Closing price on 9/9/2013
|
|
Open |
31.10 |
High |
31.10 |
Low |
31.10 |
Volume |
100 |
Split-adjusted Price |
5.34 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2013
|
+0.10 / +0.32%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
5.34
|
100
|
|
9/6/2013
|
-1.30 / -4.02%
|
31.00
|
31.00
|
30.40
|
31.00
|
31.00
|
5.32
|
1,100
|
|
9/5/2013
|
+1.30 / +4.19%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.54
|
100
|
|
9/4/2013
|
+0.40 / +1.31%
|
30.60
|
31.00
|
30.60
|
31.00
|
31.00
|
5.32
|
800
|
|
9/3/2013
|
+0.30 / +0.99%
|
30.40
|
30.60
|
30.30
|
30.60
|
30.60
|
5.25
|
1,700
|
|
8/30/2013
|
-1.70 / -5.31%
|
32.60
|
32.60
|
30.30
|
30.30
|
30.30
|
5.20
|
1,000
|
|
8/29/2013
|
+1.70 / +5.61%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
5.49
|
700
|
|
8/28/2013
|
-2.30 / -7.06%
|
30.30
|
32.00
|
30.30
|
30.30
|
30.30
|
5.20
|
800
|
|
8/27/2013
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
5.59
|
200
|
|
8/26/2013
|
+2.50 / +8.31%
|
30.10
|
32.60
|
30.10
|
32.60
|
32.60
|
5.59
|
1,300
|
|
8/23/2013
|
+1.00 / +3.44%
|
30.00
|
31.00
|
30.00
|
30.10
|
30.10
|
5.16
|
3,200
|
|
8/22/2013
|
-2.70 / -8.49%
|
31.60
|
31.60
|
29.10
|
29.10
|
29.10
|
4.99
|
5,200
|
|
8/21/2013
|
-1.10 / -3.34%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5.46
|
100
|
|
8/20/2013
|
-0.10 / -0.30%
|
32.00
|
32.90
|
31.80
|
32.90
|
32.90
|
5.65
|
1,000
|
|
8/19/2013
|
+0.80 / +2.48%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
5.66
|
1,100
|
|
8/16/2013
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
5.53
|
500
|
|
8/15/2013
|
-2.30 / -6.67%
|
34.00
|
34.00
|
31.60
|
32.20
|
32.20
|
5.53
|
6,700
|
|
8/14/2013
|
-0.90 / -2.54%
|
32.10
|
35.00
|
31.90
|
34.50
|
34.50
|
5.92
|
1,900
|
|
8/13/2013
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
6.07
|
0
|
|
8/12/2013
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
6.07
|
0
|
|
8/9/2013
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
6.07
|
0
|
|
8/8/2013
|
+0.10 / +0.28%
|
37.50
|
37.50
|
34.50
|
35.40
|
35.40
|
6.07
|
1,000
|
|
8/7/2013
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
6.06
|
0
|
|
8/6/2013
|
-1.10 / -3.02%
|
32.80
|
35.50
|
32.80
|
35.30
|
35.30
|
6.06
|
400
|
|
8/5/2013
|
+1.50 / +4.30%
|
32.40
|
36.40
|
32.40
|
36.40
|
36.40
|
6.25
|
600
|
|
8/2/2013
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
5.99
|
1,000
|
|
8/1/2013
|
+0.30 / +0.86%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
6.01
|
1,200
|
|
7/31/2013
|
+3.10 / +9.81%
|
32.00
|
34.70
|
32.00
|
34.70
|
34.70
|
5.95
|
1,100
|
|
7/30/2013
|
-1.40 / -4.24%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
5.42
|
900
|
|
7/29/2013
|
-3.90 / -10.57%
|
35.50
|
35.50
|
33.00
|
33.00
|
33.00
|
5.66
|
1,100
|
|
|