Quality Distribution, Inc. (NQ: QLTY)
12.83 USD  +0.22 (+1.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
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%)
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