|
Closing price on 1/27/2015
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
2,130 |
| Split-adjusted Price |
7.92 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.36
|
7.92
|
2,130
|
|
|
1/26/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.83
|
11,500
|
|
|
1/23/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.42
|
7.83
|
8,500
|
|
|
1/22/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.46
|
7.65
|
12,800
|
|
|
1/21/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.22
|
7.65
|
500
|
|
|
1/20/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
7.65
|
2,154
|
|
|
1/19/2015
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.36
|
7.74
|
1,700
|
|
|
1/16/2015
|
-0.90 / -9.57%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.54
|
7.83
|
1,235
|
|
|
1/15/2015
|
+0.70 / +8.05%
|
8.60
|
9.40
|
8.60
|
9.40
|
8.67
|
8.66
|
1,310
|
|
|
1/14/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.52
|
8.02
|
1,100
|
|
|
1/13/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.02
|
288
|
|
|
1/12/2015
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.02
|
100
|
|
|
1/9/2015
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.65
|
200
|
|
|
1/8/2015
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.02
|
35,000
|
|
|
1/7/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
7.92
|
22,500
|
|
|
1/6/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
7.83
|
28,400
|
|
|
1/5/2015
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.83
|
78,500
|
|
|
12/31/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.33
|
7.65
|
3,300
|
|
|
12/30/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.41
|
7.65
|
44,240
|
|
|
12/29/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.49
|
7.65
|
13,800
|
|
|
12/26/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.50
|
7.65
|
104,100
|
|
|
12/25/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.83
|
300
|
|
|
12/24/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.74
|
220
|
|
|
12/23/2014
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
7.83
|
50,220
|
|
|
12/22/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.50
|
7.65
|
14,132
|
|
|
12/19/2014
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.45
|
7.83
|
20,000
|
|
|
12/18/2014
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
7.92
|
11,727
|
|
|
12/17/2014
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.42
|
7.65
|
150,671
|
|
|
12/16/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.49
|
7.83
|
152,372
|
|
|
12/15/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.70
|
7.74
|
600
|
|
|