|
Closing price on 7/23/2013
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.20 |
Volume |
54,150 |
Split-adjusted Price |
6.58 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
6.58
|
54,150
|
|
7/22/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
6.58
|
10,700
|
|
7/19/2013
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.40
|
6.67
|
59,820
|
|
7/18/2013
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
6.67
|
108,480
|
|
7/17/2013
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
6.76
|
42,920
|
|
7/16/2013
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
6.58
|
14,500
|
|
7/15/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
6.58
|
46,800
|
|
7/12/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
6.67
|
172,730
|
|
7/11/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
6.49
|
26,280
|
|
7/10/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.49
|
30,370
|
|
7/9/2013
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
6.58
|
21,090
|
|
7/8/2013
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
6.58
|
29,600
|
|
7/5/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
6.67
|
10,650
|
|
7/4/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
6.67
|
7,140
|
|
7/3/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
6.67
|
47,100
|
|
7/2/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
6.67
|
27,060
|
|
7/1/2013
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.67
|
690
|
|
6/28/2013
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
6.76
|
2,050
|
|
6/27/2013
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
6.85
|
79,000
|
|
6/26/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
6.49
|
23,510
|
|
6/25/2013
|
-0.20 / -2.67%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
6.58
|
49,050
|
|
6/24/2013
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
6.76
|
55,020
|
|
6/21/2013
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.40
|
66,670
|
|
6/20/2013
|
-0.30 / -4.00%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.20
|
6.49
|
36,960
|
|
6/19/2013
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
6.76
|
60,910
|
|
6/18/2013
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.30
|
6.58
|
36,930
|
|
6/17/2013
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.40
|
6.67
|
102,020
|
|
6/14/2013
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
6.76
|
41,170
|
|
6/13/2013
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
6.58
|
201,000
|
|
6/12/2013
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
6.85
|
143,420
|
|
|
|
|
|
|
|
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
|
|
|
|
|