|
Closing price on 7/2/2014
|
|
| Open |
6.00 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
6,800 |
| Split-adjusted Price |
5.99 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2014
|
+0.20 / +3.17%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.15
|
5.99
|
6,800
|
|
|
7/1/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.80
|
11,800
|
|
|
6/30/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
5.80
|
4,100
|
|
|
6/27/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
5.80
|
342
|
|
|
6/26/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.13
|
5.80
|
3,200
|
|
|
6/25/2014
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
5.71
|
2,300
|
|
|
6/24/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.80
|
150
|
|
|
6/23/2014
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
5.71
|
2,300
|
|
|
6/20/2014
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
5.53
|
6,100
|
|
|
6/19/2014
|
-0.30 / -4.55%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.80
|
1,000
|
|
|
6/18/2014
|
+0.30 / +4.76%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.00
|
6.08
|
12,900
|
|
|
6/17/2014
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.80
|
100
|
|
|
6/16/2014
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.23
|
5.90
|
400
|
|
|
6/13/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.08
|
300
|
|
|
6/12/2014
|
+0.60 / +10.00%
|
5.60
|
6.60
|
5.60
|
6.60
|
5.85
|
6.08
|
5,100
|
|
|
6/11/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
200
|
|
|
6/10/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
22,000
|
|
|
6/9/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
700
|
|
|
6/6/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
5,743
|
|
|
6/5/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
2,026
|
|
|
6/4/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
5,100
|
|
|
6/3/2014
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
5,300
|
|
|
6/2/2014
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.44
|
2,100
|
|
|
5/30/2014
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.63
|
5.16
|
14,200
|
|
|
5/29/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.53
|
39,700
|
|
|
5/28/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
22,400
|
|
|
5/27/2014
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
13,900
|
|
|
5/26/2014
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.00
|
5.71
|
9,100
|
|
|
5/23/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
0
|
|
|
5/22/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
1,100
|
|
|