Quality Distribution, Inc. (NQ: QLTY)
13.67 USD  -0.34 (-2.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.730 9.850 9.580 9.730 70,240 +0.12(+1.25%)
Aug 30, 2012 9.540 9.660 9.500 9.610 51,416 +0.08(+0.84%)
Aug 29, 2012 9.450 9.670 9.400 9.530 114,944 -0.21(-2.16%)
Aug 27, 2012 9.700 9.760 9.570 9.740 47,242 +0.10(+1.04%)
Aug 24, 2012 9.920 9.960 9.620 9.640 52,816 -0.30(-3.02%)
Aug 23, 2012 10.07 10.08 9.900 9.940 36,258 -0.20(-1.97%)
Aug 22, 2012 10.13 10.23 10.07 10.14 26,405 -0.03(-0.29%)
Aug 21, 2012 10.13 10.27 10.06 10.17 40,553 +0.10(+0.99%)
Aug 20, 2012 10.36 10.36 9.970 10.07 51,495 -0.34(-3.27%)
Aug 17, 2012 10.13 10.41 9.950 10.41 115,192 +0.25(+2.46%)
Aug 16, 2012 10.47 10.47 10.01 10.16 101,339 -0.25(-2.40%)
Aug 15, 2012 10.21 10.52 9.960 10.41 103,116 +0.14(+1.36%)
Aug 14, 2012 10.27 10.51 9.970 10.27 109,842 +0.03(+0.29%)
Aug 13, 2012 9.880 10.25 9.860 10.24 98,940 +0.38(+3.85%)
Aug 11, 2012 9.670 10.13 9.670 9.860 185,266 +0.00(+0.00%)
Aug 10, 2012 9.670 10.13 9.670 9.860 185,266 +0.23(+2.39%)
Aug 09, 2012 9.430 9.750 9.290 9.630 187,929 +0.18(+1.90%)
Aug 08, 2012 9.660 9.660 9.380 9.450 190,696 -0.31(-3.18%)
Aug 07, 2012 10.40 10.49 9.310 9.760 430,386 -0.58(-5.61%)
Aug 06, 2012 10.17 10.57 10.17 10.34 103,063 +0.20(+1.97%)
Aug 03, 2012 10.18 10.40 9.930 10.14 68,961 +0.22(+2.22%)
Aug 02, 2012 9.660 10.18 9.340 9.920 96,315 +0.31(+3.23%)
Aug 01, 2012 10.19 10.19 9.610 9.610 92,759 -0.49(-4.85%)
Jul 31, 2012 9.720 10.20 9.670 10.10 77,068 +0.19(+1.92%)
Jul 30, 2012 10.03 10.12 9.580 9.910 97,992 -0.10(-1.00%)
Jul 27, 2012 9.090 10.13 8.980 10.01 126,198 +1.01(+11.22%)
Jul 26, 2012 9.260 9.510 8.920 9.000 137,842 -0.04(-0.44%)
Jul 25, 2012 9.140 9.190 8.980 9.040 149,604 -0.09(-0.99%)
Jul 24, 2012 9.320 9.320 9.120 9.130 133,657 -0.19(-2.04%)
Jul 23, 2012 9.350 9.550 9.290 9.320 91,788 -0.28(-2.92%)
Jul 20, 2012 9.920 9.970 9.520 9.600 83,267 -0.41(-4.10%)
Jul 19, 2012 10.00 10.12 9.640 10.01 170,359 +0.10(+1.01%)
Jul 18, 2012 9.810 10.00 9.710 9.910 109,026 +0.12(+1.23%)
Jul 17, 2012 9.780 9.920 9.320 9.790 75,679 +0.05(+0.51%)
Jul 16, 2012 10.00 10.00 9.700 9.740 84,335 -0.25(-2.50%)
Jul 14, 2012 10.16 10.16 9.750 9.990 140,361 +0.00(+0.00%)
Jul 13, 2012 10.16 10.16 9.750 9.990 140,361 -0.12(-1.19%)
Jul 12, 2012 9.860 10.18 9.660 10.11 98,226 +0.10(+1.00%)
Jul 11, 2012 10.20 10.27 9.750 10.01 173,900 -0.21(-2.05%)
Jul 10, 2012 10.72 10.72 10.06 10.22 59,871 -0.43(-4.04%)
Jul 09, 2012 10.55 10.93 10.27 10.65 98,313 +0.13(+1.24%)
Jul 06, 2012 10.81 11.00 10.48 10.52 85,376 -0.43(-3.93%)
Jul 05, 2012 11.02 11.13 10.84 10.95 128,708 -0.11(-0.99%)
Jul 03, 2012 10.67 11.09 10.54 11.06 25,727 +0.45(+4.24%)
Jul 02, 2012 11.08 11.08 10.50 10.61 127,655 -0.46(-4.16%)
Jun 30, 2012 10.69 11.32 10.65 11.07 173,571 -0.01(-0.09%)
Jun 29, 2012 10.69 11.32 10.65 11.08 175,657 +0.71(+6.85%)
Jun 28, 2012 10.00 10.39 9.950 10.37 93,956 +0.23(+2.27%)
Jun 27, 2012 10.41 10.47 10.10 10.14 113,226 -0.25(-2.41%)
Jun 26, 2012 10.70 11.05 10.22 10.39 120,961 -0.30(-2.81%)
Jun 25, 2012 10.25 10.78 9.705 10.69 403,312 +0.17(+1.62%)
Jun 22, 2012 10.94 11.03 10.33 10.52 753,284 -0.35(-3.22%)
Jun 21, 2012 11.69 11.69 10.65 10.87 145,175 -0.88(-7.49%)
Jun 20, 2012 11.89 12.04 11.64 11.75 146,142 -0.16(-1.34%)
Jun 19, 2012 11.48 12.17 11.33 11.91 204,033 +0.48(+4.20%)
Jun 18, 2012 11.36 11.57 11.18 11.43 141,296 -0.01(-0.09%)
Jun 15, 2012 10.93 11.49 10.84 11.44 125,024 +0.50(+4.57%)
Jun 14, 2012 10.43 10.95 10.43 10.94 129,305 +0.55(+5.29%)
Jun 13, 2012 10.25 10.50 10.10 10.39 139,825 +0.09(+0.87%)
Jun 12, 2012 10.23 10.36 9.980 10.30 213,855 +0.18(+1.78%)
Jun 11, 2012 10.46 10.53 10.05 10.12 128,833 -0.23(-2.22%)
Jun 08, 2012 10.31 10.61 10.28 10.35 168,978 -0.02(-0.19%)
Jun 07, 2012 10.91 11.08 10.35 10.37 138,602 -0.33(-3.08%)
Jun 06, 2012 10.29 10.74 10.20 10.70 119,707 +0.54(+5.31%)
Jun 05, 2012 10.04 10.37 9.980 10.16 115,406 +0.03(+0.30%)
Jun 04, 2012 10.15 10.15 9.670 10.13 154,079 +0.06(+0.60%)
Jun 02, 2012 10.30 10.35 9.960 10.07 233,896 +0.00(+0.00%)
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