|
Closing price on 12/1/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
500 |
| Split-adjusted Price |
6.34 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
6.34
|
500
|
|
|
11/30/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.57
|
3,100
|
|
|
11/29/2011
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.65
|
1,800
|
|
|
11/28/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.04
|
200
|
|
|
11/25/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.51
|
6.65
|
2,300
|
|
|
11/24/2011
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
6.65
|
12,000
|
|
|
11/23/2011
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
6.88
|
8,000
|
|
|
11/22/2011
|
-0.40 / -4.40%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
6.81
|
11,100
|
|
|
11/21/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.12
|
0
|
|
|
11/18/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.12
|
100
|
|
|
11/17/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.13
|
7.12
|
10,100
|
|
|
11/16/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
7.20
|
2,100
|
|
|
11/15/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.14
|
7.20
|
16,800
|
|
|
11/14/2011
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.35
|
7.20
|
17,100
|
|
|
11/11/2011
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
7.43
|
4,000
|
|
|
11/10/2011
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.71
|
7.51
|
4,600
|
|
|
11/9/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.79
|
7.59
|
23,000
|
|
|
11/8/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.77
|
7.67
|
10,000
|
|
|
11/7/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.67
|
8,900
|
|
|
11/4/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.67
|
5,700
|
|
|
11/3/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.67
|
0
|
|
|
11/2/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.67
|
6,000
|
|
|
11/1/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.84
|
7.82
|
1,600
|
|
|
10/31/2011
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.04
|
7.82
|
18,500
|
|
|
10/28/2011
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.05
|
7.98
|
5,900
|
|
|
10/27/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.11
|
7.90
|
9,900
|
|
|
10/26/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.90
|
10,000
|
|
|
10/25/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.11
|
7.90
|
2,600
|
|
|
10/24/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.14
|
8.06
|
3,600
|
|
|
10/21/2011
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.06
|
2,300
|
|
|