|
Closing price on 4/2/2014
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
12,586 |
| Split-adjusted Price |
6.91 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.09
|
6.91
|
12,586
|
|
|
4/1/2014
|
-0.40 / -5.26%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.02
|
6.63
|
26,500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.10
|
7.60
|
7.25
|
7.00
|
11,200
|
|
|
3/28/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.53
|
7.00
|
12,310
|
|
|
3/27/2014
|
+0.20 / +2.70%
|
7.30
|
7.60
|
7.00
|
7.60
|
7.25
|
7.00
|
29,322
|
|
|
3/26/2014
|
-0.60 / -7.50%
|
7.90
|
8.00
|
7.20
|
7.40
|
7.43
|
6.82
|
20,536
|
|
|
3/25/2014
|
-0.10 / -1.23%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.01
|
7.37
|
86,182
|
|
|
3/24/2014
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.79
|
7.46
|
63,192
|
|
|
3/21/2014
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.34
|
6.82
|
48,700
|
|
|
3/20/2014
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.15
|
6.73
|
17,013
|
|
|
3/19/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.09
|
6.63
|
36,600
|
|
|
3/18/2014
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.15
|
6.54
|
85,900
|
|
|
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
|
|
|