|
|
Closing price on 6/2/2017
|
|
| Open |
9.79 |
| High |
9.79 |
| Low |
9.41 |
| Volume |
3,539,430 |
| Split-adjusted Price |
9.69 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2017
|
+0.28 / +2.98%
|
9.79
|
9.79
|
9.41
|
9.69
|
9.60
|
9.69
|
3,539,430
|
|
|
6/1/2017
|
+0.61 / +6.93%
|
9.00
|
9.41
|
8.62
|
9.41
|
9.26
|
9.41
|
3,573,680
|
|
|
5/31/2017
|
+0.21 / +2.44%
|
8.40
|
9.10
|
8.40
|
8.80
|
8.76
|
8.80
|
3,051,330
|
|
|
5/30/2017
|
-0.34 / -3.81%
|
8.37
|
9.20
|
8.32
|
8.59
|
8.56
|
8.59
|
3,787,650
|
|
|
5/29/2017
|
-0.67 / -6.98%
|
9.69
|
9.70
|
8.93
|
8.93
|
9.16
|
8.93
|
2,011,740
|
|
|
5/26/2017
|
-0.06 / -0.62%
|
9.68
|
9.70
|
9.45
|
9.60
|
9.60
|
9.60
|
963,550
|
|
|
5/25/2017
|
+0.21 / +2.22%
|
9.30
|
9.84
|
9.25
|
9.66
|
9.63
|
9.66
|
1,096,630
|
|
|
5/24/2017
|
-0.35 / -3.57%
|
9.99
|
9.99
|
9.12
|
9.45
|
9.56
|
9.45
|
1,541,090
|
|
|
5/23/2017
|
+0.57 / +6.18%
|
9.45
|
9.87
|
8.66
|
9.80
|
9.34
|
9.80
|
3,973,270
|
|
|
5/22/2017
|
+0.60 / +6.95%
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
502,330
|
|
|
5/19/2017
|
+0.56 / +6.94%
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
240,300
|
|
|
5/18/2017
|
+0.52 / +6.89%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
578,410
|
|
|
5/17/2017
|
+0.49 / +6.94%
|
7.30
|
7.55
|
7.30
|
7.55
|
7.51
|
7.55
|
1,179,620
|
|
|
5/16/2017
|
-0.49 / -6.49%
|
7.60
|
7.60
|
7.06
|
7.06
|
7.28
|
7.06
|
572,080
|
|
|
5/15/2017
|
+0.46 / +6.49%
|
7.30
|
7.58
|
7.10
|
7.55
|
7.53
|
7.55
|
755,560
|
|
|
5/12/2017
|
+0.46 / +6.94%
|
6.63
|
7.09
|
6.50
|
7.09
|
7.01
|
7.09
|
1,014,260
|
|
|
5/11/2017
|
+0.25 / +3.92%
|
6.38
|
6.64
|
6.23
|
6.63
|
6.48
|
6.63
|
1,120,630
|
|
|
5/10/2017
|
-0.09 / -1.39%
|
6.55
|
6.55
|
6.37
|
6.38
|
6.42
|
6.38
|
448,840
|
|
|
5/9/2017
|
0.00 / 0.00%
|
6.47
|
6.50
|
6.30
|
6.47
|
6.42
|
6.47
|
399,630
|
|
|
5/8/2017
|
+0.34 / +5.55%
|
6.13
|
6.50
|
6.13
|
6.47
|
6.41
|
6.47
|
439,790
|
|
|
5/5/2017
|
-0.09 / -1.45%
|
6.21
|
6.21
|
6.01
|
6.13
|
6.13
|
6.13
|
377,780
|
|
|
5/4/2017
|
+0.39 / +6.69%
|
6.19
|
6.23
|
6.10
|
6.22
|
6.22
|
6.22
|
978,850
|
|
|
5/3/2017
|
+0.12 / +2.10%
|
5.78
|
5.95
|
5.71
|
5.83
|
5.82
|
5.83
|
484,470
|
|
|
4/28/2017
|
+0.30 / +5.55%
|
5.66
|
5.75
|
5.42
|
5.71
|
5.64
|
5.71
|
268,420
|
|
|
4/27/2017
|
-0.23 / -4.08%
|
5.46
|
5.68
|
5.41
|
5.41
|
5.53
|
5.41
|
101,610
|
|
|
4/26/2017
|
+0.19 / +3.49%
|
5.45
|
5.68
|
5.45
|
5.64
|
5.59
|
5.64
|
139,930
|
|
|
4/25/2017
|
+0.12 / +2.25%
|
5.21
|
5.45
|
5.21
|
5.45
|
5.39
|
5.45
|
55,380
|
|
|
4/24/2017
|
-0.37 / -6.49%
|
5.51
|
5.51
|
5.31
|
5.33
|
5.35
|
5.33
|
413,690
|
|
|
4/21/2017
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.57
|
5.70
|
5.70
|
5.70
|
31,030
|
|
|
4/20/2017
|
+0.16 / +2.79%
|
5.90
|
5.95
|
5.70
|
5.90
|
5.84
|
5.90
|
183,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|