Closing price on 5/26/2015
|
|
Open |
21.40 |
High |
21.50 |
Low |
21.40 |
Volume |
800 |
Split-adjusted Price |
10.13 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2015
|
-1.60 / -6.93%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.48
|
10.13
|
800
|
|
5/25/2015
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
9.99
|
8,900
|
|
5/22/2015
|
-0.30 / -1.29%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.03
|
9.95
|
1,200
|
|
5/21/2015
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.08
|
200
|
|
5/20/2015
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.03
|
0
|
|
5/19/2015
|
+2.00 / +9.43%
|
22.60
|
23.20
|
22.60
|
23.20
|
22.83
|
10.03
|
1,400
|
|
5/18/2015
|
-1.20 / -5.36%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.17
|
500
|
|
5/15/2015
|
-1.50 / -6.28%
|
23.90
|
23.90
|
22.40
|
22.40
|
23.66
|
9.69
|
15,100
|
|
5/14/2015
|
-0.30 / -1.24%
|
24.00
|
24.20
|
23.90
|
23.90
|
24.09
|
10.34
|
7,500
|
|
5/13/2015
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.40
|
10.47
|
3,600
|
|
5/12/2015
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.51
|
10.55
|
10,020
|
|
5/11/2015
|
-0.20 / -0.80%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.77
|
10.73
|
19,800
|
|
5/8/2015
|
+0.20 / +0.81%
|
25.00
|
25.80
|
25.00
|
25.00
|
25.26
|
10.81
|
28,900
|
|
5/7/2015
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
10.73
|
14,000
|
|
5/6/2015
|
-1.00 / -3.85%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.28
|
10.81
|
25,100
|
|
5/5/2015
|
-0.30 / -1.14%
|
25.20
|
26.00
|
25.00
|
26.00
|
25.00
|
11.25
|
13,510
|
|
5/4/2015
|
+0.30 / +1.15%
|
26.00
|
26.30
|
25.70
|
26.30
|
25.89
|
11.38
|
1,100
|
|
4/27/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.25
|
700
|
|
4/24/2015
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.25
|
4,400
|
|
4/23/2015
|
+0.40 / +1.54%
|
28.50
|
28.50
|
26.00
|
26.40
|
26.31
|
11.42
|
1,600
|
|
4/22/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.25
|
0
|
|
4/21/2015
|
-0.90 / -3.35%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.25
|
1,000
|
|
4/20/2015
|
-0.10 / -0.37%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.00
|
11.64
|
1,810
|
|
4/17/2015
|
-1.00 / -3.57%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.00
|
11.68
|
200
|
|
4/16/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
12.11
|
0
|
|
4/15/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
12.11
|
0
|
|
4/14/2015
|
+1.50 / +5.66%
|
27.40
|
28.00
|
27.40
|
28.00
|
27.40
|
12.11
|
600
|
|
4/13/2015
|
-2.00 / -7.02%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.53
|
11.46
|
1,700
|
|
4/10/2015
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
12.33
|
0
|
|
4/9/2015
|
+1.50 / +5.56%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
12.33
|
200
|
|
|