Quality Distribution, Inc. (NQ: QLTY)
9.650 USD  +0.090 (+0.94%)
Streaming Delayed Price  /  Updated: 3:20 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.580 3.580 3.450 3.520 14,764 -0.04(-1.12%)
Nov 27, 2009 3.590 3.640 3.360 3.560 7,160 -0.08(-2.20%)
Nov 25, 2009 3.640 3.660 3.420 3.640 25,842 +0.02(+0.55%)
Nov 24, 2009 3.620 3.630 3.500 3.620 25,891 +0.12(+3.43%)
Nov 23, 2009 3.620 3.630 3.430 3.500 21,912 -0.04(-1.13%)
Nov 20, 2009 3.500 3.560 3.380 3.540 7,748 +0.01(+0.28%)
Nov 19, 2009 3.500 3.530 3.370 3.530 27,600 -0.05(-1.40%)
Nov 18, 2009 3.470 3.720 3.441 3.580 14,170 +0.04(+1.13%)
Nov 17, 2009 3.440 3.540 3.440 3.540 17,740 -0.01(-0.28%)
Nov 16, 2009 3.660 3.700 3.448 3.550 55,465 +0.04(+1.14%)
Nov 13, 2009 3.740 3.780 3.420 3.510 78,945 -0.23(-6.15%)
Nov 12, 2009 3.720 3.750 3.720 3.740 1,600 -0.04(-1.06%)
Nov 11, 2009 3.740 3.820 3.611 3.780 6,900 +0.05(+1.34%)
Nov 10, 2009 3.760 3.760 3.640 3.730 7,700 -0.03(-0.80%)
Nov 09, 2009 3.860 4.090 3.760 3.760 16,370 -0.09(-2.34%)
Nov 06, 2009 3.740 4.010 3.740 3.850 19,370 -0.05(-1.28%)
Nov 05, 2009 3.840 3.960 3.650 3.900 29,762 +0.08(+2.09%)
Nov 04, 2009 4.100 4.200 3.650 3.820 102,604 -0.16(-4.02%)
Nov 03, 2009 3.980 3.980 3.650 3.980 13,747 +0.01(+0.25%)
Nov 02, 2009 3.800 4.000 3.650 3.970 32,657 +0.23(+6.15%)
Oct 30, 2009 3.780 3.890 3.710 3.740 23,939 -0.08(-2.09%)
Oct 29, 2009 3.890 3.970 3.700 3.820 130,459 +0.16(+4.37%)
Oct 28, 2009 3.760 3.920 3.370 3.660 245,727 -0.26(-6.63%)
Oct 27, 2009 3.920 3.920 3.780 3.920 2,700 +0.01(+0.26%)
Oct 26, 2009 3.870 3.930 3.820 3.910 3,889 -0.01(-0.26%)
Oct 23, 2009 3.900 3.930 3.800 3.920 5,500 +0.04(+1.03%)
Oct 22, 2009 3.810 3.900 3.810 3.880 6,571 -0.01(-0.26%)
Oct 21, 2009 3.770 3.890 3.750 3.890 9,006 +0.02(+0.52%)
Oct 20, 2009 3.850 3.870 3.700 3.870 98,011 +0.17(+4.59%)
Oct 19, 2009 3.750 3.810 3.700 3.700 9,504 -0.11(-2.89%)
Oct 16, 2009 3.810 3.840 3.780 3.810 3,792 -0.01(-0.26%)
Oct 15, 2009 3.810 3.820 3.796 3.820 7,291 +0.00(+0.03%)
Oct 14, 2009 3.690 3.820 3.683 3.819 26,220 +0.17(+4.57%)
Oct 13, 2009 3.750 3.750 3.590 3.652 41,235 -0.02(-0.49%)
Oct 12, 2009 3.640 3.770 3.572 3.670 37,810 +0.14(+3.97%)
Oct 09, 2009 3.590 3.710 3.490 3.530 27,726 -0.06(-1.67%)
Oct 08, 2009 3.540 3.620 3.540 3.590 29,279 +0.14(+4.06%)
Oct 07, 2009 3.450 3.460 3.430 3.450 13,688 +0.02(+0.58%)
Oct 06, 2009 3.300 3.470 3.300 3.430 11,209 +0.13(+3.94%)
Oct 05, 2009 3.300 3.320 3.220 3.300 9,055 -0.06(-1.78%)
Oct 02, 2009 3.310 3.360 3.150 3.360 16,187 +0.10(+3.07%)
Oct 01, 2009 3.360 3.386 3.150 3.260 8,363 -0.11(-3.26%)
Sep 30, 2009 3.350 3.468 3.350 3.370 9,607 -0.23(-6.39%)
Sep 29, 2009 3.421 3.600 3.421 3.600 8,900 +0.03(+0.84%)
Sep 28, 2009 3.570 3.570 3.410 3.570 40,010 +0.05(+1.42%)
Sep 25, 2009 3.590 3.600 3.360 3.520 13,552 -0.16(-4.35%)
Sep 24, 2009 3.430 3.865 3.180 3.680 128,255 +0.20(+5.75%)
Sep 23, 2009 3.420 3.480 3.280 3.480 19,225 +0.07(+2.05%)
Sep 22, 2009 3.290 3.450 3.210 3.410 46,564 +0.18(+5.57%)
Sep 21, 2009 3.210 3.280 3.200 3.230 27,527 +0.03(+0.94%)
Sep 18, 2009 3.640 3.640 3.200 3.200 114,140 -0.45(-12.33%)
Sep 17, 2009 3.600 3.840 3.600 3.650 20,749 +0.05(+1.39%)
Sep 16, 2009 3.160 3.630 3.160 3.600 55,613 +0.49(+15.76%)
Sep 15, 2009 3.390 3.680 3.040 3.110 149,812 -0.24(-7.16%)
Sep 14, 2009 3.480 3.530 3.330 3.350 49,566 -0.15(-4.29%)
Sep 11, 2009 3.600 3.650 3.290 3.500 150,100 -0.15(-4.11%)
Sep 10, 2009 3.470 3.660 3.470 3.650 5,732 +0.13(+3.69%)
Sep 09, 2009 3.440 3.520 3.420 3.520 16,544 +0.09(+2.62%)
Sep 08, 2009 3.500 3.549 3.400 3.430 10,141 -0.07(-2.00%)
Sep 04, 2009 3.730 3.730 3.490 3.500 32,473 -0.34(-8.85%)
Sep 03, 2009 4.030 4.030 3.790 3.840 13,977 -0.16(-4.00%)
Sep 02, 2009 3.950 4.000 3.950 4.000 14,672 +0.05(+1.27%)
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