Quality Distribution, Inc. (NQ: QLTY)
9.780 USD  +0.160 (+1.66%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
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%)
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