|
Closing price on 3/4/2014
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
17,947 |
| Split-adjusted Price |
5.99 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/23/2014
|
+0.20 / +3.57%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.52
|
5.26
|
4,100
|
|
|
1/22/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.54
|
5.08
|
5,100
|
|
|
1/21/2014
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.50
|
5.08
|
11,277
|
|
|
1/20/2014
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.45
|
4.90
|
47,400
|
|
|
1/17/2014
|
-0.50 / -7.94%
|
5.90
|
6.30
|
5.80
|
5.80
|
6.15
|
5.26
|
16,000
|
|
|
1/16/2014
|
-0.70 / -10.00%
|
7.70
|
7.70
|
6.30
|
6.30
|
6.57
|
5.72
|
74,200
|
|
|
1/15/2014
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.35
|
152,300
|
|
|
1/14/2014
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.39
|
5.81
|
76,460
|
|
|
1/13/2014
|
+0.50 / +9.26%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.86
|
5.35
|
87,100
|
|
|