|
Closing price on 9/19/2014
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
7,236 |
| Split-adjusted Price |
6.08 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.39
|
6.08
|
7,236
|
|
|
9/18/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
6.08
|
6,800
|
|
|
9/17/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
6.08
|
41,700
|
|
|
9/16/2014
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
45,544
|
|
|
9/15/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
6.08
|
7,586
|
|
|
9/12/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.52
|
6.17
|
33,600
|
|
|
9/11/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
6.17
|
7,700
|
|
|
9/10/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.68
|
6.17
|
15,700
|
|
|
9/9/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.75
|
6.17
|
2,600
|
|
|
9/8/2014
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
6.27
|
19,216
|
|
|
9/5/2014
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
6.17
|
51,300
|
|
|
9/4/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
5.99
|
61,930
|
|
|
9/3/2014
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.69
|
6.17
|
23,400
|
|
|
8/29/2014
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
44,900
|
|
|
8/28/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.58
|
6.08
|
1,314
|
|
|
8/27/2014
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
2,000
|
|
|
8/26/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
6.17
|
10,600
|
|
|
8/25/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.17
|
52
|
|
|
8/22/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.17
|
400
|
|
|
8/21/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.08
|
2,200
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
6.08
|
31,503
|
|
|
8/19/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.08
|
4,206
|
|
|
8/18/2014
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
6.08
|
378
|
|
|
8/15/2014
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.99
|
4,000
|
|
|
8/14/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
6.08
|
18,452
|
|
|
8/13/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
5.99
|
30,048
|
|
|
8/12/2014
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.17
|
4,300
|
|
|
8/11/2014
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.57
|
5.99
|
39,028
|
|
|
8/8/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.08
|
14,016
|
|
|
8/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.08
|
15,312
|
|
|