Closing price on 6/2/2014
|
|
Open |
46.00 |
High |
46.00 |
Low |
46.00 |
Volume |
0 |
Split-adjusted Price |
7.89 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2014
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.89
|
0
|
|
5/30/2014
|
+0.60 / +1.32%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.89
|
100
|
|
5/29/2014
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
7.79
|
0
|
|
5/28/2014
|
-0.60 / -1.30%
|
43.50
|
45.40
|
43.50
|
45.40
|
45.40
|
7.79
|
3,600
|
|
5/27/2014
|
+2.90 / +6.73%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.89
|
100
|
|
5/26/2014
|
-2.90 / -6.30%
|
43.00
|
43.10
|
43.00
|
43.10
|
43.10
|
7.40
|
1,600
|
|
5/23/2014
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.89
|
0
|
|
5/22/2014
|
+1.80 / +4.07%
|
44.20
|
46.00
|
44.20
|
46.00
|
46.00
|
7.89
|
700
|
|
5/21/2014
|
-2.10 / -4.54%
|
44.20
|
44.20
|
42.50
|
44.20
|
44.20
|
7.58
|
2,000
|
|
5/20/2014
|
+1.30 / +2.89%
|
40.50
|
46.30
|
40.50
|
46.30
|
46.30
|
7.94
|
5,000
|
|
5/19/2014
|
+2.70 / +6.38%
|
42.30
|
45.00
|
42.30
|
45.00
|
45.00
|
7.72
|
2,100
|
|
5/16/2014
|
-4.60 / -9.81%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
7.26
|
2,100
|
|
5/15/2014
|
-1.60 / -3.30%
|
48.50
|
48.50
|
43.70
|
46.90
|
46.90
|
8.05
|
800
|
|
5/14/2014
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
8.32
|
100
|
|
5/13/2014
|
+1.00 / +2.11%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
8.32
|
100
|
|
5/12/2014
|
-0.40 / -0.84%
|
43.30
|
47.50
|
43.30
|
47.50
|
47.50
|
8.15
|
1,100
|
|
5/9/2014
|
-1.10 / -2.24%
|
44.10
|
47.90
|
44.10
|
47.90
|
47.90
|
8.22
|
400
|
|
5/8/2014
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
8.41
|
0
|
|
5/7/2014
|
0.00 / 0.00%
|
44.10
|
49.00
|
44.10
|
49.00
|
49.00
|
8.41
|
3,500
|
|
5/6/2014
|
+3.00 / +6.52%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
8.41
|
100
|
|
5/5/2014
|
+1.00 / +2.22%
|
41.00
|
49.00
|
41.00
|
46.00
|
46.00
|
7.89
|
800
|
|
4/29/2014
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.72
|
0
|
|
4/28/2014
|
-1.00 / -2.17%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.00
|
7.72
|
3,100
|
|
4/25/2014
|
+0.50 / +1.10%
|
46.00
|
46.50
|
46.00
|
46.00
|
46.00
|
7.89
|
6,800
|
|
4/24/2014
|
+0.50 / +1.11%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.81
|
1,100
|
|
4/23/2014
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.72
|
100
|
|
4/22/2014
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.72
|
12,600
|
|
4/21/2014
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.72
|
0
|
|
4/18/2014
|
-4.90 / -9.82%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.72
|
600
|
|
4/17/2014
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
8.56
|
0
|
|
|