QUALITY DISTRIBUTION $8.60

down -0.11


21/5/2013 04:21 PM  |  NASDAQ : QLTY  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

QLTY historical data

Date Open High Low Close Volume
5/20/2013 8.60 8.73 8.53 8.71 845
5/17/2013 8.50 8.67 8.46 8.61 1383
5/16/2013 8.41 8.52 8.26 8.49 1484
5/15/2013 8.44 8.44 8.24 8.40 1519
5/14/2013 8.17 8.48 8.15 8.40 1796
5/13/2013 8.43 8.49 8.11 8.14 1282
5/10/2013 8.35 8.48 8.27 8.43 1438
5/9/2013 8.54 8.56 8.15 8.30 1627
5/8/2013 8.45 8.64 8.33 8.57 1269
5/7/2013 8.51 8.70 8.44 8.47 1779
5/6/2013 8.45 8.75 8.32 8.46 3496
5/3/2013 8.41 8.55 8.35 8.48 3518
5/2/2013 7.91 8.68 7.91 8.35 3273
5/1/2013 7.90 7.93 7.42 7.76 2201
4/30/2013 7.69 8.02 7.68 7.96 1470
4/29/2013 7.75 7.75 7.50 7.67 917
4/26/2013 7.60 7.78 7.56 7.74 772
4/25/2013 7.70 7.80 7.62 7.63 641
4/24/2013 7.48 7.75 7.42 7.66 857
4/23/2013 7.15 7.50 7.15 7.47 1380
4/22/2013 7.30 7.30 7.01 7.09 1800
4/19/2013 7.16 7.31 7.10 7.27 1916
4/18/2013 7.24 7.25 7.05 7.16 1587
4/17/2013 7.34 7.44 7.12 7.20 1840
4/16/2013 7.40 7.61 7.31 7.43 898
4/15/2013 7.74 7.80 7.20 7.34 2557
4/12/2013 7.67 7.88 7.60 7.75 2086
4/11/2013 7.82 7.98 7.57 7.71 3037
4/10/2013 8.03 8.03 7.83 7.86 2188
4/9/2013 8.10 8.20 7.97 7.98 941
4/8/2013 8.14 8.26 8.00 8.10 871
4/5/2013 7.85 8.08 7.77 8.07 1523
4/4/2013 8.00 8.02 7.76 7.93 1268
4/3/2013 8.25 8.32 7.96 7.96 1397
4/2/2013 8.23 8.35 8.04 8.20 1239
4/1/2013 8.41 8.59 8.01 8.16 1054
3/28/2013 8.43 8.52 8.36 8.41 1181
3/27/2013 8.69 8.72 8.31 8.44 1424
3/26/2013 8.91 8.98 8.66 8.72 589
3/25/2013 8.97 8.99 8.69 8.84 532
3/22/2013 8.88 8.95 8.78 8.88 635
3/21/2013 9.05 9.08 8.69 8.79 1153
3/20/2013 9.36 9.36 8.91 9.10 878
3/19/2013 9.27 9.44 9.20 9.29 769
3/18/2013 9.03 9.37 8.89 9.21 1117
3/15/2013 9.29 9.49 9.05 9.18 2088
3/14/2013 8.95 9.28 8.92 9.26 1328
3/13/2013 8.83 8.96 8.70 8.90 1138
3/12/2013 8.69 8.97 8.58 8.83 1767
3/11/2013 8.83 8.83 8.57 8.73 1066
3/8/2013 8.39 8.94 8.33 8.87 2383
3/7/2013 8.39 8.41 8.23 8.31 1022
3/6/2013 8.51 8.66 8.30 8.38 1735
3/5/2013 7.93 8.58 7.92 8.45 3228
3/4/2013 7.90 7.99 7.83 7.86 1817
3/1/2013 7.81 7.96 7.76 7.90 1655
2/28/2013 7.77 7.99 7.73 7.89 2268
2/27/2013 7.73 7.84 7.69 7.77 1287
2/26/2013 7.78 7.80 7.60 7.73 817
2/25/2013 8.05 8.18 7.66 7.71 2483
2/22/2013 8.26 8.26 7.92 8.03 1923
2/21/2013 8.52 9.14 8.03 8.26 3480
2/20/2013 8.64 8.73 8.16 8.25 2411
2/19/2013 8.60 8.65 8.48 8.62 971
2/15/2013 8.73 8.75 8.49 8.59 1723
2/14/2013 8.42 8.73 8.37 8.68 1203
2/13/2013 8.44 8.79 8.20 8.46 3777
2/12/2013 8.29 8.30 8.01 8.12 1125
2/11/2013 8.43 8.43 8.14 8.26 1147
2/8/2013 8.22 8.46 8.09 8.40 1551
2/7/2013 8.09 8.19 7.86 8.14 2122
2/6/2013 7.95 8.11 7.91 8.05 1617
2/5/2013 7.65 8.04 7.65 7.97 1882
2/4/2013 7.51 7.68 7.42 7.58 2131
2/1/2013 7.43 7.71 7.43 7.59 2180
1/31/2013 7.28 7.50 7.28 7.41 1311
1/30/2013 7.54 7.54 7.25 7.27 4371
1/29/2013 7.78 7.80 7.43 7.55 1812
1/28/2013 7.56 7.89 7.56 7.77 3832
1/25/2013 7.16 7.60 7.09 7.60 5691
1/24/2013 7.06 7.28 7.03 7.12 2202
1/23/2013 6.99 7.13 6.87 7.05 3125
1/22/2013 6.97 7.02 6.85 7.02 1530
1/18/2013 6.80 6.97 6.79 6.96 1944
1/17/2013 6.81 6.86 6.75 6.80 1686
1/16/2013 6.82 6.89 6.75 6.76 930
1/15/2013 6.69 6.90 6.25 6.87 3593
1/14/2013 6.79 6.92 6.71 6.76 1383
1/11/2013 7.00 7.00 6.61 6.79 2391
1/10/2013 6.78 7.24 6.74 7.00 3768
1/9/2013 6.48 6.76 6.39 6.76 2723
1/8/2013 6.62 6.74 6.34 6.50 3234
1/7/2013 6.51 6.67 6.50 6.61 1712
1/4/2013 6.50 6.68 6.48 6.58 3052
1/3/2013 6.49 6.57 6.38 6.45 2080
1/2/2013 6.18 6.76 6.18 6.48 3409
12/31/2012 5.89 6.12 5.89 6.00 3018
12/28/2012 5.92 6.02 5.82 5.90 1632
12/27/2012 5.98 6.03 5.80 5.97 1025
12/26/2012 5.99 6.01 5.93 5.94 962
Marketplace
Trading Center