|
|
Closing price on 12/25/2013
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
34,920 |
| Split-adjusted Price |
5.86 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.86
|
34,920
|
|
|
12/24/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
69,820
|
|
|
12/23/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
5.95
|
228,960
|
|
|
12/20/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
73,500
|
|
|
12/19/2013
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.04
|
72,190
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.86
|
16,700
|
|
|
12/17/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.86
|
48,620
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.95
|
22,370
|
|
|
12/13/2013
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
6,070
|
|
|
12/12/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.86
|
30,930
|
|
|
12/11/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
5.95
|
58,530
|
|
|
12/10/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
14,550
|
|
|
12/9/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.95
|
49,520
|
|
|
12/6/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
41,530
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
56,280
|
|
|
12/4/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
86,810
|
|
|
12/3/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.95
|
76,210
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
18,360
|
|
|
11/29/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
33,860
|
|
|
11/28/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.04
|
33,550
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
42,170
|
|
|
11/26/2013
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
6.04
|
98,220
|
|
|
11/25/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.60
|
5.95
|
124,290
|
|
|
11/22/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.13
|
25,830
|
|
|
11/21/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
6.04
|
119,650
|
|
|
11/20/2013
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.04
|
40,540
|
|
|
11/19/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.95
|
13,010
|
|
|
11/18/2013
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
6.13
|
19,530
|
|
|
11/15/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.95
|
18,310
|
|
|
11/14/2013
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
5.95
|
105,650
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|