$15.92 +0.13 (%) Quality Distribution Inc - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTY historical data

Date Open High Low Close Volume
7/27/201515.8415.8615.7515.79225,872
7/24/201515.8515.8915.8515.86479,521
7/23/201515.8715.9215.8515.87175,879
7/22/201515.9015.9115.8415.89134,193
7/21/201515.8315.9415.7515.90149,938
7/20/201515.8315.8815.8315.84155,306
7/17/201515.7615.8515.7615.84502,565
7/16/201515.7315.8015.7315.77356,997
7/15/201515.7215.7615.5915.72443,220
7/14/201515.7015.8015.6615.72317,908
7/13/201515.6515.7615.6515.76654,134
7/10/201515.6215.6815.6115.65202,757
7/9/201515.6515.6515.5215.54163,966
7/8/201515.4715.6515.4715.57294,255
7/7/201515.5215.6415.5115.62348,254
7/6/201515.4015.5015.3715.47231,752
7/2/201515.4715.5615.3615.44339,705
7/1/201515.5315.6615.4015.45130,778
6/30/201515.6315.6415.4615.46374,194
6/29/201515.5815.6515.4615.57409,935
6/26/201515.6915.7115.5415.61806,872
6/25/201515.7315.7415.6415.64519,156
6/24/201515.7115.7515.7115.74212,265
6/23/201515.7215.7615.7215.73369,958
6/22/201515.7515.7615.6615.73216,168
6/19/201515.7515.7515.6015.71402,831
6/18/201515.7515.7815.7315.74286,601
6/17/201515.7515.7615.7215.73138,639
6/16/201515.7015.7415.7015.73126,922
6/15/201515.7215.7515.6715.71139,672
6/12/201515.7015.7415.7015.71143,749
6/11/201515.7315.7415.6815.71493,520
6/10/201515.7315.7415.7015.71109,977
6/9/201515.7515.7615.6815.68350,985
6/8/201515.7315.7615.6815.75793,329
6/5/201515.7115.7815.6915.78559,397
6/4/201515.7115.7615.7015.73325,032
6/3/201515.7215.7615.7015.71668,973
6/2/201515.7515.7615.7215.72542,312
6/1/201515.8315.8415.7315.76465,963
5/29/201515.7915.8215.7515.82441,106
5/28/201515.8215.8415.8015.821,233,903
5/27/201515.8315.8515.8115.84199,630
5/26/201515.8215.8515.8015.82710,426
5/22/201515.8315.8515.8315.83150,981
5/21/201515.8115.8415.8115.84344,631
5/20/201515.8215.8315.8115.81419,923
5/19/201515.8015.8215.7915.81599,068
5/18/201515.7815.8215.7815.80487,283
5/15/201515.7615.8215.7615.81493,009
5/14/201515.7615.7915.7515.791,162,699
5/13/201515.7315.8515.7215.751,158,615
5/12/201515.7215.7415.7215.73822,424
5/11/201515.7315.7415.7215.731,164,102
5/8/201515.7515.7615.7015.732,272,574
5/7/201515.8615.8615.7215.7410,521,926
5/6/20159.889.979.759.80111,071
5/5/20159.8410.019.769.85177,504
5/4/201510.0010.089.829.92134,460
5/1/20159.9510.089.819.9677,673
4/30/201510.1510.279.839.92142,218
4/29/201510.0510.4510.0510.2558,631
4/28/20159.9310.519.9310.10304,426
4/27/201510.3410.479.819.89162,380
4/24/201510.4710.4910.1010.2791,373
4/23/201510.2510.4910.1810.4447,393
4/22/201510.2110.3510.1010.2978,877
4/21/201510.4910.4910.1510.2453,012
4/20/201510.3210.6010.2910.42100,946
4/17/201510.2610.3810.1210.23124,884
4/16/201510.5010.6010.2910.3589,392
4/15/201510.2410.6410.2110.49129,300
4/14/201510.1110.219.9210.16153,936
4/13/201510.1810.269.9910.0972,458
4/10/201510.2010.2210.0710.1558,565
4/9/20159.9210.229.7810.13220,651
4/8/20159.9010.009.809.9990,755
4/7/20159.9210.079.849.87108,256
4/6/20159.8210.229.829.9186,943
4/2/201510.3510.4410.0710.0790,055
4/1/201510.3210.5710.2010.32101,568
3/31/201510.4310.4310.1710.33164,013
3/30/201510.4310.5210.3710.43116,202
3/27/201510.4510.5610.3610.43185,826
3/26/201510.6510.7810.3710.41114,464
3/25/201510.9210.9210.6310.6580,930
3/24/201510.9311.0010.6510.8897,315
3/23/201510.6610.9710.6610.90118,016
3/20/201510.7710.8710.6410.67166,935
3/19/201510.6210.8910.5610.7050,534
3/18/201510.5010.8010.2410.68105,052
3/17/201510.4210.6810.4210.6077,978
3/16/201510.8310.8310.4610.50167,895
3/13/201510.6710.7610.4610.73196,380
3/12/201510.5510.7310.4010.68103,639
3/11/201510.0510.4710.0510.43108,889
3/10/201510.4110.679.9410.05167,644
3/9/201510.4710.6010.4010.57128,787
3/6/201510.3710.5510.2510.40174,854
3/5/201510.3610.5710.2110.46140,132
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!