| Quality Distribution, Inc. | (NQ: QLTY) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2005 | 6.120 | 6.140 | 6.060 | 6.120 | 11,475 | +0.12(+2.00%) |
| Nov 29, 2005 | 5.940 | 6.100 | 5.920 | 6.000 | 68,549 | +0.00(+0.00%) |
| Nov 28, 2005 | 5.970 | 6.140 | 5.970 | 6.000 | 11,531 | -0.07(-1.15%) |
| Nov 25, 2005 | 5.975 | 6.100 | 5.919 | 6.070 | 40,375 | +0.13(+2.19%) |
| Nov 23, 2005 | 5.900 | 5.950 | 5.830 | 5.940 | 23,959 | +0.04(+0.68%) |
| Nov 22, 2005 | 5.870 | 5.920 | 5.849 | 5.900 | 43,127 | +0.00(+0.00%) |
| Nov 21, 2005 | 5.870 | 5.980 | 5.770 | 5.900 | 30,020 | +0.15(+2.61%) |
| Nov 18, 2005 | 5.740 | 6.100 | 5.670 | 5.750 | 25,601 | +0.00(+0.00%) |
| Nov 17, 2005 | 5.650 | 5.770 | 5.570 | 5.750 | 30,000 | +0.00(+0.00%) |
| Nov 16, 2005 | 5.750 | 5.800 | 5.580 | 5.750 | 23,060 | -0.08(-1.37%) |
| Nov 15, 2005 | 6.100 | 6.189 | 5.780 | 5.830 | 27,455 | -0.25(-4.11%) |
| Nov 14, 2005 | 6.120 | 6.150 | 6.050 | 6.080 | 37,347 | +0.03(+0.50%) |
| Nov 11, 2005 | 5.500 | 6.050 | 5.500 | 6.050 | 104,582 | +0.55(+10.00%) |
| Nov 10, 2005 | 6.680 | 6.680 | 5.410 | 5.500 | 86,704 | -1.18(-17.67%) |
| Nov 09, 2005 | 7.200 | 7.200 | 6.670 | 6.680 | 41,998 | -0.47(-6.57%) |
| Nov 08, 2005 | 7.310 | 7.310 | 7.100 | 7.150 | 48,020 | -0.41(-5.42%) |
| Nov 07, 2005 | 7.520 | 7.770 | 7.480 | 7.560 | 57,828 | -0.14(-1.82%) |
| Nov 04, 2005 | 7.640 | 7.720 | 7.590 | 7.700 | 20,800 | +0.10(+1.32%) |
| Nov 03, 2005 | 7.600 | 7.790 | 7.510 | 7.600 | 31,500 | +0.12(+1.60%) |
| Nov 02, 2005 | 7.700 | 7.700 | 7.290 | 7.480 | 52,370 | -0.27(-3.48%) |
| Nov 01, 2005 | 7.790 | 7.790 | 7.570 | 7.750 | 26,299 | +0.13(+1.71%) |
| Oct 31, 2005 | 7.690 | 7.700 | 7.430 | 7.620 | 18,731 | -0.05(-0.65%) |
| Oct 28, 2005 | 7.700 | 7.770 | 7.670 | 7.670 | 33,100 | -0.10(-1.29%) |
| Oct 27, 2005 | 7.550 | 7.770 | 7.550 | 7.770 | 49,162 | +0.20(+2.64%) |
| Oct 26, 2005 | 7.770 | 8.040 | 7.510 | 7.570 | 44,217 | -0.36(-4.54%) |
| Oct 25, 2005 | 7.790 | 8.050 | 7.790 | 7.930 | 38,266 | +0.20(+2.59%) |
| Oct 24, 2005 | 7.560 | 7.840 | 7.550 | 7.730 | 26,900 | +0.18(+2.38%) |
| Oct 21, 2005 | 7.990 | 7.990 | 7.550 | 7.550 | 31,300 | -0.45(-5.63%) |
| Oct 20, 2005 | 8.000 | 8.000 | 7.950 | 8.000 | 12,856 | -0.05(-0.62%) |
| Oct 19, 2005 | 8.000 | 8.050 | 8.000 | 8.050 | 3,250 | +0.05(+0.63%) |
