|
Closing price on 10/22/2012
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.90 |
| Volume |
11,200 |
| Split-adjusted Price |
5.17 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.17
|
11,200
|
|
|
10/19/2012
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.17
|
22,300
|
|
|
10/18/2012
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.35
|
6,100
|
|
|
10/17/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.70
|
0
|
|
|
10/16/2012
|
+0.40 / +6.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.07
|
5.70
|
24,300
|
|
|
10/15/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
5.35
|
4,200
|
|
|
10/12/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.26
|
9,900
|
|
|
10/11/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
5.35
|
23,100
|
|
|
10/10/2012
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.06
|
5.35
|
1,600
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.06
|
5.44
|
8,100
|
|
|
10/8/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.70
|
6.20
|
6.00
|
5.44
|
3,700
|
|
|
10/5/2012
|
+0.20 / +3.33%
|
6.10
|
6.20
|
5.70
|
6.20
|
6.04
|
5.44
|
12,600
|
|
|
10/4/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.26
|
10,100
|
|
|
10/3/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.26
|
9,200
|
|
|
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
|
|
|