|
Closing price on 10/31/2014
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
48,600 |
| Split-adjusted Price |
6.54 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2014
|
-0.10 / -1.39%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.22
|
6.54
|
48,600
|
|
|
10/30/2014
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.12
|
6.63
|
4,000
|
|
|
10/29/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.45
|
12,100
|
|
|
10/28/2014
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
6.45
|
31,300
|
|
|
10/27/2014
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.36
|
19,316
|
|
|
10/24/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.11
|
6.54
|
22,100
|
|
|
10/23/2014
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.03
|
6.54
|
82,704
|
|
|
10/22/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.83
|
6.36
|
63,600
|
|
|
10/21/2014
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
6.36
|
15,310
|
|
|
10/20/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
6.45
|
45,186
|
|
|
10/17/2014
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.69
|
6.36
|
10,900
|
|
|
10/16/2014
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.78
|
6.27
|
48,700
|
|
|
10/15/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.45
|
15,690
|
|
|
10/14/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.08
|
6.45
|
175,553
|
|
|
10/13/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.93
|
6.45
|
47,000
|
|
|
10/10/2014
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.80
|
7.00
|
6.99
|
6.45
|
42,900
|
|
|
10/9/2014
|
-0.60 / -7.59%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.50
|
6.73
|
44,419
|
|
|
10/8/2014
|
+0.60 / +8.22%
|
7.40
|
8.00
|
7.40
|
7.90
|
7.88
|
7.28
|
101,910
|
|
|
10/7/2014
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.70
|
7.30
|
6.94
|
6.73
|
228,607
|
|
|
10/6/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.17
|
116,917
|
|
|
10/3/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.17
|
14,808
|
|
|
10/2/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.08
|
1,600
|
|
|
10/1/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.58
|
6.08
|
15,364
|
|
|
9/30/2014
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
12,300
|
|
|
9/29/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
6.08
|
2,700
|
|
|
9/26/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
10,000
|
|
|
9/25/2014
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.90
|
22,200
|
|
|
9/24/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
5.99
|
700
|
|
|
9/23/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
5.90
|
8,000
|
|
|
9/22/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
5.99
|
1,620
|
|
|