,150
|
|
|
8/24/2016
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.48
|
6.60
|
364,630
|
|
|
8/23/2016
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
343,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|