| Quality Distribution, Inc. | (NQ: QLTY) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 1.890 | 1.930 | 1.890 | 1.920 | 3,910 | +0.00(+0.00%) |
| Nov 26, 2008 | 1.880 | 1.930 | 1.700 | 1.920 | 19,750 | +0.10(+5.49%) |
| Nov 25, 2008 | 2.240 | 2.310 | 1.650 | 1.820 | 57,001 | -0.44(-19.47%) |
| Nov 24, 2008 | 2.110 | 2.260 | 1.610 | 2.260 | 28,704 | +0.26(+13.00%) |
| Nov 21, 2008 | 2.180 | 2.180 | 1.640 | 2.000 | 8,191 | +0.00(+0.00%) |
| Nov 20, 2008 | 2.300 | 2.400 | 2.000 | 2.000 | 17,584 | -0.40(-16.67%) |
| Nov 19, 2008 | 2.600 | 2.600 | 2.080 | 2.400 | 2,350 | -0.04(-1.64%) |
| Nov 18, 2008 | 2.610 | 2.610 | 2.020 | 2.440 | 14,754 | +0.08(+3.39%) |
| Nov 17, 2008 | 2.430 | 2.430 | 2.280 | 2.360 | 1,200 | +0.08(+3.54%) |
| Nov 14, 2008 | 2.610 | 2.610 | 2.230 | 2.279 | 6,800 | -0.17(-6.96%) |
| Nov 13, 2008 | 2.320 | 2.450 | 2.230 | 2.450 | 25,241 | +0.05(+2.12%) |
| Nov 12, 2008 | 2.590 | 2.590 | 2.310 | 2.399 | 73,170 | -0.13(-5.17%) |
| Nov 11, 2008 | 2.660 | 2.740 | 2.420 | 2.530 | 78,390 | -0.06(-2.28%) |
| Nov 10, 2008 | 2.440 | 2.950 | 2.400 | 2.589 | 25,600 | +0.13(+5.25%) |
| Nov 07, 2008 | 2.740 | 2.740 | 1.970 | 2.460 | 73,415 | +0.02(+0.82%) |
| Nov 06, 2008 | 2.450 | 2.610 | 1.360 | 2.440 | 29,206 | +0.05(+2.09%) |
| Nov 05, 2008 | 2.310 | 2.489 | 2.150 | 2.390 | 19,102 | +0.09(+3.91%) |
| Nov 04, 2008 | 2.390 | 2.530 | 2.090 | 2.300 | 34,869 | -0.09(-3.77%) |
| Nov 03, 2008 | 2.310 | 2.500 | 2.090 | 2.390 | 27,036 | +0.35(+17.16%) |
| Oct 31, 2008 | 1.860 | 2.110 | 1.790 | 2.040 | 25,876 | +0.26(+14.61%) |
| Oct 30, 2008 | 1.800 | 2.210 | 1.670 | 1.780 | 34,717 | +0.11(+6.59%) |
| Oct 29, 2008 | 1.400 | 1.790 | 1.380 | 1.670 | 89,501 | +0.35(+26.52%) |
| Oct 28, 2008 | 1.240 | 1.460 | 1.200 | 1.320 | 66,398 | +0.10(+8.20%) |
| Oct 27, 2008 | 1.540 | 1.650 | 1.130 | 1.220 | 124,286 | -0.28(-18.94%) |
| Oct 24, 2008 | 2.170 | 2.590 | 1.400 | 1.505 | 201,662 | -1.04(-40.75%) |
| Oct 23, 2008 | 2.770 | 2.770 | 2.440 | 2.540 | 8,200 | -0.13(-4.87%) |
| Oct 22, 2008 | 2.760 | 2.760 | 2.600 | 2.670 | 3,370 | -0.04(-1.44%) |
| Oct 21, 2008 | 2.700 | 2.710 | 2.550 | 2.709 | 22,932 | +0.10(+3.79%) |
| Oct 20, 2008 | 2.820 | 2.820 | 2.570 | 2.610 | 7,519 | -0.11(-4.04%) |
| Oct 17, 2008 | 2.500 | 2.750 | 2.500 | 2.720 | 2,570 | +0.06(+2.26%) |
