|
Closing price on 2/16/2009
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
21.10 |
| Volume |
1,400 |
| Split-adjusted Price |
8.78 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2009
|
-0.80 / -3.65%
|
21.10
|
21.30
|
21.10
|
21.10
|
21.24
|
8.78
|
1,400
|
|
|
2/13/2009
|
+1.10 / +5.29%
|
21.50
|
21.90
|
20.10
|
21.90
|
21.33
|
9.11
|
18,600
|
|
|
2/12/2009
|
+0.30 / +1.46%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.68
|
8.66
|
5,400
|
|
|
2/11/2009
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.53
|
8.53
|
21,500
|
|
|
2/10/2009
|
-0.90 / -4.15%
|
21.60
|
21.60
|
20.70
|
20.80
|
21.01
|
8.66
|
8,400
|
|
|
2/9/2009
|
+0.40 / +1.88%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.64
|
9.03
|
8,600
|
|
|
2/6/2009
|
+0.80 / +3.90%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.32
|
8.86
|
5,800
|
|
|
2/5/2009
|
-1.30 / -5.96%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.70
|
8.53
|
32,900
|
|
|
2/4/2009
|
-0.20 / -0.91%
|
23.40
|
23.40
|
21.80
|
21.80
|
22.00
|
9.07
|
4,500
|
|
|
2/3/2009
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.00
|
9.16
|
24,700
|
|
|
2/2/2009
|
+0.40 / +1.83%
|
23.30
|
23.30
|
21.90
|
22.20
|
22.09
|
9.24
|
9,000
|
|
|
1/23/2009
|
-0.40 / -1.80%
|
21.80
|
23.00
|
21.60
|
21.80
|
21.81
|
9.07
|
8,900
|
|
|
1/22/2009
|
+0.30 / +1.37%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.26
|
9.24
|
7,100
|
|
|
1/21/2009
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.88
|
9.11
|
6,000
|
|
|
1/20/2009
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.72
|
9.03
|
12,800
|
|
|
1/19/2009
|
-0.50 / -2.26%
|
21.70
|
21.80
|
21.60
|
21.60
|
21.72
|
8.99
|
7,900
|
|
|
1/16/2009
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.10
|
22.23
|
9.20
|
15,400
|
|
|
1/15/2009
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.19
|
9.24
|
18,400
|
|
|
1/14/2009
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.20
|
22.30
|
22.26
|
9.28
|
13,900
|
|
|
1/13/2009
|
-0.50 / -2.21%
|
21.90
|
22.30
|
21.80
|
22.10
|
22.02
|
9.20
|
21,100
|
|
|
1/12/2009
|
+0.60 / +2.73%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.53
|
9.41
|
35,700
|
|
|
1/9/2009
|
+0.40 / +1.85%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.81
|
9.16
|
35,100
|
|
|
1/8/2009
|
-0.40 / -1.82%
|
22.00
|
22.10
|
21.50
|
21.60
|
21.82
|
8.99
|
7,700
|
|
|
1/7/2009
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.00
|
21.96
|
9.16
|
19,000
|
|
|
1/6/2009
|
+0.40 / +1.85%
|
21.90
|
22.00
|
21.50
|
22.00
|
21.82
|
9.16
|
10,300
|
|
|
1/5/2009
|
-0.20 / -0.92%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.69
|
8.99
|
7,000
|
|
|
1/2/2009
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.72
|
9.07
|
19,500
|
|
|
12/31/2008
|
-0.40 / -1.83%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.65
|
8.95
|
19,500
|
|
|
12/30/2008
|
-0.10 / -0.45%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.96
|
9.11
|
7,400
|
|
|
12/29/2008
|
-0.50 / -2.22%
|
22.20
|
22.20
|
21.00
|
22.00
|
21.71
|
9.16
|
17,100
|
|
|