Quality Distribution, Inc. (NQ: QLTY)
14.42 USD  -0.53 (-3.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.000 7.150 6.840 6.940 46,547 -0.18(-2.53%)
Nov 29, 2010 6.860 7.200 6.630 7.120 30,949 +0.17(+2.45%)
Nov 26, 2010 7.150 7.200 6.940 6.950 37,152 -0.27(-3.74%)
Nov 24, 2010 6.960 7.220 7.220 7.220 89,459 +0.35(+5.09%)
Nov 23, 2010 6.680 6.990 6.680 6.870 42,331 +0.04(+0.59%)
Nov 22, 2010 6.660 6.900 6.570 6.830 44,693 +0.11(+1.64%)
Nov 19, 2010 6.600 6.720 6.560 6.720 58,805 +0.12(+1.82%)
Nov 18, 2010 6.580 6.670 6.510 6.600 34,824 +0.14(+2.17%)
Nov 17, 2010 6.510 6.683 6.370 6.460 43,334 -0.09(-1.37%)
Nov 16, 2010 6.620 6.680 6.330 6.550 103,459 -0.14(-2.09%)
Nov 15, 2010 6.730 6.880 6.650 6.690 64,621 +0.02(+0.30%)
Nov 12, 2010 6.720 6.790 6.610 6.670 104,546 -0.14(-2.06%)
Nov 11, 2010 6.550 6.860 6.550 6.810 92,440 +0.17(+2.56%)
Nov 10, 2010 7.000 7.000 6.600 6.640 385,001 -0.36(-5.14%)
Nov 09, 2010 7.330 7.330 7.000 7.000 46,313 -0.42(-5.66%)
Nov 08, 2010 7.450 7.540 7.110 7.420 75,819 +0.01(+0.13%)
Nov 05, 2010 7.750 7.870 7.410 7.410 28,672 -0.31(-4.02%)
Nov 04, 2010 7.480 7.940 7.480 7.720 93,316 +0.41(+5.61%)
Nov 03, 2010 7.090 7.540 7.020 7.310 50,021 +0.24(+3.39%)
Nov 02, 2010 7.140 7.250 6.970 7.070 47,469 +0.05(+0.71%)
Nov 01, 2010 7.210 7.390 7.020 7.020 36,616 -0.13(-1.82%)
Oct 29, 2010 7.150 7.460 7.130 7.150 35,514 -0.01(-0.14%)
Oct 28, 2010 7.230 7.280 7.080 7.160 44,373 +0.00(+0.00%)
Oct 27, 2010 7.310 7.410 7.110 7.160 41,742 +0.14(+1.99%)
Oct 25, 2010 7.020 7.150 6.980 7.020 31,285 +0.14(+2.03%)
Oct 22, 2010 7.050 7.050 6.860 6.880 36,714 -0.11(-1.57%)
Oct 21, 2010 7.080 7.120 6.960 6.990 152,384 -0.04(-0.57%)
Oct 20, 2010 6.860 7.060 6.820 7.030 55,349 +0.22(+3.23%)
Oct 19, 2010 6.920 7.000 6.650 6.810 588,439 -0.19(-2.71%)
Oct 18, 2010 6.940 7.120 6.920 7.000 91,110 +0.04(+0.57%)
Oct 15, 2010 6.820 7.000 6.590 6.960 409,778 +0.28(+4.19%)
Oct 14, 2010 6.750 6.750 6.480 6.680 52,599 -0.05(-0.74%)
Oct 13, 2010 6.460 6.820 6.440 6.730 136,707 +0.29(+4.50%)
Oct 12, 2010 6.430 6.530 6.350 6.440 33,439 -0.03(-0.46%)
Oct 11, 2010 6.400 6.540 6.310 6.470 20,371 +0.04(+0.62%)
Oct 08, 2010 6.230 6.470 6.000 6.430 30,845 +0.18(+2.88%)
Oct 07, 2010 6.330 6.430 6.120 6.250 32,751 +0.01(+0.16%)
Oct 06, 2010 6.390 6.490 6.120 6.240 146,826 -0.16(-2.50%)
Oct 05, 2010 6.220 6.530 6.190 6.400 96,553 +0.24(+3.90%)
Oct 04, 2010 6.440 6.500 5.900 6.160 210,579 -0.32(-4.94%)
Oct 01, 2010 6.420 6.510 6.140 6.480 198,339 +0.11(+1.73%)
Sep 30, 2010 6.070 6.450 6.005 6.370 147,049 +0.37(+6.17%)
Sep 29, 2010 5.800 6.050 5.800 6.000 103,313 +0.17(+2.92%)
Sep 28, 2010 5.770 5.840 5.580 5.830 30,914 +0.11(+1.92%)
Sep 27, 2010 5.930 5.950 5.720 5.720 22,772 -0.22(-3.70%)
Sep 24, 2010 5.800 6.023 5.800 5.940 45,564 +0.27(+4.76%)
Sep 23, 2010 5.770 5.850 5.530 5.670 43,838 -0.14(-2.41%)
Sep 22, 2010 5.960 5.980 5.730 5.810 52,586 -0.17(-2.84%)
Sep 21, 2010 5.970 6.170 5.870 5.980 33,863 -0.12(-1.97%)
Sep 20, 2010 5.800 6.100 5.660 6.100 69,221 +0.33(+5.72%)
Sep 17, 2010 5.950 6.030 5.630 5.770 136,368 -0.16(-2.70%)
Sep 15, 2010 5.940 6.000 5.820 5.930 35,760 -0.05(-0.84%)
Sep 14, 2010 5.880 6.120 5.830 5.980 231,590 +0.10(+1.70%)
Sep 13, 2010 5.640 5.920 5.545 5.880 95,437 +0.29(+5.19%)
Sep 10, 2010 5.690 5.830 5.570 5.590 76,777 -0.06(-1.06%)
Sep 09, 2010 5.530 6.020 5.360 5.650 134,243 +0.18(+3.29%)
Sep 08, 2010 5.060 5.530 5.050 5.470 281,243 +0.44(+8.75%)
Sep 07, 2010 5.170 5.220 4.970 5.030 74,440 -0.15(-2.90%)
Sep 03, 2010 5.050 5.300 5.030 5.180 32,055 +0.18(+3.60%)
Sep 02, 2010 4.940 5.080 4.850 5.000 30,981 +0.03(+0.60%)
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