Quality Distribution, Inc. (NQ: QLTY)
14.04 USD  +0.41 (+3.01%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.640 8.840 8.550 8.610 128,302 -0.04(-0.46%)
Oct 26, 2012 8.650 8.650 8.650 0 -0.02(-0.23%)
Oct 25, 2012 8.830 8.969 8.560 8.670 54,719 -0.08(-0.91%)
Oct 24, 2012 8.990 8.990 8.650 8.750 43,035 -0.17(-1.91%)
Oct 23, 2012 8.800 8.950 8.510 8.920 119,314 -0.08(-0.89%)
Oct 19, 2012 9.170 9.170 8.902 9.000 92,908 -0.23(-2.49%)
Oct 18, 2012 9.400 9.400 9.230 9.230 220,998 -0.17(-1.81%)
Oct 17, 2012 9.290 9.440 9.200 9.400 198,457 +0.12(+1.29%)
Oct 16, 2012 9.340 9.355 9.210 9.281 71,720 +0.03(+0.33%)
Oct 15, 2012 9.300 9.320 9.210 9.250 60,583 -0.04(-0.43%)
Oct 12, 2012 9.250 9.360 9.250 9.290 51,607 +0.07(+0.76%)
Oct 11, 2012 9.360 9.430 9.150 9.220 122,523 -0.08(-0.86%)
Oct 10, 2012 9.420 9.431 9.250 9.300 61,610 -0.13(-1.38%)
Oct 09, 2012 9.380 9.500 9.200 9.430 93,043 +0.02(+0.21%)
Oct 08, 2012 9.290 9.500 9.150 9.410 55,687 +0.02(+0.21%)
Oct 06, 2012 9.280 9.490 9.270 9.390 109,055 +0.00(+0.00%)
Oct 05, 2012 9.280 9.490 9.270 9.390 109,055 +0.16(+1.73%)
Oct 04, 2012 9.140 9.240 9.020 9.230 137,486 +0.14(+1.54%)
Oct 03, 2012 9.100 9.170 8.900 9.090 171,480 +0.00(+0.00%)
Oct 02, 2012 9.270 9.270 9.050 9.090 159,756 -0.16(-1.73%)
Oct 01, 2012 9.300 9.460 9.160 9.250 178,875 +0.00(+0.00%)
Sep 28, 2012 9.390 9.460 9.200 9.250 102,520 -0.18(-1.91%)
Sep 27, 2012 9.340 9.510 9.260 9.430 102,484 +0.18(+1.95%)
Sep 26, 2012 9.330 9.360 9.150 9.250 153,731 -0.09(-0.96%)
Sep 25, 2012 9.950 9.970 9.260 9.340 181,538 -0.54(-5.47%)
Sep 24, 2012 10.09 10.09 9.750 9.880 205,617 -0.29(-2.85%)
Sep 21, 2012 10.25 10.29 10.12 10.17 235,286 +0.02(+0.20%)
Sep 20, 2012 10.15 10.23 9.970 10.15 142,786 -0.09(-0.88%)
Sep 19, 2012 10.21 10.33 10.16 10.24 252,564 +0.08(+0.79%)
Sep 18, 2012 10.30 10.43 10.11 10.16 104,036 -0.13(-1.26%)
Sep 17, 2012 10.48 10.48 10.21 10.29 93,810 -0.15(-1.44%)
Sep 14, 2012 10.78 10.81 10.40 10.44 152,035 -0.27(-2.52%)
Sep 13, 2012 10.47 10.81 10.41 10.71 161,312 +0.25(+2.39%)
Sep 12, 2012 10.42 10.50 10.24 10.46 164,954 +0.11(+1.06%)
Sep 11, 2012 10.05 10.36 10.00 10.35 141,905 +0.30(+2.99%)
Sep 10, 2012 9.970 10.11 9.814 10.05 52,332 +0.09(+0.90%)
Sep 07, 2012 9.580 9.970 9.560 9.960 76,597 +0.45(+4.73%)
Sep 06, 2012 9.400 9.620 9.240 9.510 159,130 +0.22(+2.37%)
Sep 05, 2012 9.550 9.550 9.180 9.290 160,307 -0.24(-2.52%)
Sep 04, 2012 9.700 9.700 9.450 9.530 73,093 -0.20(-2.06%)
Aug 31, 2012 9.730 9.850 9.580 9.730 70,240 +0.12(+1.25%)
Aug 30, 2012 9.540 9.660 9.500 9.610 51,416 +0.08(+0.84%)
Aug 29, 2012 9.450 9.670 9.400 9.530 114,944 -0.21(-2.16%)
Aug 27, 2012 9.700 9.760 9.570 9.740 47,242 +0.10(+1.04%)
Aug 24, 2012 9.920 9.960 9.620 9.640 52,816 -0.30(-3.02%)
Aug 23, 2012 10.07 10.08 9.900 9.940 36,258 -0.20(-1.97%)
Aug 22, 2012 10.13 10.23 10.07 10.14 26,405 -0.03(-0.29%)
Aug 21, 2012 10.13 10.27 10.06 10.17 40,553 +0.10(+0.99%)
Aug 20, 2012 10.36 10.36 9.970 10.07 51,495 -0.34(-3.27%)
Aug 17, 2012 10.13 10.41 9.950 10.41 115,192 +0.25(+2.46%)
Aug 16, 2012 10.47 10.47 10.01 10.16 101,339 -0.25(-2.40%)
Aug 15, 2012 10.21 10.52 9.960 10.41 103,116 +0.14(+1.36%)
Aug 14, 2012 10.27 10.51 9.970 10.27 109,842 +0.03(+0.29%)
Aug 13, 2012 9.880 10.25 9.860 10.24 98,940 +0.38(+3.85%)
Aug 11, 2012 9.670 10.13 9.670 9.860 185,266 +0.00(+0.00%)
Aug 10, 2012 9.670 10.13 9.670 9.860 185,266 +0.23(+2.39%)
Aug 09, 2012 9.430 9.750 9.290 9.630 187,929 +0.18(+1.90%)
Aug 08, 2012 9.660 9.660 9.380 9.450 190,696 -0.31(-3.18%)
Aug 07, 2012 10.40 10.49 9.310 9.760 430,386 -0.58(-5.61%)
Aug 06, 2012 10.17 10.57 10.17 10.34 103,063 +0.20(+1.97%)
Aug 03, 2012 10.18 10.40 9.930 10.14 68,961 +0.22(+2.22%)
Aug 02, 2012 9.660 10.18 9.340 9.920 96,315 +0.31(+3.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here