|
|
Closing price on 1/8/2013
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
242,200 |
| Split-adjusted Price |
7.12 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2013
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.12
|
242,200
|
|
|
1/7/2013
|
-0.10 / -1.23%
|
7.90
|
8.30
|
7.90
|
8.00
|
8.00
|
7.21
|
247,180
|
|
|
1/4/2013
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
7.30
|
393,280
|
|
|
1/3/2013
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.03
|
705,100
|
|
|
1/2/2013
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.85
|
11,040
|
|
|
12/28/2012
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.58
|
99,870
|
|
|
12/27/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
6.31
|
361,570
|
|
|
12/26/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
49,860
|
|
|
12/25/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
83,290
|
|
|
12/24/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
23,390
|
|
|
12/21/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.04
|
14,710
|
|
|
12/20/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
53,270
|
|
|
12/19/2012
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
142,540
|
|
|
12/18/2012
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
27,760
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.04
|
34,310
|
|
|
12/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.04
|
28,100
|
|
|
12/13/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.04
|
16,670
|
|
|
12/12/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
56,100
|
|
|
12/11/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
30,310
|
|
|
12/10/2012
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
42,560
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
16,110
|
|
|
12/6/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
6.13
|
42,190
|
|
|
12/5/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.04
|
49,070
|
|
|
12/4/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
24,370
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
20,340
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
11,030
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
5.95
|
11,130
|
|
|
11/28/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
9,530
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
24,860
|
|
|
11/26/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.04
|
11,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|