Quality Distribution, Inc. (NQ: QLTY)
10.43 USD  +0.02 (+0.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 10.93 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%)
Mar 02, 2015 11.00 11.02 10.67 10.74 249,818 -0.25(-2.27%)
Feb 27, 2015 11.16 11.30 10.97 10.99 137,090 -0.21(-1.87%)
Feb 26, 2015 11.18 11.30 10.86 11.20 350,599 +0.04(+0.36%)
Feb 25, 2015 11.11 11.24 10.97 11.16 153,704 +0.07(+0.63%)
Feb 24, 2015 10.91 11.28 10.80 11.09 82,895 +0.23(+2.12%)
Feb 23, 2015 10.90 10.94 10.72 10.86 116,777 -0.07(-0.64%)
Feb 20, 2015 11.04 11.04 10.71 10.93 190,445 -0.11(-1.00%)
Feb 19, 2015 10.91 11.27 10.58 11.04 143,439 +0.12(+1.10%)
Feb 18, 2015 10.58 10.92 10.58 10.92 196,516 +0.29(+2.73%)
Feb 17, 2015 10.48 10.65 10.38 10.63 267,647 +0.11(+1.05%)
Feb 13, 2015 10.52 10.52 10.52 0 +0.14(+1.35%)
Feb 12, 2015 10.62 10.77 10.37 10.38 164,467 -0.12(-1.14%)
Feb 11, 2015 10.02 10.60 10.00 10.50 225,638 +0.47(+4.69%)
Feb 10, 2015 9.890 10.50 9.770 10.03 321,166 +0.29(+2.98%)
Feb 09, 2015 9.870 10.02 9.710 9.740 86,178 -0.17(-1.72%)
Feb 06, 2015 9.880 10.19 9.810 9.910 127,131 +0.07(+0.71%)
Feb 05, 2015 9.470 9.977 9.300 9.840 135,540 +0.42(+4.46%)
Feb 04, 2015 9.250 9.604 9.060 9.420 153,430 +0.06(+0.64%)
Feb 03, 2015 8.700 9.420 8.700 9.360 202,418 +0.67(+7.71%)
Feb 02, 2015 8.430 8.820 8.337 8.690 202,479 +0.35(+4.20%)
Jan 30, 2015 8.700 8.850 8.320 8.340 233,109 -0.45(-5.12%)
Jan 29, 2015 8.970 8.978 8.690 8.790 272,012 -0.18(-2.01%)
Jan 28, 2015 9.190 9.540 8.890 8.970 145,852 -0.13(-1.43%)
Jan 27, 2015 9.020 9.176 8.910 9.100 126,474 -0.06(-0.66%)
Jan 26, 2015 9.280 9.280 9.080 9.160 118,318 -0.12(-1.29%)
Jan 23, 2015 9.340 9.410 9.130 9.280 153,204 -0.04(-0.43%)
Jan 22, 2015 9.260 9.510 9.140 9.320 310,339 +0.18(+1.97%)
Jan 21, 2015 9.200 9.346 9.040 9.140 303,931 -0.06(-0.65%)
Jan 20, 2015 9.040 9.262 8.780 9.200 266,459 +0.14(+1.55%)
Jan 16, 2015 8.680 9.090 8.680 9.060 226,274 +0.41(+4.74%)
Jan 15, 2015 8.630 8.650 319,967 -0.41(-4.53%)
Jan 14, 2015 9.010 9.170 8.920 9.060 307,133 -0.12(-1.31%)
Jan 13, 2015 9.180 314,832 +0.30(+3.38%)
Jan 12, 2015 9.250 9.426 8.820 8.880 335,396 -0.40(-4.31%)
Jan 09, 2015 9.550 9.708 9.250 9.280 337,516 -0.27(-2.83%)
Jan 08, 2015 9.530 9.700 9.400 9.550 130,552 +0.10(+1.06%)
Jan 07, 2015 9.350 9.530 9.335 9.450 151,237 +0.10(+1.07%)
Jan 06, 2015 9.840 9.890 9.220 9.350 313,694 -0.49(-4.98%)
Jan 05, 2015 10.18 10.18 9.800 9.840 302,031 -0.46(-4.47%)
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