|
Closing price on 3/25/2009
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
17,800 |
| Split-adjusted Price |
9.79 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
-1.10 / -4.76%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.10
|
9.79
|
17,800
|
|
|
3/24/2009
|
+1.00 / +4.52%
|
23.40
|
23.60
|
22.70
|
23.10
|
23.05
|
9.61
|
24,100
|
|
|
3/23/2009
|
-0.30 / -1.34%
|
22.90
|
22.90
|
22.00
|
22.10
|
22.17
|
9.20
|
33,800
|
|
|
3/20/2009
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.13
|
9.32
|
32,100
|
|
|
3/19/2009
|
-1.80 / -7.44%
|
24.30
|
24.90
|
22.30
|
22.40
|
23.57
|
9.32
|
50,000
|
|
|
3/18/2009
|
+1.30 / +5.68%
|
23.50
|
24.20
|
23.50
|
24.20
|
23.93
|
10.07
|
64,800
|
|
|
3/17/2009
|
+0.90 / +4.09%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.76
|
9.53
|
61,000
|
|
|
3/16/2009
|
+1.30 / +6.28%
|
22.00
|
22.30
|
21.50
|
22.00
|
22.06
|
9.16
|
51,700
|
|
|
3/13/2009
|
+1.40 / +7.25%
|
20.00
|
21.60
|
20.00
|
20.70
|
20.96
|
8.62
|
63,800
|
|
|
3/12/2009
|
-0.70 / -3.50%
|
21.10
|
21.10
|
19.20
|
19.30
|
20.16
|
8.03
|
46,100
|
|
|
3/11/2009
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.30
|
20.00
|
19.80
|
8.32
|
33,200
|
|
|
3/10/2009
|
+0.80 / +4.37%
|
18.00
|
19.10
|
18.00
|
19.10
|
18.69
|
7.95
|
23,400
|
|
|
3/9/2009
|
+0.40 / +2.23%
|
18.80
|
19.00
|
18.00
|
18.30
|
18.18
|
7.62
|
23,800
|
|
|
3/6/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.89
|
7.45
|
8,500
|
|
|
3/5/2009
|
-0.30 / -1.65%
|
18.10
|
18.20
|
17.50
|
17.90
|
17.86
|
7.45
|
16,100
|
|
|
3/4/2009
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.57
|
100
|
|
|
3/3/2009
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.99
|
7.49
|
6,900
|
|
|
3/2/2009
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.08
|
7.53
|
9,300
|
|
|
2/27/2009
|
+0.20 / +1.12%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.25
|
7.49
|
12,800
|
|
|
2/26/2009
|
-1.00 / -5.32%
|
18.60
|
18.60
|
17.70
|
17.80
|
17.98
|
7.41
|
25,500
|
|
|
2/25/2009
|
+1.50 / +8.67%
|
18.60
|
18.90
|
18.50
|
18.80
|
18.74
|
7.82
|
29,100
|
|
|
2/24/2009
|
-0.80 / -4.42%
|
18.30
|
19.00
|
17.30
|
17.30
|
17.69
|
7.20
|
11,400
|
|
|
2/23/2009
|
-1.00 / -5.24%
|
19.40
|
19.40
|
18.00
|
18.10
|
18.28
|
7.53
|
18,100
|
|
|
2/20/2009
|
-0.70 / -3.54%
|
19.00
|
19.80
|
19.00
|
19.10
|
19.21
|
7.95
|
5,700
|
|
|
2/19/2009
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.70
|
19.80
|
19.91
|
8.24
|
19,200
|
|
|
2/18/2009
|
-1.00 / -4.78%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.01
|
8.28
|
24,100
|
|
|
2/17/2009
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.75
|
8.70
|
10,000
|
|
|
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
|
|
|