| Oct 16, 2008 | 2.790 | 2.790 | 2.550 | 2.660 | 22,900 | -0.03(-1.12%) |
| Oct 15, 2008 | 2.730 | 2.980 | 2.630 | 2.690 | 19,102 | +0.09(+3.46%) |
| Oct 14, 2008 | 2.845 | 4.140 | 2.260 | 2.600 | 111,539 | +0.25(+10.64%) |
| Oct 13, 2008 | 2.200 | 2.370 | 2.000 | 2.350 | 16,368 | +0.16(+7.31%) |
| Oct 10, 2008 | 2.970 | 3.120 | 1.730 | 2.190 | 43,057 | -0.65(-22.89%) |
| Oct 09, 2008 | 2.890 | 2.890 | 2.780 | 2.840 | 2,279 | -0.16(-5.33%) |
| Oct 08, 2008 | 2.990 | 3.390 | 2.870 | 3.000 | 19,400 | -0.20(-6.25%) |
| Oct 07, 2008 | 4.740 | 4.740 | 3.000 | 3.200 | 10,700 | +0.05(+1.59%) |
| Oct 06, 2008 | 4.030 | 4.240 | 3.150 | 3.150 | 21,934 | -0.97(-23.47%) |
| Oct 03, 2008 | 4.200 | 4.250 | 4.100 | 4.116 | 2,300 | -0.03(-0.82%) |
| Oct 02, 2008 | 4.200 | 4.200 | 4.090 | 4.150 | 3,790 | -0.13(-3.04%) |
| Oct 01, 2008 | 4.200 | 4.290 | 4.000 | 4.280 | 27,800 | +0.03(+0.71%) |
| Sep 30, 2008 | 4.680 | 4.730 | 4.200 | 4.250 | 40,495 | -0.32(-7.00%) |
| Sep 29, 2008 | 4.460 | 4.570 | 4.260 | 4.570 | 6,250 | -0.03(-0.65%) |
| Sep 26, 2008 | 4.440 | 4.740 | 4.240 | 4.600 | 8,452 | -0.02(-0.43%) |
| Sep 25, 2008 | 4.710 | 4.710 | 4.520 | 4.620 | 3,200 | +0.09(+1.99%) |
| Sep 24, 2008 | 4.720 | 4.980 | 4.410 | 4.530 | 21,998 | -0.22(-4.63%) |
| Sep 23, 2008 | 4.990 | 4.990 | 4.560 | 4.750 | 22,500 | +0.00(+0.00%) |
| Sep 22, 2008 | 4.880 | 4.980 | 4.530 | 4.750 | 14,167 | -0.15(-3.06%) |
| Sep 19, 2008 | 4.730 | 5.000 | 4.690 | 4.900 | 68,328 | +0.27(+5.83%) |
| Sep 18, 2008 | 4.610 | 4.630 | 4.320 | 4.630 | 24,694 | +0.11(+2.43%) |
| Sep 17, 2008 | 4.520 | 4.600 | 4.410 | 4.520 | 22,417 | -0.03(-0.66%) |
| Sep 16, 2008 | 4.310 | 4.560 | 3.710 | 4.550 | 15,527 | -0.01(-0.22%) |
| Sep 15, 2008 | 4.570 | 4.630 | 4.280 | 4.560 | 15,867 | -0.02(-0.44%) |
| Sep 12, 2008 | 4.380 | 4.580 | 4.370 | 4.580 | 115,946 | +0.15(+3.39%) |
| Sep 11, 2008 | 4.450 | 4.500 | 4.380 | 4.430 | 27,334 | -0.06(-1.34%) |
| Sep 10, 2008 | 4.590 | 4.590 | 4.470 | 4.490 | 9,300 | -0.02(-0.44%) |
| Sep 09, 2008 | 4.490 | 4.600 | 4.330 | 4.510 | 17,800 | +0.02(+0.45%) |
| Sep 08, 2008 | 4.540 | 4.590 | 4.140 | 4.490 | 61,512 | +0.11(+2.51%) |
| Sep 05, 2008 | 4.610 | 4.610 | 4.230 | 4.380 | 41,150 | -0.02(-0.45%) |
| Sep 04, 2008 | 4.430 | 4.520 | 4.200 | 4.400 | 35,568 | -0.14(-3.08%) |
| Sep 03, 2008 | 4.620 | 4.630 | 4.130 | 4.540 | 36,615 | -0.07(-1.52%) |
