|
Closing price on 5/21/2012
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
9,800 |
| Split-adjusted Price |
7.45 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.42
|
7.45
|
9,800
|
|
|
5/18/2012
|
-0.20 / -2.44%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
7.01
|
23,427
|
|
|
5/17/2012
|
-0.10 / -1.20%
|
8.20
|
8.60
|
8.10
|
8.20
|
8.28
|
7.19
|
32,700
|
|
|
5/16/2012
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.06
|
7.28
|
6,264
|
|
|
5/15/2012
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.23
|
7.28
|
43,000
|
|
|
5/14/2012
|
-0.60 / -6.67%
|
8.90
|
9.10
|
8.40
|
8.40
|
8.71
|
7.36
|
143,800
|
|
|
5/11/2012
|
-0.30 / -3.23%
|
9.30
|
9.40
|
8.70
|
9.00
|
8.89
|
7.89
|
68,200
|
|
|
5/10/2012
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.34
|
8.15
|
141,743
|
|
|
5/9/2012
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.77
|
8.68
|
47,097
|
|
|
5/8/2012
|
+0.40 / +4.30%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.86
|
8.50
|
146,700
|
|
|
5/7/2012
|
+0.60 / +6.90%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.27
|
8.15
|
196,833
|
|
|
5/4/2012
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.56
|
7.63
|
269,000
|
|
|
5/3/2012
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.12
|
7.28
|
42,100
|
|
|
5/2/2012
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.24
|
7.19
|
75,681
|
|
|
4/27/2012
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.07
|
7.10
|
24,638
|
|
|
4/26/2012
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.94
|
7.01
|
30,500
|
|
|
4/25/2012
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.96
|
6.93
|
62,324
|
|
|
4/24/2012
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
6.93
|
19,100
|
|
|
4/23/2012
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.88
|
6.84
|
17,753
|
|
|
4/20/2012
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.85
|
6.93
|
27,239
|
|
|
4/19/2012
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.93
|
6.84
|
32,800
|
|
|
4/18/2012
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.29
|
7.28
|
47,500
|
|
|
4/17/2012
|
+0.40 / +5.13%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.27
|
7.19
|
235,418
|
|
|
4/16/2012
|
+0.50 / +6.85%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.76
|
6.84
|
81,093
|
|
|
4/13/2012
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.40
|
6.40
|
10,100
|
|
|
4/12/2012
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
6.57
|
46,116
|
|
|
4/11/2012
|
+0.10 / +1.37%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.28
|
6.49
|
88,900
|
|
|
4/10/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.26
|
6.40
|
41,376
|
|
|
4/9/2012
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.20
|
6.40
|
14,600
|
|
|
4/6/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
6.31
|
9,756
|
|
|