QINETIQ GROUP $11.89

down -0.51


23/5/2013 02:23 PM  |  OTC : QNTQY  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

QNTQY historical data

Date Open High Low Close Volume
5/23/2013 11.99 12.05 11.89 11.89 18
5/22/2013 12.40 12.40 12.40 12.40 11
5/21/2013 12.33 12.70 12.33 12.70 6
5/20/2013 12.29 12.29 12.29 12.29 6
5/17/2013 11.99 12.04 11.99 12.04 6
5/16/2013 12.17 12.17 11.93 11.94 4
5/15/2013 12.10 12.18 12.10 12.18 4
5/14/2013 11.86 11.86 11.86 11.86 2
5/13/2013 11.96 11.96 11.96 11.96 2
5/10/2013 11.66 11.66 11.66 11.66 2
5/9/2013 11.71 11.71 11.68 11.68 4
5/8/2013 11.76 11.76 11.62 11.62 4
5/7/2013 11.60 11.60 11.27 11.32 11
5/6/2013 12.00 12.00 12.00 12.00 5
5/3/2013 11.86 11.88 11.78 11.78 10
5/2/2013 11.70 11.70 11.70 11.70 0
5/1/2013 11.70 11.70 11.70 11.70 11
4/30/2013 11.89 11.89 11.89 11.89 0
4/29/2013 11.89 11.89 11.89 11.89 0
4/26/2013 12.12 12.12 11.89 11.89 13
4/25/2013 11.64 11.64 11.64 11.64 3
4/24/2013 11.44 11.44 11.44 11.44 0
4/23/2013 11.53 11.53 11.34 11.44 223
4/22/2013 11.23 11.27 11.23 11.27 38
4/19/2013 11.21 11.40 11.11 11.23 24
4/18/2013 11.21 11.33 11.21 11.33 8
4/17/2013 11.30 11.41 11.16 11.41 9
4/16/2013 11.45 11.45 11.45 11.45 10
4/15/2013 11.70 11.71 11.70 11.71 5
4/12/2013 12.05 12.17 12.05 12.17 6
4/11/2013 12.18 12.20 12.18 12.20 16
4/10/2013 12.09 12.09 11.94 11.97 8
4/9/2013 11.99 11.99 11.99 11.99 0
4/8/2013 11.89 12.09 11.89 11.99 12
4/5/2013 11.94 11.94 11.94 11.94 7
4/4/2013 12.13 12.13 12.13 12.13 11
4/3/2013 12.39 12.40 12.39 12.40 4
4/2/2013 12.63 12.63 12.63 12.63 2
4/1/2013 12.49 12.49 12.49 12.49 2
3/28/2013 12.49 12.59 12.48 12.48 9
3/27/2013 12.41 12.48 12.38 12.45 15
3/26/2013 12.71 12.71 12.71 12.71 20
3/25/2013 12.60 12.60 12.60 12.60 0
3/22/2013 12.60 12.60 12.60 12.60 5
3/21/2013 12.11 12.35 12.11 12.35 30
3/20/2013 11.79 11.80 11.79 11.80 5
3/19/2013 11.86 11.86 11.83 11.83 5
3/18/2013 11.75 11.87 11.72 11.72 48
3/15/2013 11.82 11.82 11.78 11.80 34
3/14/2013 11.64 11.98 11.64 11.71 5
3/13/2013 11.53 11.64 11.53 11.64 4
3/12/2013 11.74 11.74 11.74 11.74 4
3/11/2013 11.85 12.10 11.85 11.86 17
3/8/2013 12.18 12.18 11.93 11.93 6
3/7/2013 12.24 12.24 12.24 12.24 2
3/6/2013 12.23 12.23 12.23 12.23 8
3/5/2013 12.33 12.38 12.30 12.38 42
3/4/2013 12.51 12.51 12.25 12.25 14
3/1/2013 12.22 12.22 12.21 12.22 20
2/28/2013 12.42 12.43 12.42 12.43 37
2/27/2013 12.53 12.53 12.36 12.36 32
2/26/2013 12.38 12.40 12.30 12.30 28
2/25/2013 12.52 12.59 12.39 12.39 32
2/22/2013 12.73 12.73 12.60 12.60 6
2/21/2013 12.55 12.57 12.52 12.57 36
2/20/2013 13.05 13.05 12.84 12.84 4
2/19/2013 12.88 13.10 12.88 13.10 32
2/15/2013 12.94 13.01 12.91 13.01 9
2/14/2013 12.99 13.14 12.94 12.94 6
2/13/2013 13.08 13.14 13.01 13.14 191
2/12/2013 12.79 13.14 12.79 13.10 3155
2/11/2013 12.41 12.41 12.41 12.41 2
2/8/2013 12.46 12.46 12.46 12.46 0
2/7/2013 12.46 12.46 12.46 12.46 0
2/6/2013 12.46 12.46 12.46 12.46 1
2/5/2013 12.35 12.35 12.25 12.25 15
2/4/2013 12.40 12.40 12.32 12.32 21
2/1/2013 12.30 12.30 12.30 12.30 3
1/31/2013 11.81 11.95 11.81 11.95 9
1/30/2013 11.80 11.82 11.80 11.82 52
1/29/2013 11.74 11.74 11.71 11.71 10
1/28/2013 11.63 11.63 11.63 11.63 4
1/25/2013 11.65 11.70 11.65 11.70 4
1/24/2013 11.77 11.77 11.77 11.77 0
1/23/2013 11.77 11.77 11.77 11.77 0
1/22/2013 11.66 11.77 11.66 11.77 8
1/18/2013 11.26 11.26 11.26 11.26 2
1/17/2013 11.35 11.50 11.35 11.50 20
1/16/2013 11.55 11.55 11.55 11.55 0
1/15/2013 11.65 11.65 11.46 11.55 12
1/14/2013 11.48 11.65 11.46 11.46 105
1/11/2013 11.61 11.63 11.61 11.63 3
1/10/2013 11.63 11.63 11.56 11.56 4
1/9/2013 11.77 11.77 11.77 11.77 0
1/8/2013 11.77 11.77 11.77 11.77 0
1/7/2013 11.77 11.77 11.77 11.77 2
1/4/2013 11.85 11.85 11.77 11.78 9
1/3/2013 12.00 12.00 11.84 12.00 12
1/2/2013 11.99 11.99 11.99 11.99 14
12/31/2012 11.79 11.79 11.79 11.79 2
Marketplace
Trading Center