Closing price on 7/14/2009
|
|
Open |
16.20 |
High |
16.20 |
Low |
16.20 |
Volume |
100 |
Split-adjusted Price |
1.69 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2009
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.69
|
100
|
|
7/13/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.58
|
0
|
|
7/10/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.58
|
0
|
|
7/9/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.58
|
0
|
|
7/8/2009
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.58
|
0
|
|
7/7/2009
|
-1.30 / -7.93%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
1.57
|
1,900
|
|
7/6/2009
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
1.71
|
5,700
|
|
7/3/2009
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
1.70
|
900
|
|
7/2/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.69
|
0
|
|
7/1/2009
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.69
|
1,000
|
|
6/30/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.81
|
0
|
|
6/29/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.81
|
0
|
|
6/26/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.81
|
0
|
|
6/25/2009
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.81
|
100
|
|
6/24/2009
|
+1.10 / +6.71%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
1.82
|
2,000
|
|
6/23/2009
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.71
|
100
|
|
6/22/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.67
|
2,000
|
|
6/19/2009
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.67
|
2,100
|
|
6/18/2009
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
1.69
|
1,500
|
|
6/17/2009
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
1.67
|
4,900
|
|
6/16/2009
|
+0.80 / +5.41%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
1.63
|
300
|
|
6/15/2009
|
-1.00 / -6.33%
|
16.20
|
16.20
|
14.80
|
14.80
|
14.80
|
1.54
|
800
|
|
6/12/2009
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.65
|
2,000
|
|
6/11/2009
|
+1.00 / +6.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.75
|
100
|
|
6/10/2009
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.65
|
200
|
|
6/9/2009
|
-0.20 / -1.20%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.72
|
7,100
|
|
6/8/2009
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.74
|
1,000
|
|
6/5/2009
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
1.67
|
7,500
|
|
6/4/2009
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.56
|
100
|
|
6/3/2009
|
-1.10 / -6.88%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
1.55
|
2,900
|
|
|