| 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, 2011 | 9.430 | 10.19 | 9.370 | 10.10 | 97,359 | +1.19(+13.36%) |
| Nov 29, 2011 | 9.060 | 9.070 | 8.860 | 8.910 | 52,395 | -0.18(-1.98%) |
| Nov 28, 2011 | 9.200 | 9.350 | 8.900 | 9.090 | 60,394 | +0.31(+3.53%) |
| Nov 25, 2011 | 8.880 | 9.110 | 8.775 | 8.780 | 39,849 | -0.17(-1.90%) |
| Nov 23, 2011 | 9.260 | 9.260 | 8.780 | 8.950 | 88,507 | -0.39(-4.18%) |
| Nov 22, 2011 | 9.690 | 9.930 | 9.320 | 9.340 | 29,274 | -0.37(-3.81%) |
| Nov 21, 2011 | 9.920 | 10.29 | 9.710 | 9.710 | 26,704 | -0.48(-4.71%) |
| Nov 18, 2011 | 10.29 | 10.30 | 9.800 | 10.19 | 76,791 | -0.05(-0.49%) |
| Nov 17, 2011 | 10.37 | 10.74 | 10.17 | 10.24 | 56,532 | -0.18(-1.73%) |
| Nov 16, 2011 | 10.63 | 10.63 | 10.36 | 10.42 | 70,300 | -0.38(-3.52%) |
| Nov 15, 2011 | 10.78 | 10.95 | 10.69 | 10.80 | 92,571 | +0.00(+0.00%) |
| Nov 14, 2011 | 10.88 | 11.02 | 10.73 | 10.80 | 110,670 | -0.12(-1.10%) |
| Nov 11, 2011 | 10.75 | 10.95 | 10.69 | 10.92 | 74,818 | +0.32(+3.02%) |
| Nov 10, 2011 | 10.87 | 10.87 | 10.45 | 10.60 | 57,459 | -0.03(-0.28%) |
| Nov 09, 2011 | 10.99 | 11.35 | 10.62 | 10.63 | 75,110 | -0.79(-6.92%) |
| Nov 08, 2011 | 11.32 | 11.45 | 10.74 | 11.42 | 87,061 | +0.22(+1.96%) |
| Nov 07, 2011 | 11.42 | 11.42 | 10.73 | 11.20 | 42,259 | -0.30(-2.61%) |
| Nov 04, 2011 | 11.78 | 11.78 | 11.41 | 11.50 | 55,691 | -0.51(-4.25%) |
| Nov 03, 2011 | 11.77 | 12.08 | 11.00 | 12.01 | 133,378 | +0.60(+5.26%) |
| Nov 02, 2011 | 10.97 | 11.49 | 10.78 | 11.41 | 106,415 | +0.72(+6.74%) |
| Nov 01, 2011 | 10.68 | 11.56 | 10.62 | 10.69 | 130,953 | -0.58(-5.15%) |
| Oct 31, 2011 | 11.09 | 11.60 | 10.72 | 11.27 | 57,312 | -0.07(-0.62%) |
| Oct 28, 2011 | 11.90 | 12.05 | 11.33 | 11.34 | 76,416 | -0.50(-4.22%) |
| Oct 27, 2011 | 11.17 | 11.88 | 10.97 | 11.84 | 113,514 | +1.21(+11.38%) |
| Oct 26, 2011 | 10.35 | 10.80 | 10.22 | 10.63 | 65,724 | +0.47(+4.63%) |
| Oct 25, 2011 | 10.75 | 10.75 | 10.10 | 10.16 | 69,119 | -0.74(-6.79%) |
| Oct 24, 2011 | 10.99 | 11.27 | 10.76 | 10.90 | 80,926 | +0.01(+0.09%) |
| Oct 21, 2011 | 11.10 | 11.10 | 10.77 | 10.89 | 93,862 | +0.06(+0.55%) |
| Oct 20, 2011 | 10.34 | 10.88 | 10.16 | 10.83 | 50,488 | +0.47(+4.54%) |
| Oct 19, 2011 | 10.99 | 10.99 | 10.30 | 10.36 | 48,518 | -0.64(-5.82%) |
| Oct 18, 2011 | 10.79 | 11.30 | 10.41 | 11.00 | 131,746 | +0.33(+3.09%) |
