|
Closing price on 5/15/2014
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
10,000 |
| Split-adjusted Price |
5.25 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.25
|
10,000
|
|
|
5/14/2014
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.34
|
2,400
|
|
|
5/13/2014
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.07
|
10,300
|
|
|
5/12/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
1,000
|
|
|
5/9/2014
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
5,032
|
|
|
5/8/2014
|
-0.60 / -9.38%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.82
|
5.34
|
22,964
|
|
|
5/7/2014
|
+0.10 / +1.59%
|
5.80
|
6.40
|
5.70
|
6.40
|
5.77
|
5.90
|
4,900
|
|
|
5/6/2014
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.70
|
6.30
|
5.89
|
5.80
|
5,600
|
|
|
5/5/2014
|
-0.30 / -4.84%
|
6.20
|
6.50
|
5.90
|
5.90
|
6.19
|
5.44
|
20,700
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.29
|
5.71
|
2,300
|
|
|
4/28/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.71
|
0
|
|
|
4/25/2014
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.71
|
2,100
|
|
|
4/24/2014
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.80
|
3,900
|
|
|
4/23/2014
|
-0.20 / -2.94%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.33
|
6.08
|
6,256
|
|
|
4/22/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.53
|
6.27
|
1,100
|
|
|
4/21/2014
|
+0.50 / +7.94%
|
5.80
|
6.80
|
5.80
|
6.80
|
6.30
|
6.27
|
200
|
|
|
4/18/2014
|
-0.50 / -7.35%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.43
|
5.80
|
8,745
|
|
|
4/17/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.27
|
7,532
|
|
|
4/16/2014
|
-0.60 / -8.11%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.27
|
5,500
|
|
|
4/15/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.04
|
6.82
|
1,100
|
|
|
4/14/2014
|
-0.50 / -6.67%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.95
|
6.45
|
49,369
|
|
|
4/11/2014
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.91
|
1,400
|
|
|
4/10/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.50
|
7.00
|
7.00
|
6.45
|
26,000
|
|
|
4/8/2014
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
6.63
|
3,500
|
|
|
4/7/2014
|
+0.10 / +1.39%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.12
|
6.73
|
500
|
|
|
4/4/2014
|
-0.30 / -4.00%
|
7.00
|
7.20
|
6.80
|
7.20
|
6.96
|
6.63
|
39,700
|
|
|
4/3/2014
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.28
|
6.91
|
19,914
|
|
|
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
|
|
|