|
Closing price on 10/16/2008
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
26.80 |
| Volume |
63,200 |
| Split-adjusted Price |
10.62 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2008
|
-2.20 / -7.46%
|
29.00
|
29.00
|
26.80
|
27.30
|
27.67
|
10.62
|
63,200
|
|
|
10/15/2008
|
+1.10 / +3.87%
|
29.80
|
30.10
|
28.00
|
29.50
|
28.73
|
11.47
|
76,600
|
|
|
10/14/2008
|
+1.60 / +5.97%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
11.05
|
13,300
|
|
|
10/13/2008
|
+1.10 / +4.28%
|
25.10
|
27.60
|
25.10
|
26.80
|
26.55
|
10.42
|
73,500
|
|
|
10/10/2008
|
-2.30 / -8.21%
|
25.90
|
28.00
|
25.70
|
25.70
|
25.85
|
10.00
|
147,900
|
|
|
10/9/2008
|
+0.60 / +2.19%
|
25.60
|
29.10
|
25.60
|
28.00
|
27.60
|
10.89
|
123,100
|
|
|
10/8/2008
|
-1.80 / -6.16%
|
27.20
|
28.90
|
27.20
|
27.40
|
27.32
|
10.66
|
187,300
|
|
|
10/7/2008
|
-1.80 / -5.81%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.36
|
42,600
|
|
|
10/6/2008
|
-2.50 / -7.46%
|
32.30
|
32.30
|
31.00
|
31.00
|
31.27
|
12.06
|
73,100
|
|
|
10/3/2008
|
-0.30 / -0.89%
|
33.70
|
33.80
|
32.50
|
33.50
|
33.30
|
13.03
|
47,800
|
|
|
10/2/2008
|
0.00 / 0.00%
|
34.20
|
35.20
|
33.00
|
33.80
|
34.01
|
13.15
|
83,100
|
|
|
10/1/2008
|
0.00 / 0.00%
|
35.00
|
35.60
|
32.00
|
33.80
|
33.66
|
13.15
|
114,500
|
|
|
9/30/2008
|
-1.20 / -3.43%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
13.15
|
4,100
|
|
|
9/29/2008
|
-0.80 / -2.23%
|
37.50
|
38.80
|
34.10
|
35.00
|
36.25
|
13.61
|
84,600
|
|
|
9/26/2008
|
+0.90 / +2.58%
|
36.60
|
36.70
|
34.50
|
35.80
|
36.48
|
13.92
|
140,900
|
|
|
9/25/2008
|
+2.40 / +7.38%
|
32.50
|
34.90
|
32.50
|
34.90
|
34.29
|
13.57
|
129,200
|
|
|
9/24/2008
|
-0.50 / -1.52%
|
32.50
|
33.70
|
31.60
|
32.50
|
32.72
|
12.64
|
79,600
|
|
|
9/23/2008
|
-0.50 / -1.49%
|
33.30
|
35.60
|
31.20
|
33.00
|
33.67
|
12.83
|
207,800
|
|
|
9/22/2008
|
+0.70 / +2.13%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.03
|
5,000
|
|
|
9/19/2008
|
+2.10 / +6.84%
|
29.10
|
32.80
|
28.60
|
32.80
|
31.41
|
12.76
|
41,600
|
|
|
9/18/2008
|
-1.30 / -4.06%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.70
|
11.94
|
62,100
|
|
|
9/17/2008
|
-2.50 / -7.25%
|
34.00
|
34.00
|
31.60
|
32.00
|
32.96
|
12.45
|
196,800
|
|
|
9/16/2008
|
-2.40 / -6.50%
|
35.40
|
35.40
|
33.00
|
34.50
|
33.69
|
13.42
|
181,600
|
|
|
9/15/2008
|
+2.30 / +6.65%
|
32.30
|
37.00
|
32.20
|
36.90
|
35.41
|
14.35
|
241,700
|
|
|
9/12/2008
|
-2.50 / -6.74%
|
34.60
|
36.00
|
34.60
|
34.60
|
34.65
|
13.46
|
331,400
|
|
|
9/11/2008
|
-2.40 / -6.08%
|
37.60
|
37.60
|
37.10
|
37.10
|
37.11
|
14.43
|
22,600
|
|
|
9/10/2008
|
-1.00 / -2.47%
|
40.50
|
42.00
|
39.50
|
39.50
|
39.77
|
15.36
|
96,300
|
|
|
9/9/2008
|
-3.10 / -7.11%
|
43.90
|
45.00
|
39.60
|
40.50
|
42.43
|
15.75
|
112,500
|
|
|
9/8/2008
|
0.00 / 0.00%
|
46.40
|
46.50
|
40.60
|
43.60
|
42.29
|
16.96
|
191,800
|
|
|
9/5/2008
|
+2.70 / +6.60%
|
43.60
|
43.60
|
42.00
|
43.60
|
43.55
|
16.96
|
481,100
|
|
|