| Oct 17, 2011 | 10.55 | 10.82 | 10.20 | 10.67 | 136,786 | -0.02(-0.19%) |
| Oct 14, 2011 | 10.93 | 10.93 | 9.860 | 10.69 | 112,584 | -0.02(-0.19%) |
| Oct 13, 2011 | 10.40 | 10.82 | 10.29 | 10.71 | 85,409 | +0.20(+1.90%) |
| Oct 12, 2011 | 10.60 | 10.96 | 10.36 | 10.51 | 87,630 | +0.04(+0.38%) |
| Oct 11, 2011 | 10.30 | 10.60 | 10.13 | 10.47 | 85,602 | +0.00(+0.00%) |
| Oct 10, 2011 | 9.770 | 10.49 | 9.660 | 10.47 | 99,441 | +0.96(+10.09%) |
| Oct 07, 2011 | 9.860 | 9.920 | 9.400 | 9.510 | 110,581 | -0.28(-2.86%) |
| Oct 06, 2011 | 9.630 | 9.820 | 9.510 | 9.790 | 88,655 | +0.21(+2.19%) |
| Oct 05, 2011 | 9.340 | 9.650 | 8.910 | 9.580 | 87,169 | +0.24(+2.57%) |
| Oct 04, 2011 | 8.150 | 9.350 | 8.010 | 9.340 | 193,780 | +1.04(+12.53%) |
| Oct 03, 2011 | 8.830 | 8.990 | 8.280 | 8.300 | 228,383 | -0.67(-7.47%) |
| Sep 30, 2011 | 8.900 | 9.150 | 8.870 | 8.970 | 150,754 | -0.13(-1.43%) |
| Sep 29, 2011 | 9.160 | 9.340 | 8.670 | 9.100 | 143,870 | +0.29(+3.29%) |
| Sep 28, 2011 | 9.270 | 9.270 | 8.710 | 8.810 | 135,823 | -0.44(-4.76%) |
| Sep 27, 2011 | 8.880 | 9.690 | 8.720 | 9.250 | 213,780 | +0.68(+7.93%) |
| Sep 26, 2011 | 8.670 | 8.820 | 8.330 | 8.570 | 142,851 | -0.01(-0.12%) |
| Sep 23, 2011 | 8.520 | 8.880 | 8.330 | 8.580 | 95,247 | -0.01(-0.12%) |
| Sep 22, 2011 | 8.850 | 9.110 | 8.390 | 8.590 | 163,376 | -0.65(-7.03%) |
| Sep 21, 2011 | 9.750 | 10.03 | 9.210 | 9.240 | 118,453 | -0.71(-7.14%) |
| Sep 20, 2011 | 10.20 | 10.61 | 9.910 | 9.950 | 132,732 | -0.19(-1.87%) |
| Sep 19, 2011 | 10.03 | 10.37 | 9.870 | 10.14 | 173,385 | -0.12(-1.17%) |
| Sep 16, 2011 | 10.24 | 10.27 | 9.830 | 10.26 | 151,541 | +0.11(+1.08%) |
| Sep 15, 2011 | 9.530 | 10.52 | 9.530 | 10.15 | 293,109 | +0.74(+7.86%) |
| Sep 14, 2011 | 9.880 | 10.04 | 9.340 | 9.410 | 293,214 | -0.40(-4.08%) |
| Sep 13, 2011 | 9.800 | 10.07 | 9.620 | 9.810 | 161,311 | +0.07(+0.72%) |
| Sep 12, 2011 | 10.30 | 10.32 | 9.670 | 9.740 | 273,547 | -0.83(-7.85%) |
| Sep 09, 2011 | 11.06 | 11.11 | 10.40 | 10.57 | 97,166 | -0.65(-5.79%) |
| Sep 08, 2011 | 11.75 | 11.76 | 11.12 | 11.22 | 66,150 | -0.67(-5.63%) |
| Sep 07, 2011 | 11.49 | 11.94 | 11.34 | 11.89 | 80,111 | +0.68(+6.07%) |
| Sep 06, 2011 | 11.17 | 11.60 | 10.94 | 11.21 | 135,263 | -0.45(-3.86%) |
| Sep 02, 2011 | 11.65 | 12.09 | 11.54 | 11.66 | 80,941 | -0.36(-3.00%) |
