|
Closing price on 8/8/2008
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
26.80 |
| Volume |
34,700 |
| Split-adjusted Price |
10.81 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2008
|
+1.00 / +3.73%
|
27.80
|
27.80
|
26.80
|
27.80
|
27.77
|
10.81
|
34,700
|
|
|
8/7/2008
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.42
|
3,300
|
|
|
8/6/2008
|
+1.00 / +3.88%
|
24.80
|
26.80
|
24.80
|
26.80
|
25.77
|
10.42
|
63,100
|
|
|
8/5/2008
|
-1.00 / -3.73%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
10.03
|
11,800
|
|
|
8/4/2008
|
-0.80 / -2.90%
|
27.00
|
27.20
|
26.70
|
26.80
|
26.81
|
10.42
|
85,300
|
|
|
8/1/2008
|
-0.90 / -3.16%
|
27.40
|
28.90
|
27.40
|
27.60
|
27.75
|
10.73
|
47,000
|
|
|
7/31/2008
|
-0.50 / -1.72%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.54
|
11.08
|
37,800
|
|
|
7/30/2008
|
-0.90 / -3.01%
|
30.00
|
30.90
|
28.70
|
29.00
|
29.62
|
11.28
|
83,800
|
|
|
7/29/2008
|
+0.80 / +2.75%
|
29.90
|
29.90
|
28.90
|
29.90
|
29.79
|
11.63
|
93,600
|
|
|
7/28/2008
|
+0.60 / +2.11%
|
27.40
|
29.40
|
27.40
|
29.10
|
28.82
|
11.32
|
75,500
|
|
|
7/25/2008
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
11.08
|
89,000
|
|
|
7/24/2008
|
-1.20 / -3.93%
|
29.30
|
31.70
|
29.30
|
29.30
|
29.56
|
11.40
|
247,300
|
|
|
7/23/2008
|
-1.20 / -3.79%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.86
|
48,200
|
|
|
7/22/2008
|
-1.30 / -3.94%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
12.33
|
500
|
|
|
7/21/2008
|
-1.10 / -3.23%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
12.83
|
3,100
|
|
|
7/18/2008
|
-1.40 / -3.94%
|
35.50
|
35.50
|
34.10
|
34.10
|
34.33
|
13.26
|
99,300
|
|
|
7/17/2008
|
+0.30 / +0.85%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
13.81
|
91,900
|
|
|
7/16/2008
|
+1.30 / +3.83%
|
35.20
|
35.20
|
32.60
|
35.20
|
34.21
|
13.69
|
316,800
|
|
|
7/15/2008
|
+1.30 / +3.99%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
13.18
|
9,900
|
|
|
7/14/2008
|
+1.20 / +3.82%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.58
|
12.68
|
59,100
|
|
|
7/11/2008
|
+1.20 / +3.97%
|
31.40
|
31.40
|
30.70
|
31.40
|
31.38
|
12.21
|
81,100
|
|
|
7/10/2008
|
+1.10 / +3.78%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.17
|
11.75
|
101,900
|
|
|
7/9/2008
|
+0.10 / +0.34%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.10
|
11.32
|
42,000
|
|
|
7/8/2008
|
+1.80 / +6.62%
|
27.20
|
29.30
|
27.20
|
29.00
|
27.98
|
11.28
|
143,500
|
|
|
7/7/2008
|
-1.10 / -3.89%
|
29.40
|
29.40
|
27.20
|
27.20
|
28.30
|
10.58
|
231,100
|
|
|
7/4/2008
|
+1.00 / +3.66%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.26
|
11.01
|
34,500
|
|
|
7/3/2008
|
+0.90 / +3.41%
|
26.90
|
27.30
|
26.60
|
27.30
|
27.25
|
10.62
|
65,800
|
|
|
7/2/2008
|
+0.80 / +3.13%
|
26.40
|
26.40
|
25.50
|
26.40
|
26.29
|
10.27
|
147,400
|
|
|
7/1/2008
|
+1.60 / +6.67%
|
24.70
|
25.60
|
24.70
|
25.60
|
25.37
|
9.96
|
164,500
|
|
|
6/30/2008
|
-0.90 / -3.61%
|
24.30
|
25.00
|
24.00
|
24.00
|
24.69
|
9.33
|
42,300
|
|
|