$15.84 0.00 (%) Quality Distribution Inc - NASDAQ

May. 22, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTY historical data

Date Open High Low Close Volume
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
3/4/201510.5710.8110.3510.38247,307
3/3/201510.7710.8810.5610.67181,296
3/2/201511.0011.0210.6710.74249,818
2/27/201511.1611.3010.9710.99137,090
2/26/201511.1811.3010.8511.20350,599
2/25/201511.1111.2410.9711.16153,704
2/24/201510.9111.2810.8011.0982,895
2/23/201510.9010.9410.7210.86116,777
2/20/201511.0411.0410.7110.93190,445
2/19/201510.9111.2710.5811.04143,439
2/18/201510.5810.9210.5810.92196,516
2/17/201510.4810.6510.3810.63267,647
2/13/201510.3510.6810.3510.52221,800
2/12/201510.6210.7710.3710.38164,467
2/11/201510.0210.6010.0010.50225,638
2/10/20159.8910.509.7710.03321,166
2/9/20159.8710.029.719.7486,178
2/6/20159.8810.199.819.91127,131
2/5/20159.479.989.309.84135,540
2/4/20159.259.609.069.42153,430
2/3/20158.709.428.709.36202,418
2/2/20158.438.828.348.69202,479
1/30/20158.708.858.328.34233,109
1/29/20158.978.988.698.79272,012
1/28/20159.199.548.898.97145,852
1/27/20159.029.188.919.10126,474
1/26/20159.289.289.089.16118,318
1/23/20159.349.419.139.28153,204
1/22/20159.269.519.149.32310,339
1/21/20159.209.359.049.14303,931
1/20/20159.049.268.789.20266,459
1/16/20158.689.098.689.06226,274
1/15/20159.149.298.638.65319,967
1/14/20159.019.178.929.06307,133
1/13/20158.909.258.899.18314,832
1/12/20159.259.438.828.88335,396
1/9/20159.559.719.259.28337,516
1/8/20159.539.709.409.55130,552
1/7/20159.359.539.349.45151,237
1/6/20159.849.899.229.35313,694
1/5/201510.1810.189.809.84302,031
1/2/201510.7410.7410.1910.30151,183
12/31/201410.5910.7510.4010.64150,898
12/30/201410.5110.6510.4010.49119,511
12/29/201410.4110.6310.3510.60130,242
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center