|
Closing price on 10/6/2011
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
2,800 |
| Split-adjusted Price |
8.45 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2011
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.87
|
8.45
|
2,800
|
|
|
10/5/2011
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.29
|
1,500
|
|
|
10/4/2011
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.06
|
7.90
|
7,100
|
|
|
10/3/2011
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.14
|
7.98
|
9,200
|
|
|
9/30/2011
|
-0.20 / -1.89%
|
9.80
|
10.70
|
9.80
|
10.40
|
10.43
|
8.14
|
19,600
|
|
|
9/29/2011
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.41
|
8.29
|
24,900
|
|
|
9/28/2011
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.69
|
8.37
|
15,700
|
|
|
9/27/2011
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.70
|
8.29
|
7,800
|
|
|
9/26/2011
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.69
|
8.29
|
9,800
|
|
|
9/23/2011
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.30
|
10.90
|
10.84
|
8.53
|
11,600
|
|
|
9/22/2011
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.05
|
8.68
|
29,200
|
|
|
9/21/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
8.61
|
6,900
|
|
|
9/20/2011
|
-0.50 / -4.35%
|
10.90
|
11.50
|
10.80
|
11.00
|
10.99
|
8.61
|
38,000
|
|
|
9/19/2011
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.61
|
9.00
|
11,200
|
|
|
9/16/2011
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.69
|
9.00
|
64,300
|
|
|
9/15/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.93
|
9.31
|
40,000
|
|
|
9/14/2011
|
-0.70 / -5.56%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.14
|
9.31
|
62,000
|
|
|
9/13/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.50
|
9.86
|
27,800
|
|
|
9/12/2011
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.41
|
9.86
|
84,800
|
|
|
9/9/2011
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.75
|
9.23
|
68,000
|
|
|
9/8/2011
|
+0.30 / +2.63%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.73
|
9.15
|
282,900
|
|
|
9/7/2011
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.31
|
8.92
|
137,600
|
|
|
9/6/2011
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.68
|
12,700
|
|
|
9/5/2011
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.53
|
8.84
|
11,700
|
|
|
9/1/2011
|
+0.40 / +3.60%
|
11.40
|
11.90
|
11.20
|
11.50
|
11.55
|
9.00
|
33,600
|
|
|
8/31/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.19
|
8.68
|
11,500
|
|
|
8/30/2011
|
-0.10 / -0.89%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.12
|
8.68
|
18,500
|
|
|
8/29/2011
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.03
|
8.76
|
12,900
|
|
|
8/26/2011
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.45
|
18,000
|
|
|
8/25/2011
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.02
|
8.61
|
13,000
|
|
|