| 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, 2012 | 6.170 | 6.740 | 6.040 | 6.690 | 1,425,585 | +0.51(+8.25%) |
| Nov 29, 2012 | 6.330 | 6.490 | 6.170 | 6.180 | 452,242 | -0.09(-1.44%) |
| Nov 28, 2012 | 6.100 | 6.270 | 5.990 | 6.270 | 248,376 | +0.10(+1.62%) |
| Nov 27, 2012 | 5.850 | 6.279 | 5.850 | 6.170 | 487,537 | +0.37(+6.38%) |
| Nov 26, 2012 | 5.300 | 5.870 | 5.280 | 5.800 | 385,677 | +0.51(+9.64%) |
| Nov 24, 2012 | 5.100 | 5.390 | 5.070 | 5.290 | 272,821 | +0.00(+0.00%) |
| Nov 23, 2012 | 5.100 | 5.390 | 5.070 | 5.290 | 272,821 | +0.20(+3.93%) |
| Nov 21, 2012 | 5.160 | 5.215 | 5.000 | 5.090 | 218,662 | +0.06(+1.19%) |
| Nov 20, 2012 | 5.130 | 5.150 | 4.960 | 5.030 | 166,149 | -0.12(-2.33%) |
| Nov 19, 2012 | 5.280 | 5.400 | 4.990 | 5.150 | 220,264 | -0.04(-0.77%) |
| Nov 16, 2012 | 5.110 | 5.250 | 5.090 | 5.190 | 173,645 | +0.05(+0.97%) |
| Nov 15, 2012 | 5.180 | 5.310 | 4.910 | 5.140 | 285,131 | -0.02(-0.39%) |
| Nov 14, 2012 | 5.200 | 5.420 | 5.130 | 5.160 | 502,087 | -0.04(-0.77%) |
| Nov 13, 2012 | 5.510 | 5.580 | 5.180 | 5.200 | 215,690 | -0.34(-6.14%) |
| Nov 12, 2012 | 5.790 | 5.790 | 5.480 | 5.540 | 213,294 | -0.23(-3.99%) |
| Nov 09, 2012 | 5.820 | 5.860 | 5.660 | 5.770 | 375,038 | -0.05(-0.86%) |
| Nov 08, 2012 | 5.670 | 5.850 | 5.560 | 5.820 | 741,702 | +0.14(+2.46%) |
| Nov 07, 2012 | 6.330 | 6.330 | 5.470 | 5.680 | 2,107,751 | -2.92(-33.95%) |
| Nov 06, 2012 | 8.560 | 8.630 | 8.490 | 8.600 | 117,432 | +0.07(+0.82%) |
| Nov 05, 2012 | 8.470 | 8.580 | 8.470 | 8.530 | 92,077 | +0.05(+0.59%) |
| Nov 02, 2012 | 8.580 | 8.580 | 8.460 | 8.480 | 161,516 | -0.08(-0.93%) |
| Nov 01, 2012 | 8.600 | 8.640 | 8.510 | 8.560 | 174,909 | -0.05(-0.59%) |
| Oct 31, 2012 | 8.640 | 8.840 | 8.550 | 8.610 | 128,302 | -0.04(-0.46%) |
| Oct 26, 2012 | 8.650 | 8.650 | 8.650 | 0 | -0.02(-0.23%) | |
| Oct 25, 2012 | 8.830 | 8.969 | 8.560 | 8.670 | 54,719 | -0.08(-0.91%) |
| Oct 24, 2012 | 8.990 | 8.990 | 8.650 | 8.750 | 43,035 | -0.17(-1.91%) |
| Oct 23, 2012 | 8.800 | 8.950 | 8.510 | 8.920 | 119,314 | -0.08(-0.89%) |
| Oct 19, 2012 | 9.170 | 9.170 | 8.902 | 9.000 | 92,908 | -0.23(-2.49%) |
| Oct 18, 2012 | 9.400 | 9.400 | 9.230 | 9.230 | 220,998 | -0.17(-1.81%) |
| Oct 17, 2012 | 9.290 | 9.440 | 9.200 | 9.400 | 198,457 | +0.12(+1.29%) |
