|
Closing price on 12/1/2008
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
24.50 |
| Volume |
25,100 |
| Split-adjusted Price |
9.65 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.50
|
24.80
|
24.83
|
9.65
|
25,100
|
|
|
11/28/2008
|
+1.80 / +7.83%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.74
|
9.65
|
23,200
|
|
|
11/27/2008
|
-0.60 / -2.54%
|
23.50
|
24.10
|
23.00
|
23.00
|
23.22
|
8.95
|
30,500
|
|
|
11/26/2008
|
-1.50 / -5.98%
|
25.00
|
25.00
|
23.50
|
23.60
|
24.24
|
9.18
|
24,700
|
|
|
11/25/2008
|
+0.60 / +2.45%
|
25.10
|
25.40
|
24.80
|
25.10
|
24.98
|
9.76
|
31,500
|
|
|
11/24/2008
|
-0.20 / -0.81%
|
25.90
|
26.00
|
24.50
|
24.50
|
24.97
|
9.53
|
42,100
|
|
|
11/21/2008
|
-0.10 / -0.40%
|
23.70
|
24.80
|
23.70
|
24.70
|
24.58
|
9.61
|
35,800
|
|
|
11/20/2008
|
-1.20 / -4.62%
|
24.20
|
25.50
|
24.20
|
24.80
|
24.71
|
9.65
|
31,500
|
|
|
11/19/2008
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.50
|
26.00
|
25.90
|
10.11
|
23,000
|
|
|
11/18/2008
|
+0.20 / +0.78%
|
25.80
|
26.30
|
25.80
|
26.00
|
25.90
|
10.11
|
16,100
|
|
|
11/17/2008
|
-1.00 / -3.73%
|
26.00
|
26.30
|
25.50
|
25.80
|
25.84
|
10.03
|
15,000
|
|
|
11/14/2008
|
+0.10 / +0.37%
|
27.80
|
27.90
|
26.00
|
26.80
|
26.79
|
10.42
|
34,200
|
|
|
11/13/2008
|
-0.10 / -0.37%
|
26.00
|
26.80
|
25.40
|
26.70
|
26.13
|
10.38
|
23,800
|
|
|
11/12/2008
|
+1.50 / +5.93%
|
24.00
|
27.00
|
23.70
|
26.80
|
25.41
|
10.42
|
19,900
|
|
|
11/11/2008
|
-1.20 / -4.53%
|
25.50
|
26.00
|
25.30
|
25.30
|
25.38
|
9.84
|
74,900
|
|
|
11/10/2008
|
-1.00 / -3.64%
|
27.50
|
28.50
|
26.50
|
26.50
|
27.25
|
10.31
|
51,200
|
|
|
11/7/2008
|
-1.20 / -4.18%
|
27.50
|
28.90
|
27.50
|
27.50
|
27.51
|
10.70
|
56,600
|
|
|
11/6/2008
|
-2.20 / -7.12%
|
30.00
|
30.60
|
28.70
|
28.70
|
29.48
|
11.16
|
44,000
|
|
|
11/5/2008
|
+1.60 / +5.46%
|
30.50
|
30.90
|
30.50
|
30.90
|
30.84
|
12.02
|
92,300
|
|
|
11/4/2008
|
+2.10 / +7.72%
|
27.50
|
29.30
|
27.00
|
29.30
|
28.88
|
11.40
|
132,800
|
|
|
11/3/2008
|
-0.70 / -2.51%
|
27.80
|
28.10
|
26.10
|
27.20
|
27.44
|
10.58
|
31,400
|
|
|
10/31/2008
|
+1.40 / +5.28%
|
27.00
|
27.90
|
26.60
|
27.90
|
27.80
|
10.85
|
110,700
|
|
|
10/30/2008
|
+1.70 / +6.85%
|
26.00
|
26.50
|
24.90
|
26.50
|
26.13
|
10.31
|
83,800
|
|
|
10/29/2008
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.80
|
24.78
|
9.65
|
120,100
|
|
|
10/28/2008
|
+0.90 / +3.75%
|
23.50
|
25.50
|
22.40
|
24.90
|
23.24
|
9.68
|
79,500
|
|
|
10/27/2008
|
-2.00 / -7.69%
|
25.20
|
25.20
|
23.80
|
24.00
|
23.99
|
9.33
|
83,300
|
|
|
10/24/2008
|
+0.10 / +0.39%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.54
|
10.11
|
50,500
|
|
|
10/23/2008
|
-1.80 / -6.50%
|
26.00
|
26.90
|
25.30
|
25.90
|
25.75
|
10.07
|
83,200
|
|
|
10/22/2008
|
-0.80 / -2.81%
|
28.30
|
28.30
|
26.70
|
27.70
|
27.19
|
10.77
|
19,000
|
|
|
10/21/2008
|
+1.40 / +5.17%
|
29.10
|
29.10
|
27.30
|
28.50
|
28.26
|
11.08
|
64,500
|
|
|