|
Closing price on 5/3/2017
|
|
| Open |
97.90 |
| High |
98.00 |
| Low |
95.40 |
| Volume |
29,110 |
| Split-adjusted Price |
41.25 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
0.00 / 0.00%
|
97.90
|
98.00
|
95.40
|
95.50
|
96.07
|
41.25
|
29,110
|
|
|
4/28/2017
|
-0.40 / -0.32%
|
124.40
|
124.50
|
123.50
|
123.50
|
124.21
|
41.02
|
30,010
|
|
|
4/27/2017
|
+0.40 / +0.32%
|
124.00
|
124.00
|
123.30
|
123.90
|
123.83
|
41.15
|
14,000
|
|
|
4/26/2017
|
-1.40 / -1.12%
|
125.80
|
125.80
|
123.30
|
123.50
|
124.06
|
41.02
|
22,359
|
|
|
4/25/2017
|
-0.20 / -0.16%
|
125.00
|
125.50
|
124.40
|
124.90
|
125.03
|
41.48
|
22,148
|
|
|
4/24/2017
|
+2.60 / +2.12%
|
122.60
|
125.10
|
122.60
|
125.10
|
124.55
|
41.55
|
56,533
|
|
|
4/21/2017
|
0.00 / 0.00%
|
122.40
|
122.60
|
122.30
|
122.60
|
122.50
|
40.72
|
25,418
|
|
|
4/20/2017
|
-0.20 / -0.16%
|
122.50
|
122.60
|
122.50
|
122.60
|
122.53
|
40.72
|
11,300
|
|
|
4/19/2017
|
+0.50 / +0.41%
|
122.30
|
122.80
|
122.30
|
122.80
|
122.53
|
40.79
|
24,800
|
|
|
4/18/2017
|
-0.30 / -0.24%
|
122.70
|
123.00
|
122.00
|
122.30
|
122.65
|
40.62
|
60,428
|
|
|
4/17/2017
|
-0.20 / -0.16%
|
122.80
|
123.00
|
122.50
|
122.60
|
122.68
|
40.72
|
21,570
|
|
|
4/14/2017
|
-0.70 / -0.57%
|
123.00
|
123.50
|
122.20
|
122.60
|
122.82
|
40.72
|
13,870
|
|
|
4/13/2017
|
-0.70 / -0.56%
|
122.70
|
123.90
|
122.30
|
123.30
|
122.66
|
40.95
|
41,601
|
|
|
4/12/2017
|
-0.10 / -0.08%
|
124.50
|
125.30
|
123.90
|
124.00
|
124.56
|
40.86
|
64,697
|
|
|
4/11/2017
|
+1.70 / +1.39%
|
123.00
|
125.90
|
123.00
|
124.10
|
124.84
|
40.89
|
134,829
|
|
|
4/10/2017
|
+0.80 / +0.66%
|
122.10
|
122.50
|
122.00
|
122.40
|
122.25
|
40.33
|
23,666
|
|
|
4/7/2017
|
+2.30 / +1.93%
|
120.70
|
122.10
|
120.70
|
121.50
|
121.57
|
40.03
|
107,726
|
|
|
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
|
|
|