|
Closing price on 6/26/2014
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
118,670 |
| Split-adjusted Price |
7.76 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2014
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
7.76
|
118,670
|
|
|
6/25/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
7.66
|
76,900
|
|
|
6/24/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.66
|
22,580
|
|
|
6/23/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
7.66
|
4,000
|
|
|
6/20/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
7.66
|
55,060
|
|
|
6/19/2014
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.70
|
7.85
|
28,550
|
|
|
6/18/2014
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
7.94
|
77,670
|
|
|
6/17/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.03
|
53,510
|
|
|
6/16/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
8.03
|
265,460
|
|
|
6/13/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.03
|
40,300
|
|
|
6/12/2014
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
8.12
|
115,050
|
|
|
6/11/2014
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.94
|
62,940
|
|
|
6/10/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
7.76
|
87,840
|
|
|
6/9/2014
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
7.94
|
127,170
|
|
|
6/6/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
7.48
|
75,180
|
|
|
6/5/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
7.66
|
9,150
|
|
|
6/4/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
7.66
|
73,600
|
|
|
6/3/2014
|
-0.60 / -6.59%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
7.66
|
104,040
|
|
|
6/2/2014
|
-0.60 / -6.19%
|
9.20
|
9.70
|
9.10
|
9.10
|
9.10
|
8.21
|
172,740
|
|
|
5/30/2014
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
8.75
|
164,720
|
|
|
5/29/2014
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.40
|
9.80
|
9.80
|
8.84
|
141,940
|
|
|
5/28/2014
|
-0.10 / -0.99%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
9.02
|
153,000
|
|
|
5/27/2014
|
+0.40 / +4.12%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
9.11
|
234,050
|
|
|
5/26/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.70
|
8.75
|
65,650
|
|
|
5/23/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
8.75
|
73,100
|
|
|
5/22/2014
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
8.57
|
136,200
|
|
|
5/21/2014
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
9.02
|
501,100
|
|
|
5/20/2014
|
+0.50 / +5.62%
|
9.00
|
9.40
|
8.80
|
9.40
|
9.40
|
8.48
|
123,770
|
|
|
5/19/2014
|
+0.10 / +1.14%
|
8.30
|
9.10
|
8.30
|
8.90
|
8.90
|
8.03
|
250,600
|
|
|
5/16/2014
|
+0.20 / +2.33%
|
8.20
|
9.00
|
8.10
|
8.80
|
8.80
|
7.94
|
73,700
|
|
|