| Oct 16, 2012 | 9.340 | 9.355 | 9.210 | 9.281 | 71,720 | +0.03(+0.33%) |
| Oct 15, 2012 | 9.300 | 9.320 | 9.210 | 9.250 | 60,583 | -0.04(-0.43%) |
| Oct 12, 2012 | 9.250 | 9.360 | 9.250 | 9.290 | 51,607 | +0.07(+0.76%) |
| Oct 11, 2012 | 9.360 | 9.430 | 9.150 | 9.220 | 122,523 | -0.08(-0.86%) |
| Oct 10, 2012 | 9.420 | 9.431 | 9.250 | 9.300 | 61,610 | -0.13(-1.38%) |
| Oct 09, 2012 | 9.380 | 9.500 | 9.200 | 9.430 | 93,043 | +0.02(+0.21%) |
| Oct 08, 2012 | 9.290 | 9.500 | 9.150 | 9.410 | 55,687 | +0.02(+0.21%) |
| Oct 06, 2012 | 9.280 | 9.490 | 9.270 | 9.390 | 109,055 | +0.00(+0.00%) |
| Oct 05, 2012 | 9.280 | 9.490 | 9.270 | 9.390 | 109,055 | +0.16(+1.73%) |
| Oct 04, 2012 | 9.140 | 9.240 | 9.020 | 9.230 | 137,486 | +0.14(+1.54%) |
| Oct 03, 2012 | 9.100 | 9.170 | 8.900 | 9.090 | 171,480 | +0.00(+0.00%) |
| Oct 02, 2012 | 9.270 | 9.270 | 9.050 | 9.090 | 159,756 | -0.16(-1.73%) |
| Oct 01, 2012 | 9.300 | 9.460 | 9.160 | 9.250 | 178,875 | +0.00(+0.00%) |
| Sep 28, 2012 | 9.390 | 9.460 | 9.200 | 9.250 | 102,520 | -0.18(-1.91%) |
| Sep 27, 2012 | 9.340 | 9.510 | 9.260 | 9.430 | 102,484 | +0.18(+1.95%) |
| Sep 26, 2012 | 9.330 | 9.360 | 9.150 | 9.250 | 153,731 | -0.09(-0.96%) |
| Sep 25, 2012 | 9.950 | 9.970 | 9.260 | 9.340 | 181,538 | -0.54(-5.47%) |
| Sep 24, 2012 | 10.09 | 10.09 | 9.750 | 9.880 | 205,617 | -0.29(-2.85%) |
| Sep 21, 2012 | 10.25 | 10.29 | 10.12 | 10.17 | 235,286 | +0.02(+0.20%) |
| Sep 20, 2012 | 10.15 | 10.23 | 9.970 | 10.15 | 142,786 | -0.09(-0.88%) |
| Sep 19, 2012 | 10.21 | 10.33 | 10.16 | 10.24 | 252,564 | +0.08(+0.79%) |
| Sep 18, 2012 | 10.30 | 10.43 | 10.11 | 10.16 | 104,036 | -0.13(-1.26%) |
| Sep 17, 2012 | 10.48 | 10.48 | 10.21 | 10.29 | 93,810 | -0.15(-1.44%) |
| Sep 14, 2012 | 10.78 | 10.81 | 10.40 | 10.44 | 152,035 | -0.27(-2.52%) |
| Sep 13, 2012 | 10.47 | 10.81 | 10.41 | 10.71 | 161,312 | +0.25(+2.39%) |
| Sep 12, 2012 | 10.42 | 10.50 | 10.24 | 10.46 | 164,954 | +0.11(+1.06%) |
| Sep 11, 2012 | 10.05 | 10.36 | 10.00 | 10.35 | 141,905 | +0.30(+2.99%) |
| Sep 10, 2012 | 9.970 | 10.11 | 9.814 | 10.05 | 52,332 | +0.09(+0.90%) |
| Sep 07, 2012 | 9.580 | 9.970 | 9.560 | 9.960 | 76,597 | +0.45(+4.73%) |
| Sep 06, 2012 | 9.400 | 9.620 | 9.240 | 9.510 | 159,130 | +0.22(+2.37%) |
| Sep 05, 2012 | 9.550 | 9.550 | 9.180 | 9.290 | 160,307 | -0.24(-2.52%) |
