|
Closing price on 4/17/2009
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.00 |
| Volume |
53,500 |
| Split-adjusted Price |
8.90 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
-1.30 / -6.10%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.16
|
8.90
|
53,500
|
|
|
4/16/2009
|
-0.60 / -2.74%
|
21.00
|
22.00
|
20.80
|
21.30
|
21.46
|
9.48
|
30,100
|
|
|
4/15/2009
|
-1.20 / -5.19%
|
22.60
|
22.60
|
21.90
|
21.90
|
21.95
|
9.75
|
42,400
|
|
|
4/14/2009
|
-0.30 / -1.28%
|
24.70
|
24.80
|
23.10
|
23.10
|
23.49
|
10.28
|
66,500
|
|
|
4/13/2009
|
+1.40 / +6.36%
|
22.90
|
23.40
|
22.50
|
23.40
|
23.31
|
10.42
|
100,500
|
|
|
4/10/2009
|
+0.50 / +2.33%
|
22.20
|
22.30
|
21.30
|
22.00
|
21.88
|
9.79
|
65,700
|
|
|
4/9/2009
|
+0.40 / +1.90%
|
22.30
|
22.30
|
20.60
|
21.50
|
20.89
|
9.57
|
13,100
|
|
|
4/8/2009
|
-1.90 / -8.26%
|
21.50
|
22.60
|
21.10
|
21.10
|
21.55
|
9.39
|
36,400
|
|
|
4/7/2009
|
+1.10 / +5.02%
|
22.20
|
23.20
|
21.50
|
23.00
|
22.61
|
10.24
|
91,600
|
|
|
4/3/2009
|
+1.40 / +6.83%
|
20.70
|
21.90
|
20.70
|
21.90
|
21.81
|
9.75
|
76,900
|
|
|
4/2/2009
|
-0.10 / -0.49%
|
21.70
|
21.70
|
20.00
|
20.50
|
20.46
|
9.12
|
14,200
|
|
|
4/1/2009
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.00
|
20.60
|
20.45
|
9.17
|
19,500
|
|
|
3/31/2009
|
+0.30 / +1.47%
|
20.50
|
21.00
|
19.10
|
20.70
|
19.67
|
9.21
|
24,500
|
|
|
3/30/2009
|
-1.10 / -5.12%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.50
|
9.08
|
25,700
|
|
|
3/27/2009
|
-0.50 / -2.27%
|
22.50
|
22.50
|
21.10
|
21.50
|
21.87
|
9.57
|
12,300
|
|
|
3/26/2009
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.01
|
9.79
|
7,800
|
|
|
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
|
|
|