|
|
Closing price on 9/16/2016
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.13 |
| Volume |
33,920 |
| Split-adjusted Price |
6.26 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/22/2016
|
-0.40 / -5.80%
|
6.60
|
6.90
|
6.50
|
6.50
|
6.58
|
6.50
|
750,910
|
|
|
8/19/2016
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.70
|
6.90
|
1,017,670
|
|
|
8/18/2016
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.54
|
6.50
|
1,576,010
|
|
|
8/17/2016
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
717,290
|
|
|
8/16/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.11
|
6.20
|
1,166,350
|
|
|
8/15/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.12
|
6.20
|
548,030
|
|
|
8/12/2016
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.23
|
6.20
|
1,187,210
|
|
|
8/11/2016
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.27
|
6.30
|
861,580
|
|
|
8/10/2016
|
+0.20 / +3.23%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.06
|
6.40
|
1,399,490
|
|
|
8/9/2016
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.00
|
6.20
|
6.33
|
6.20
|
716,440
|
|
|
8/8/2016
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.26
|
6.40
|
1,014,490
|
|
|
8/5/2016
|
-0.30 / -4.76%
|
5.90
|
6.20
|
5.90
|
6.00
|
5.91
|
6.00
|
4,555,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|