|
Closing price on 5/9/2008
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
28.60 |
| Volume |
35,800 |
| Split-adjusted Price |
11.12 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2008
|
-0.80 / -2.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
11.12
|
35,800
|
|
|
5/8/2008
|
-0.90 / -2.97%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
11.43
|
1,600
|
|
|
5/7/2008
|
-0.90 / -2.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
11.78
|
6,700
|
|
|
5/6/2008
|
-0.90 / -2.80%
|
31.20
|
31.40
|
31.20
|
31.20
|
31.21
|
12.13
|
14,200
|
|
|
5/5/2008
|
-0.70 / -2.13%
|
32.80
|
32.80
|
32.10
|
32.10
|
32.14
|
12.48
|
15,900
|
|
|
4/29/2008
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.80
|
32.80
|
33.04
|
12.76
|
31,100
|
|
|
4/28/2008
|
+1.10 / +3.47%
|
31.90
|
32.80
|
31.90
|
32.80
|
32.62
|
12.76
|
4,100
|
|
|
4/25/2008
|
-0.20 / -0.63%
|
32.00
|
32.50
|
31.60
|
31.70
|
31.86
|
12.33
|
34,400
|
|
|
4/24/2008
|
-0.90 / -2.74%
|
31.90
|
33.60
|
31.90
|
31.90
|
32.31
|
12.41
|
50,400
|
|
|
4/23/2008
|
-1.10 / -3.24%
|
33.00
|
33.50
|
32.80
|
32.80
|
32.83
|
12.76
|
43,300
|
|
|
4/22/2008
|
-0.80 / -2.31%
|
34.00
|
34.30
|
33.50
|
33.90
|
33.77
|
13.18
|
33,200
|
|
|
4/21/2008
|
-0.10 / -0.29%
|
35.50
|
35.60
|
34.00
|
34.70
|
34.33
|
13.50
|
45,500
|
|
|
4/18/2008
|
-0.10 / -0.29%
|
34.80
|
34.80
|
33.40
|
34.80
|
34.57
|
13.53
|
53,600
|
|
|
4/17/2008
|
+1.30 / +3.87%
|
32.90
|
34.90
|
32.90
|
34.90
|
33.80
|
13.57
|
46,400
|
|
|
4/16/2008
|
-2.00 / -5.62%
|
33.80
|
34.80
|
33.60
|
33.60
|
33.86
|
13.07
|
54,900
|
|
|
4/11/2008
|
0.00 / 0.00%
|
34.60
|
35.60
|
34.60
|
35.60
|
34.65
|
13.85
|
48,100
|
|
|
4/10/2008
|
-0.40 / -1.11%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
13.85
|
4,400
|
|
|
4/9/2008
|
-1.40 / -3.74%
|
37.40
|
38.00
|
36.00
|
36.00
|
36.72
|
14.00
|
54,300
|
|
|
4/8/2008
|
+1.00 / +2.75%
|
37.40
|
37.40
|
35.60
|
37.40
|
37.14
|
14.55
|
202,600
|
|
|
4/7/2008
|
+1.00 / +2.82%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
14.16
|
10,500
|
|
|
4/4/2008
|
+0.60 / +1.72%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
13.77
|
1,000
|
|
|
4/3/2008
|
+0.60 / +1.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
13.53
|
300
|
|
|
4/2/2008
|
+0.60 / +1.79%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
13.30
|
100
|
|
|
4/1/2008
|
+0.60 / +1.82%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
13.07
|
100
|
|
|
3/31/2008
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
12.83
|
1,600
|
|
|
3/28/2008
|
+0.60 / +1.89%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
12.60
|
800
|
|
|
3/27/2008
|
+0.40 / +1.27%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
12.37
|
100
|
|
|
3/26/2008
|
+2.80 / +9.79%
|
26.00
|
31.40
|
26.00
|
31.40
|
31.18
|
12.21
|
98,400
|
|
|
3/25/2008
|
-3.10 / -9.78%
|
29.10
|
29.10
|
28.40
|
28.60
|
28.58
|
11.12
|
87,500
|
|
|
3/24/2008
|
-3.00 / -8.65%
|
33.30
|
33.80
|
31.30
|
31.70
|
31.51
|
12.33
|
95,800
|
|
|