|
Closing price on 7/10/2009
|
|
| Open |
24.30 |
| High |
24.50 |
| Low |
23.50 |
| Volume |
24,400 |
| Split-adjusted Price |
11.52 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2009
|
-0.50 / -2.02%
|
24.30
|
24.50
|
23.50
|
24.20
|
23.87
|
11.52
|
24,400
|
|
|
7/9/2009
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.20
|
24.70
|
24.63
|
11.76
|
15,100
|
|
|
7/8/2009
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.77
|
11.71
|
15,900
|
|
|
7/7/2009
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.10
|
25.00
|
24.66
|
11.90
|
9,400
|
|
|
7/6/2009
|
+1.10 / +4.49%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.52
|
12.19
|
58,100
|
|
|
7/3/2009
|
+0.20 / +0.82%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.02
|
11.66
|
21,300
|
|
|
7/2/2009
|
+0.70 / +2.97%
|
22.20
|
24.70
|
22.20
|
24.30
|
23.75
|
11.57
|
64,100
|
|
|
7/1/2009
|
-0.90 / -3.67%
|
23.50
|
24.00
|
22.80
|
23.60
|
23.38
|
11.23
|
60,700
|
|
|
6/30/2009
|
-0.90 / -3.54%
|
25.70
|
26.00
|
24.00
|
24.50
|
24.34
|
11.66
|
48,100
|
|
|
6/29/2009
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.10
|
25.40
|
25.49
|
12.09
|
18,400
|
|
|
6/26/2009
|
+0.70 / +2.80%
|
26.90
|
27.00
|
24.60
|
25.70
|
26.00
|
12.23
|
60,500
|
|
|
6/25/2009
|
-1.00 / -3.85%
|
27.00
|
27.00
|
24.20
|
25.00
|
25.27
|
11.90
|
26,300
|
|
|
6/24/2009
|
+1.90 / +7.88%
|
25.90
|
26.00
|
25.80
|
26.00
|
26.00
|
12.38
|
83,300
|
|
|
6/23/2009
|
-1.30 / -5.12%
|
24.20
|
25.00
|
24.10
|
24.10
|
24.27
|
11.47
|
67,400
|
|
|
6/22/2009
|
-1.50 / -5.58%
|
28.70
|
28.70
|
25.10
|
25.40
|
25.89
|
12.09
|
133,700
|
|
|
6/19/2009
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
12.81
|
163,700
|
|
|
6/18/2009
|
+1.70 / +7.23%
|
22.50
|
25.20
|
22.50
|
25.20
|
25.16
|
12.00
|
52,300
|
|
|
6/17/2009
|
-1.10 / -4.47%
|
23.50
|
24.50
|
22.90
|
23.50
|
23.63
|
11.19
|
239,800
|
|
|
6/16/2009
|
-1.50 / -5.75%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.53
|
11.71
|
123,000
|
|
|
6/15/2009
|
-1.40 / -5.09%
|
28.50
|
28.50
|
26.10
|
26.10
|
26.30
|
12.42
|
132,000
|
|
|
6/12/2009
|
-1.20 / -4.18%
|
29.50
|
30.00
|
27.00
|
27.50
|
27.96
|
13.09
|
90,100
|
|
|
6/11/2009
|
+0.50 / +1.77%
|
26.30
|
29.00
|
26.30
|
28.70
|
28.36
|
13.66
|
171,700
|
|
|
6/10/2009
|
-1.10 / -3.75%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.23
|
13.42
|
57,200
|
|
|
6/9/2009
|
-2.20 / -6.98%
|
30.00
|
31.50
|
29.30
|
29.30
|
30.30
|
13.95
|
207,600
|
|
|
6/8/2009
|
+2.00 / +6.78%
|
31.50
|
31.50
|
30.50
|
31.50
|
31.41
|
14.99
|
236,600
|
|
|
6/5/2009
|
+1.80 / +6.50%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
14.04
|
61,600
|
|
|
6/4/2009
|
+0.20 / +0.73%
|
25.90
|
27.70
|
25.90
|
27.70
|
27.62
|
13.19
|
56,700
|
|
|
6/3/2009
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.40
|
27.50
|
27.74
|
12.24
|
158,400
|
|
|
6/2/2009
|
+0.40 / +1.48%
|
28.60
|
28.60
|
27.00
|
27.40
|
28.16
|
12.20
|
267,300
|
|
|
6/1/2009
|
+0.60 / +2.27%
|
27.00
|
27.00
|
26.20
|
27.00
|
26.75
|
12.02
|
135,600
|
|
|