| Oct 18, 2005 | 8.080 | 8.120 | 8.000 | 8.000 | 13,015 | +0.08(+1.01%) |
| Oct 17, 2005 | 8.000 | 8.020 | 7.850 | 7.920 | 36,700 | -0.09(-1.12%) |
| Oct 14, 2005 | 8.050 | 8.100 | 7.980 | 8.010 | 86,083 | +0.01(+0.12%) |
| Oct 13, 2005 | 8.020 | 8.050 | 7.980 | 8.000 | 103,086 | +0.04(+0.50%) |
| Oct 12, 2005 | 8.000 | 8.000 | 7.830 | 7.960 | 95,965 | -0.04(-0.50%) |
| Oct 11, 2005 | 8.020 | 8.050 | 8.000 | 8.000 | 25,300 | -0.09(-1.11%) |
| Oct 10, 2005 | 7.960 | 8.100 | 7.950 | 8.090 | 1,533 | -0.02(-0.25%) |
| Oct 07, 2005 | 7.920 | 8.140 | 7.880 | 8.110 | 53,272 | +0.11(+1.37%) |
| Oct 06, 2005 | 8.100 | 8.100 | 7.980 | 8.000 | 7,481 | +0.06(+0.76%) |
| Oct 05, 2005 | 7.850 | 8.030 | 7.850 | 7.940 | 29,100 | -0.06(-0.75%) |
| Oct 04, 2005 | 7.930 | 8.000 | 7.900 | 8.000 | 17,035 | +0.05(+0.63%) |
| Oct 03, 2005 | 7.980 | 8.000 | 7.890 | 7.950 | 7,315 | -0.04(-0.50%) |
| Sep 30, 2005 | 8.020 | 8.020 | 7.960 | 7.990 | 28,317 | -0.06(-0.75%) |
| Sep 29, 2005 | 7.940 | 8.050 | 7.940 | 8.050 | 40,950 | +0.09(+1.13%) |
| Sep 28, 2005 | 7.880 | 8.030 | 7.820 | 7.960 | 25,340 | +0.01(+0.13%) |
| Sep 27, 2005 | 8.000 | 8.000 | 7.760 | 7.950 | 68,180 | -0.03(-0.38%) |
| Sep 26, 2005 | 7.760 | 7.990 | 7.660 | 7.980 | 16,349 | +0.31(+4.04%) |
| Sep 23, 2005 | 7.670 | 7.670 | 7.310 | 7.670 | 25,539 | +0.49(+6.82%) |
| Sep 22, 2005 | 7.150 | 7.240 | 7.150 | 7.180 | 15,091 | +0.02(+0.28%) |
| Sep 21, 2005 | 7.230 | 7.250 | 7.150 | 7.160 | 60,125 | -0.09(-1.24%) |
| Sep 20, 2005 | 7.060 | 7.360 | 7.060 | 7.250 | 26,510 | +0.11(+1.54%) |
| Sep 19, 2005 | 7.250 | 7.370 | 7.050 | 7.140 | 19,125 | -0.25(-3.38%) |
| Sep 16, 2005 | 7.260 | 7.390 | 7.100 | 7.390 | 108,548 | +0.16(+2.23%) |
| Sep 15, 2005 | 7.230 | 7.290 | 7.110 | 7.229 | 75,831 | +0.03(+0.40%) |
| Sep 14, 2005 | 7.500 | 7.500 | 7.170 | 7.200 | 18,800 | -0.31(-4.13%) |
| Sep 13, 2005 | 7.640 | 7.700 | 7.460 | 7.510 | 17,822 | -0.29(-3.72%) |
| Sep 12, 2005 | 7.620 | 8.000 | 7.620 | 7.800 | 19,140 | +0.02(+0.26%) |
| Sep 09, 2005 | 7.240 | 8.000 | 7.230 | 7.780 | 23,715 | +0.51(+7.02%) |
| Sep 08, 2005 | 7.300 | 7.310 | 7.230 | 7.270 | 8,004 | -0.13(-1.76%) |
| Sep 07, 2005 | 7.450 | 7.450 | 7.280 | 7.400 | 24,847 | +0.08(+1.09%) |
| Sep 06, 2005 | 7.765 | 7.765 | 7.300 | 7.320 | 97,808 | -0.37(-4.81%) |
| Sep 02, 2005 | 7.810 | 7.850 | 7.600 | 7.690 | 25,300 | -0.22(-2.78%) |
