Quality Distribution, Inc. (NQ: QLTY)
12.30 USD  +0.55 (+4.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.020 8.300 8.010 8.110 22,600 +0.04(+0.50%)
Nov 29, 2004 8.220 8.560 7.940 8.070 54,500 -0.18(-2.18%)
Nov 26, 2004 8.190 8.250 8.150 8.250 8,300 +0.15(+1.85%)
Nov 24, 2004 8.370 8.550 8.020 8.100 63,800 -0.33(-3.91%)
Nov 23, 2004 8.650 8.950 8.070 8.430 185,600 -0.53(-5.92%)
Nov 22, 2004 9.000 9.000 8.630 8.960 81,000 +0.03(+0.34%)
Nov 19, 2004 8.690 9.250 8.560 8.930 97,700 +0.11(+1.25%)
Nov 18, 2004 9.230 9.230 8.700 8.820 139,900 -0.20(-2.22%)
Nov 17, 2004 8.150 9.230 8.140 9.020 316,500 +1.02(+12.75%)
Nov 16, 2004 7.500 8.350 7.150 8.000 269,200 +0.52(+6.95%)
Nov 15, 2004 7.380 7.540 7.110 7.480 33,600 +0.31(+4.32%)
Nov 12, 2004 7.190 7.400 6.960 7.170 260,600 +0.06(+0.84%)
Nov 11, 2004 7.000 7.200 6.700 7.110 31,100 +0.01(+0.14%)
Nov 10, 2004 7.000 7.200 6.890 7.100 61,100 +0.10(+1.43%)
Nov 09, 2004 7.000 7.030 6.960 7.000 69,500 -0.10(-1.41%)
Nov 08, 2004 6.530 7.370 6.510 7.100 253,000 +0.48(+7.25%)
Nov 05, 2004 5.080 6.860 5.080 6.620 315,800 +1.58(+31.35%)
Nov 04, 2004 4.850 5.290 4.850 5.040 47,900 -0.11(-2.14%)
Nov 03, 2004 5.630 5.630 5.100 5.150 46,700 -0.12(-2.28%)
Nov 02, 2004 5.650 5.740 5.230 5.270 22,200 -0.08(-1.50%)
Nov 01, 2004 5.410 5.500 5.350 5.350 10,800 -0.05(-0.93%)
Oct 29, 2004 5.250 5.500 5.130 5.400 70,300 +0.30(+5.88%)
Oct 28, 2004 5.190 5.240 4.880 5.100 97,200 +0.05(+0.99%)
Oct 27, 2004 5.220 5.250 4.880 5.050 265,200 -0.18(-3.44%)
Oct 26, 2004 5.345 5.360 5.170 5.230 28,800 -0.16(-2.97%)
Oct 25, 2004 5.440 5.690 5.220 5.390 36,500 +0.07(+1.32%)
Oct 22, 2004 5.180 5.390 5.160 5.320 96,800 +0.18(+3.50%)
Oct 21, 2004 5.260 5.260 5.070 5.140 64,500 -0.12(-2.28%)
Oct 20, 2004 5.530 5.570 5.090 5.260 118,000 -0.27(-4.88%)
Oct 19, 2004 6.030 6.100 5.430 5.530 174,600 -0.52(-8.60%)
Oct 18, 2004 6.210 6.340 6.050 6.050 18,100 -0.28(-4.42%)
Oct 15, 2004 6.300 6.411 6.280 6.330 11,600 +0.02(+0.32%)
Oct 14, 2004 6.410 6.430 6.270 6.310 17,300 +0.01(+0.16%)
Oct 13, 2004 6.850 6.950 6.160 6.300 21,500 -0.08(-1.25%)
Oct 12, 2004 6.730 6.730 6.300 6.380 14,200 -0.35(-5.20%)
Oct 11, 2004 6.670 6.780 6.670 6.730 8,200 +0.08(+1.20%)
Oct 08, 2004 6.999 6.999 6.510 6.650 50,900 -0.29(-4.18%)
Oct 07, 2004 6.990 7.130 6.600 6.940 18,200 -0.05(-0.72%)
Oct 06, 2004 6.290 7.030 6.100 6.990 79,900 +0.71(+11.31%)
Oct 05, 2004 6.230 6.510 6.120 6.280 31,900 +0.08(+1.29%)
Oct 04, 2004 6.400 6.400 6.160 6.200 14,600 -0.09(-1.43%)
Oct 01, 2004 6.060 6.290 5.990 6.290 26,000 +0.18(+2.95%)
Sep 30, 2004 6.020 6.170 5.930 6.110 106,600 +0.06(+0.99%)
Sep 29, 2004 6.100 6.200 6.000 6.050 30,400 -0.10(-1.63%)
Sep 28, 2004 6.140 6.280 5.960 6.150 65,000 +0.04(+0.65%)
Sep 27, 2004 6.050 6.300 6.000 6.110 72,900 +0.09(+1.50%)
Sep 24, 2004 6.160 6.450 5.920 6.020 103,400 +0.00(+0.00%)
Sep 23, 2004 6.230 6.230 5.690 6.020 146,900 -0.04(-0.66%)
Sep 22, 2004 6.440 6.440 6.000 6.060 44,500 -0.12(-1.94%)
Sep 21, 2004 7.100 7.100 6.110 6.180 127,200 -0.55(-8.17%)
Sep 20, 2004 6.110 6.960 6.110 6.730 106,700 +0.53(+8.55%)
Sep 17, 2004 6.790 7.100 6.120 6.200 76,300 -0.43(-6.49%)
Sep 16, 2004 6.640 6.960 6.500 6.630 66,900 -0.04(-0.60%)
Sep 15, 2004 7.020 7.500 6.670 6.670 413,100 -0.67(-9.13%)
Sep 14, 2004 7.460 7.590 7.030 7.340 71,700 -0.13(-1.74%)
Sep 13, 2004 7.480 7.560 7.350 7.470 96,200 -0.05(-0.66%)
Sep 10, 2004 7.120 7.700 7.120 7.520 78,100 +0.22(+3.01%)
Sep 09, 2004 7.030 7.400 7.030 7.300 64,900 +0.00(+0.00%)
Sep 08, 2004 6.970 7.850 6.970 7.300 312,286 +0.39(+5.64%)
Sep 07, 2004 6.910 7.050 6.650 6.910 83,400 +0.13(+1.93%)
Sep 03, 2004 6.750 7.000 6.300 6.779 88,400 +0.38(+5.92%)
Sep 02, 2004 6.750 6.750 6.280 6.400 38,900 -0.17(-2.59%)
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