Quality Distribution, Inc. (NQ: QLTY)
15.83 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 15.83 15.85 15.83 15.83 150,981 -0.01(-0.06%)
May 21, 2015 15.81 15.84 15.81 15.84 344,631 +0.03(+0.19%)
May 20, 2015 15.82 15.83 15.81 15.81 419,923 +0.00(+0.00%)
May 19, 2015 15.80 15.82 15.80 15.81 599,068 +0.01(+0.06%)
May 18, 2015 15.78 15.82 15.78 15.80 487,283 -0.01(-0.06%)
May 15, 2015 15.76 15.82 15.76 15.81 493,009 +0.02(+0.13%)
May 14, 2015 15.76 15.79 15.75 15.79 1,162,699 +0.04(+0.25%)
May 13, 2015 15.73 15.85 15.72 15.75 1,158,615 +0.02(+0.13%)
May 12, 2015 15.72 15.74 15.72 15.73 822,424 +0.00(+0.00%)
May 11, 2015 15.73 15.74 15.72 15.73 1,164,102 +0.00(+0.00%)
May 08, 2015 15.75 15.76 15.70 15.73 2,272,574 -0.01(-0.06%)
May 07, 2015 15.86 15.86 15.72 15.74 10,521,926 +5.94(+60.61%)
May 06, 2015 9.880 9.970 9.750 9.800 110,971 -0.05(-0.51%)
May 05, 2015 9.840 10.01 9.760 9.850 177,504 -0.07(-0.71%)
May 04, 2015 10.00 10.08 9.820 9.920 134,460 -0.04(-0.40%)
May 01, 2015 9.950 10.07 9.810 9.960 77,673 +0.04(+0.40%)
Apr 30, 2015 10.15 10.27 9.830 9.920 142,218 -0.33(-3.22%)
Apr 29, 2015 10.05 10.45 10.05 10.25 58,631 +0.15(+1.49%)
Apr 28, 2015 9.930 10.51 9.930 10.10 304,426 +0.21(+2.12%)
Apr 27, 2015 10.34 10.47 9.810 9.890 162,380 -0.38(-3.70%)
Apr 24, 2015 10.47 10.49 10.10 10.27 91,373 -0.17(-1.63%)
Apr 23, 2015 10.25 10.49 10.18 10.44 47,393 +0.15(+1.46%)
Apr 22, 2015 10.21 10.35 10.10 10.29 78,877 +0.05(+0.49%)
Apr 21, 2015 10.49 10.49 10.15 10.24 53,012 -0.18(-1.73%)
Apr 20, 2015 10.32 10.60 10.29 10.42 100,946 +0.19(+1.86%)
Apr 17, 2015 10.26 10.38 10.12 10.23 124,884 -0.12(-1.16%)
Apr 16, 2015 10.50 10.60 10.29 10.35 89,392 -0.14(-1.33%)
Apr 15, 2015 10.24 10.64 10.21 10.49 129,300 +0.33(+3.25%)
Apr 14, 2015 10.11 10.21 9.920 10.16 153,936 +0.07(+0.69%)
Apr 13, 2015 10.18 10.26 9.990 10.09 72,458 -0.06(-0.59%)
Apr 10, 2015 10.20 10.22 10.07 10.15 58,565 +0.02(+0.20%)
Apr 09, 2015 9.920 10.22 9.780 10.13 220,651 +0.14(+1.40%)
Apr 08, 2015 9.900 10.00 9.800 9.990 90,755 +0.12(+1.22%)
Apr 07, 2015 9.920 10.07 9.840 9.870 108,256 -0.04(-0.40%)
Apr 06, 2015 9.820 10.22 9.820 9.910 86,943 -0.16(-1.59%)
Apr 02, 2015 10.07 10.07 10.07 0 -0.25(-2.42%)
Apr 01, 2015 10.32 10.53 10.20 10.32 101,568 -0.01(-0.10%)
Mar 31, 2015 10.43 10.43 10.17 10.33 164,013 -0.10(-0.96%)
Mar 30, 2015 10.43 10.52 10.37 10.43 116,202 +0.00(+0.00%)
Mar 27, 2015 10.45 10.56 10.36 10.43 185,826 +0.02(+0.19%)
Mar 26, 2015 10.65 10.78 10.37 10.41 114,464 -0.24(-2.25%)
Mar 25, 2015 10.92 10.92 10.63 10.65 80,930 -0.23(-2.11%)
Mar 24, 2015 10.93 11.00 10.65 10.88 97,315 -0.02(-0.18%)
Mar 23, 2015 10.66 10.97 10.66 10.90 118,016 +0.23(+2.16%)
Mar 20, 2015 10.77 10.87 10.64 10.67 166,935 -0.03(-0.28%)
Mar 19, 2015 10.62 10.89 10.56 10.70 50,534 +0.02(+0.19%)
Mar 18, 2015 10.50 10.80 10.24 10.68 105,052 +0.08(+0.75%)
Mar 17, 2015 10.42 10.68 10.42 10.60 77,978 +0.10(+0.95%)
Mar 16, 2015 10.83 10.83 10.46 10.50 167,895 -0.23(-2.14%)
Mar 13, 2015 10.67 10.76 10.46 10.73 196,380 +0.05(+0.47%)
Mar 12, 2015 10.55 10.73 10.40 10.68 103,639 +0.25(+2.40%)
Mar 11, 2015 10.05 10.47 10.05 10.43 108,889 +0.38(+3.78%)
Mar 10, 2015 10.41 10.67 9.940 10.05 167,644 -0.52(-4.92%)
Mar 09, 2015 10.47 10.60 10.40 10.57 128,787 +0.17(+1.63%)
Mar 06, 2015 10.37 10.55 10.25 10.40 174,854 -0.06(-0.57%)
Mar 05, 2015 10.36 10.57 10.21 10.46 140,132 +0.08(+0.77%)
Mar 04, 2015 10.67 10.35 10.38 247,307 -0.29(-2.72%)
Mar 03, 2015 10.67 181,296 -0.07(-0.65%)
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