|
Closing price on 10/2/2012
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
4,500 |
| Split-adjusted Price |
5.26 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2012
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
5.26
|
4,500
|
|
|
10/1/2012
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.17
|
5.44
|
17,500
|
|
|
9/28/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.52
|
12,000
|
|
|
9/27/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.52
|
100
|
|
|
9/26/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.44
|
40,000
|
|
|
9/25/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.44
|
53,800
|
|
|
9/24/2012
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.24
|
5.44
|
4,600
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
5.61
|
4,700
|
|
|
9/20/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.61
|
5,000
|
|
|
9/19/2012
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.30
|
5.87
|
11,100
|
|
|
9/18/2012
|
-0.30 / -4.55%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.38
|
5.52
|
16,000
|
|
|
9/17/2012
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.79
|
12,100
|
|
|
9/14/2012
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.68
|
5.96
|
500
|
|
|
9/13/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.05
|
0
|
|
|
9/12/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.05
|
100
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.42
|
5.87
|
1,700
|
|
|
9/10/2012
|
-0.20 / -2.90%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
5.87
|
19,100
|
|
|
9/7/2012
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.63
|
6.05
|
300
|
|
|
9/6/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.79
|
1,000
|
|
|
9/5/2012
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
5.87
|
12,300
|
|
|
9/4/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.96
|
0
|
|
|
8/31/2012
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
5.96
|
3,100
|
|
|
8/30/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.14
|
76
|
|
|
8/29/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.14
|
0
|
|
|
8/28/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.14
|
100
|
|
|
8/27/2012
|
-0.30 / -4.29%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
5.87
|
16,000
|
|
|
8/24/2012
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.81
|
6.14
|
1,300
|
|
|
8/23/2012
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
5.79
|
23,500
|
|
|
8/22/2012
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
5.96
|
42,500
|
|
|
8/21/2012
|
-0.50 / -6.76%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.05
|
21,100
|
|
|