| Quality Distribution, Inc. | (NQ: QLTY) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
