|
Closing price on 10/29/2012
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.80 |
Volume |
6,410 |
Split-adjusted Price |
6.31 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
6,410
|
|
10/26/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.40
|
110
|
|
10/25/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.70
|
7.10
|
7.10
|
6.40
|
84,200
|
|
10/24/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
6,200
|
|
10/23/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
15,200
|
|
10/22/2012
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
210
|
|
10/19/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.10
|
7.10
|
6.40
|
60,460
|
|
10/18/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.40
|
1,500
|
|
10/17/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
6.40
|
12,610
|
|
10/16/2012
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
6.40
|
46,170
|
|
10/15/2012
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
43,370
|
|
10/12/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
6.58
|
7,330
|
|
10/11/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
6.58
|
134,720
|
|
10/10/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
6.31
|
102,420
|
|
10/9/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
139,340
|
|
10/8/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
15,510
|
|
10/5/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
34,100
|
|
10/4/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
6.31
|
34,130
|
|
10/3/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
99,620
|
|
10/2/2012
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.22
|
8,470
|
|
10/1/2012
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.00
|
6.31
|
18,150
|
|
9/28/2012
|
-0.10 / -1.39%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
6.40
|
46,240
|
|
9/27/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
14,830
|
|
9/26/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
90,950
|
|
9/25/2012
|
+0.10 / +1.43%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
6.40
|
137,720
|
|
9/24/2012
|
+0.10 / +1.45%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
6.31
|
388,010
|
|
9/21/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
31,700
|
|
9/20/2012
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.22
|
39,040
|
|
9/19/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
6.31
|
49,520
|
|
9/18/2012
|
-0.30 / -4.11%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
6.31
|
8,840
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|