|
Closing price on 3/17/2014
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
23,100 |
| Split-adjusted Price |
6.54 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.04
|
6.54
|
23,100
|
|
|
3/14/2014
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.96
|
6.36
|
8,574
|
|
|
3/13/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.02
|
6.63
|
28,986
|
|
|
3/12/2014
|
-0.10 / -1.37%
|
7.20
|
7.50
|
6.60
|
7.20
|
7.01
|
6.63
|
29,800
|
|
|
3/11/2014
|
+0.30 / +4.29%
|
7.20
|
7.60
|
7.20
|
7.30
|
7.35
|
6.73
|
75,400
|
|
|
3/10/2014
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.84
|
6.45
|
60,000
|
|
|
3/7/2014
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.54
|
5.99
|
47,700
|
|
|
3/6/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
6.08
|
26,948
|
|
|
3/5/2014
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.28
|
5.99
|
16,200
|
|
|
3/4/2014
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.44
|
5.99
|
17,947
|
|
|
3/3/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.61
|
5.99
|
30,700
|
|
|
2/28/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.99
|
26,600
|
|
|
2/27/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.53
|
5.99
|
24,500
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.90
|
4,200
|
|
|
2/25/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
5.90
|
9,700
|
|
|
2/24/2014
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
5.90
|
16,600
|
|
|
2/21/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.26
|
5.63
|
3,577
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.25
|
5.81
|
41,376
|
|
|
2/19/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.50
|
5.81
|
16,900
|
|
|
2/18/2014
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
5.81
|
15,901
|
|
|
2/17/2014
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.15
|
5.63
|
63,610
|
|
|
2/14/2014
|
-0.20 / -3.08%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.29
|
5.72
|
7,400
|
|
|
2/13/2014
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.13
|
5.90
|
15,800
|
|
|
2/12/2014
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
5.81
|
4,600
|
|
|
2/11/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.16
|
5.63
|
14,010
|
|
|
2/10/2014
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.10
|
5.63
|
18,071
|
|
|
2/7/2014
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.64
|
5.17
|
3,300
|
|
|
2/6/2014
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.65
|
5.26
|
2,000
|
|
|
1/27/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.08
|
100
|
|
|
1/24/2014
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.62
|
5.08
|
6,800
|
|
|