|
Closing price on 3/6/2009
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
8,500 |
| Split-adjusted Price |
7.45 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|