|
|
Closing price on 4/5/2017
|
|
| Open |
122.20 |
| High |
122.20 |
| Low |
116.00 |
| Volume |
143,511 |
| Split-adjusted Price |
39.41 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-2.40 / -1.97%
|
122.20
|
122.20
|
116.00
|
119.60
|
119.17
|
39.41
|
143,511
|
|
|
4/4/2017
|
-1.40 / -1.13%
|
123.50
|
123.50
|
121.90
|
122.00
|
122.49
|
40.20
|
54,605
|
|
|
4/3/2017
|
+0.10 / +0.08%
|
124.00
|
124.00
|
123.30
|
123.40
|
123.55
|
40.66
|
120,010
|
|
|
3/31/2017
|
-2.00 / -1.60%
|
124.70
|
124.70
|
122.80
|
123.00
|
123.27
|
40.53
|
54,832
|
|
|
3/30/2017
|
0.00 / 0.00%
|
125.00
|
125.60
|
124.50
|
125.00
|
125.03
|
41.18
|
15,948
|
|
|
3/29/2017
|
-0.90 / -0.71%
|
125.00
|
125.00
|
124.00
|
125.00
|
124.45
|
41.18
|
46,100
|
|
|
3/28/2017
|
+0.90 / +0.72%
|
125.60
|
126.00
|
124.80
|
125.90
|
125.14
|
41.48
|
56,550
|
|
|
3/27/2017
|
-1.10 / -0.87%
|
126.80
|
126.80
|
125.00
|
125.00
|
125.63
|
41.18
|
50,117
|
|
|
3/24/2017
|
+0.70 / +0.56%
|
126.00
|
126.50
|
125.90
|
126.50
|
126.14
|
41.68
|
36,410
|
|
|
3/23/2017
|
+0.10 / +0.08%
|
126.00
|
126.00
|
125.60
|
125.80
|
125.82
|
41.45
|
25,000
|
|
|
3/22/2017
|
-0.30 / -0.24%
|
126.00
|
126.00
|
124.90
|
125.70
|
125.36
|
41.42
|
101,607
|
|
|
3/21/2017
|
-2.80 / -2.17%
|
128.40
|
128.80
|
126.00
|
126.00
|
127.79
|
41.51
|
64,739
|
|
|
3/20/2017
|
+3.70 / +2.96%
|
126.00
|
128.80
|
126.00
|
128.80
|
128.37
|
42.44
|
134,145
|
|
|
3/17/2017
|
+1.50 / +1.21%
|
124.20
|
125.90
|
124.20
|
125.80
|
125.12
|
41.45
|
118,626
|
|
|
3/16/2017
|
+0.20 / +0.16%
|
124.10
|
124.30
|
123.90
|
124.30
|
124.10
|
40.95
|
62,160
|
|
|
3/15/2017
|
+0.80 / +0.65%
|
123.50
|
124.40
|
123.50
|
124.10
|
124.12
|
40.89
|
85,658
|
|
|
3/14/2017
|
+0.50 / +0.41%
|
123.60
|
123.60
|
122.10
|
123.30
|
122.72
|
40.62
|
122,550
|
|
|
3/13/2017
|
-0.90 / -0.73%
|
124.00
|
124.40
|
122.40
|
122.80
|
123.65
|
40.46
|
107,322
|
|
|
3/10/2017
|
+0.80 / +0.65%
|
123.40
|
124.00
|
123.20
|
123.90
|
123.67
|
40.82
|
119,764
|
|
|
3/9/2017
|
+0.80 / +0.65%
|
122.90
|
123.60
|
122.70
|
123.10
|
123.11
|
40.56
|
81,781
|
|
|
3/8/2017
|
+1.10 / +0.91%
|
120.80
|
122.40
|
120.50
|
122.30
|
121.68
|
40.30
|
75,111
|
|
|
3/7/2017
|
+0.60 / +0.50%
|
120.40
|
121.50
|
120.10
|
121.20
|
120.90
|
39.93
|
102,309
|
|
|
3/6/2017
|
+1.80 / +1.52%
|
118.80
|
121.00
|
118.80
|
120.60
|
120.32
|
39.74
|
109,760
|
|
|
3/3/2017
|
+0.40 / +0.34%
|
119.00
|
120.00
|
118.50
|
119.40
|
118.79
|
39.34
|
86,180
|
|
|
3/2/2017
|
-1.00 / -0.83%
|
121.50
|
121.50
|
118.90
|
119.00
|
119.36
|
39.21
|
61,621
|
|
|
3/1/2017
|
-1.20 / -0.99%
|
122.00
|
123.00
|
118.20
|
120.00
|
120.05
|
39.54
|
112,920
|
|
|
2/28/2017
|
+2.20 / +1.85%
|
118.50
|
122.90
|
118.50
|
121.20
|
121.02
|
39.93
|
133,763
|
|
|
2/27/2017
|
+4.40 / +3.84%
|
117.00
|
119.00
|
115.60
|
119.00
|
117.68
|
39.21
|
142,484
|
|
|
2/24/2017
|
+4.60 / +4.13%
|
111.80
|
119.50
|
111.40
|
116.10
|
114.57
|
38.25
|
329,848
|
|
|
2/23/2017
|
+1.10 / +1.00%
|
110.80
|
111.80
|
110.80
|
111.50
|
111.37
|
36.74
|
118,953
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|