Quality Distribution, Inc. (NQ: QLTY)
12.62 USD  +0.37 (+3.02%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.890 6.120 5.890 6.000 246,882 +0.10(+1.69%)
Dec 28, 2012 5.920 6.020 5.820 5.900 163,186 -0.07(-1.17%)
Dec 27, 2012 5.980 6.030 5.800 5.970 102,433 +0.03(+0.51%)
Dec 26, 2012 5.990 6.010 5.930 5.940 96,166 -0.01(-0.17%)
Dec 24, 2012 6.040 6.050 5.920 5.950 83,730 -0.09(-1.49%)
Dec 21, 2012 6.030 6.140 6.010 6.040 593,387 -0.07(-1.15%)
Dec 20, 2012 6.230 6.340 5.990 6.110 324,161 -0.14(-2.24%)
Dec 19, 2012 6.180 6.300 6.150 6.250 316,937 +0.04(+0.64%)
Dec 18, 2012 6.300 6.350 6.170 6.210 135,174 -0.07(-1.11%)
Dec 17, 2012 6.460 6.492 6.160 6.280 230,339 -0.19(-2.94%)
Dec 14, 2012 6.400 6.540 6.400 6.470 167,529 +0.03(+0.47%)
Dec 13, 2012 6.490 6.610 6.360 6.440 368,537 +0.02(+0.31%)
Dec 12, 2012 6.650 6.750 6.380 6.420 188,737 -0.23(-3.46%)
Dec 11, 2012 6.710 6.740 6.550 6.650 230,879 +0.02(+0.30%)
Dec 10, 2012 6.820 6.820 6.580 6.630 183,322 -0.19(-2.79%)
Dec 07, 2012 6.980 7.000 6.680 6.820 192,609 +0.09(+1.34%)
Dec 06, 2012 6.910 6.980 6.600 6.730 262,097 -0.17(-2.46%)
Dec 05, 2012 6.950 6.990 6.710 6.900 328,428 -0.01(-0.14%)
Dec 04, 2012 6.650 6.950 6.550 6.910 365,583 +0.22(+3.29%)
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%)
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