|
Closing price on 6/13/2012
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
15,200 |
| Split-adjusted Price |
6.84 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.82
|
6.84
|
15,200
|
|
|
6/12/2012
|
-0.30 / -3.70%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.87
|
6.84
|
17,900
|
|
|
6/11/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
7.10
|
12,021
|
|
|
6/8/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.06
|
7.19
|
6,400
|
|
|
6/7/2012
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.80
|
8.10
|
8.14
|
7.10
|
27,900
|
|
|
6/6/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.01
|
0
|
|
|
6/5/2012
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.60
|
7.01
|
12,000
|
|
|
6/4/2012
|
-0.50 / -6.25%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.60
|
6.57
|
19,000
|
|
|
6/1/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.72
|
7.01
|
3,300
|
|
|
5/31/2012
|
-0.20 / -2.47%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.62
|
6.93
|
22,700
|
|
|
5/30/2012
|
-0.30 / -3.57%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.94
|
7.10
|
1,200
|
|
|
5/29/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.36
|
0
|
|
|
5/28/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.37
|
7.36
|
1,600
|
|
|
5/25/2012
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.25
|
7.28
|
10,400
|
|
|
5/24/2012
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.45
|
6.84
|
17,500
|
|
|
5/23/2012
|
-0.50 / -5.95%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.95
|
6.93
|
20,964
|
|
|
5/22/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.30
|
7.36
|
14,000
|
|
|
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
|
|
|