|
Closing price on 8/7/2014
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
15,312 |
| Split-adjusted Price |
6.08 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.08
|
15,312
|
|
|
8/6/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.08
|
5,038
|
|
|
8/5/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.08
|
1,600
|
|
|
8/4/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.08
|
6,152
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.69
|
6.17
|
2,355
|
|
|
7/31/2014
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
6.17
|
1,500
|
|
|
7/30/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
8,500
|
|
|
7/29/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
21,000
|
|
|
7/28/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.99
|
12,900
|
|
|
7/25/2014
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.51
|
5.99
|
12,835
|
|
|
7/24/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
5.90
|
29,000
|
|
|
7/23/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
500
|
|
|
7/22/2014
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.60
|
5.99
|
7,600
|
|
|
7/21/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.08
|
12,701
|
|
|
7/18/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
6.08
|
11,251
|
|
|
7/17/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
10,269
|
|
|
7/16/2014
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
5.99
|
5,396
|
|
|
7/15/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.43
|
5.80
|
23,600
|
|
|
7/14/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
6.17
|
200
|
|
|
7/11/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
6,500
|
|
|
7/10/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
23
|
|
|
7/9/2014
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
6,960
|
|
|
7/8/2014
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
6.27
|
14,400
|
|
|
7/7/2014
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.40
|
6.36
|
2,850
|
|
|
7/4/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.90
|
9,900
|
|
|
7/3/2014
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.90
|
1,844
|
|
|
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
|
|
|