|
Closing price on 1/14/2009
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
22.20 |
| Volume |
13,900 |
| Split-adjusted Price |
9.28 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.20
|
22.30
|
22.26
|
9.28
|
13,900
|
|
|
1/13/2009
|
-0.50 / -2.21%
|
21.90
|
22.30
|
21.80
|
22.10
|
22.02
|
9.20
|
21,100
|
|
|
1/12/2009
|
+0.60 / +2.73%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.53
|
9.41
|
35,700
|
|
|
1/9/2009
|
+0.40 / +1.85%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.81
|
9.16
|
35,100
|
|
|
1/8/2009
|
-0.40 / -1.82%
|
22.00
|
22.10
|
21.50
|
21.60
|
21.82
|
8.99
|
7,700
|
|
|
1/7/2009
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.00
|
21.96
|
9.16
|
19,000
|
|
|
1/6/2009
|
+0.40 / +1.85%
|
21.90
|
22.00
|
21.50
|
22.00
|
21.82
|
9.16
|
10,300
|
|
|
1/5/2009
|
-0.20 / -0.92%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.69
|
8.99
|
7,000
|
|
|
1/2/2009
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.72
|
9.07
|
19,500
|
|
|
12/31/2008
|
-0.40 / -1.83%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.65
|
8.95
|
19,500
|
|
|
12/30/2008
|
-0.10 / -0.45%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.96
|
9.11
|
7,400
|
|
|
12/29/2008
|
-0.50 / -2.22%
|
22.20
|
22.20
|
21.00
|
22.00
|
21.71
|
9.16
|
17,100
|
|
|
12/26/2008
|
+0.80 / +3.69%
|
23.00
|
23.00
|
21.80
|
22.50
|
22.17
|
9.36
|
4,000
|
|
|
12/25/2008
|
-0.70 / -3.13%
|
22.00
|
22.40
|
21.70
|
21.70
|
22.00
|
9.03
|
19,900
|
|
|
12/24/2008
|
-0.30 / -1.32%
|
22.10
|
22.60
|
22.10
|
22.40
|
22.39
|
9.32
|
18,200
|
|
|
12/23/2008
|
-0.50 / -2.16%
|
22.80
|
23.30
|
22.70
|
22.70
|
22.94
|
9.45
|
11,100
|
|
|
12/22/2008
|
+0.90 / +4.04%
|
23.30
|
24.00
|
23.00
|
23.20
|
23.53
|
9.66
|
42,700
|
|
|
12/19/2008
|
+0.70 / +3.24%
|
21.80
|
23.00
|
21.70
|
22.30
|
22.49
|
9.28
|
56,300
|
|
|
12/18/2008
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.77
|
8.99
|
15,800
|
|
|
12/17/2008
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.50
|
22.00
|
21.77
|
9.16
|
30,800
|
|
|
12/16/2008
|
-1.50 / -6.44%
|
23.30
|
23.30
|
21.70
|
21.80
|
21.79
|
9.07
|
13,800
|
|
|
12/15/2008
|
+0.70 / +3.10%
|
23.50
|
23.80
|
22.80
|
23.30
|
23.35
|
9.70
|
29,100
|
|
|
12/12/2008
|
+1.10 / +5.12%
|
22.10
|
23.00
|
22.10
|
22.60
|
22.59
|
9.41
|
29,600
|
|
|
12/11/2008
|
-1.40 / -6.11%
|
22.00
|
22.50
|
21.10
|
21.50
|
21.53
|
8.95
|
39,200
|
|
|
12/10/2008
|
-0.30 / -1.29%
|
24.00
|
24.00
|
22.30
|
22.90
|
22.85
|
8.91
|
12,600
|
|
|
12/9/2008
|
+0.20 / +0.87%
|
23.20
|
23.50
|
21.80
|
23.20
|
22.86
|
9.02
|
23,700
|
|
|
12/8/2008
|
-1.30 / -5.35%
|
23.50
|
24.00
|
22.80
|
23.00
|
23.17
|
8.95
|
44,500
|
|
|
12/5/2008
|
-0.70 / -2.80%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.45
|
9.45
|
18,500
|
|
|
12/4/2008
|
+1.00 / +4.17%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.88
|
9.72
|
29,200
|
|
|
12/3/2008
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.06
|
9.33
|
18,600
|
|
|