Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.953	4.000	3.904	3.906	62,700	+0.03(+0.84%)
May 29, 2003	3.750	3.901	3.719	3.874	130,200	+0.15(+3.99%)
May 28, 2003	4.112	4.112	3.712	3.725	188,700	-0.24(-6.14%)
May 27, 2003	3.844	4.110	3.750	3.969	209,000	+0.06(+1.64%)
May 23, 2003	3.570	3.955	3.553	3.905	399,300	+0.35(+9.85%)
May 22, 2003	3.914	4.009	3.506	3.555	564,700	-0.44(-11.10%)
May 21, 2003	4.003	4.074	3.775	3.999	244,800	-0.04(-0.99%)
May 20, 2003	4.539	4.550	3.969	4.039	251,500	-0.44(-9.82%)
May 19, 2003	4.397	4.556	4.334	4.479	124,100	+0.15(+3.41%)
May 16, 2003	4.319	4.375	4.289	4.331	48,100	+0.04(+0.96%)
May 15, 2003	4.311	4.374	4.261	4.290	62,800	+0.01(+0.35%)
May 14, 2003	4.110	4.312	4.101	4.275	74,600	+0.18(+4.27%)
May 13, 2003	4.099	4.125	4.010	4.100	53,700	-0.02(-0.55%)
May 12, 2003	3.925	4.209	3.904	4.122	95,100	+0.24(+6.22%)
May 09, 2003	3.835	3.906	3.812	3.881	40,799	+0.05(+1.24%)
May 08, 2003	3.958	3.959	3.739	3.834	73,800	-0.13(-3.40%)
May 07, 2003	3.999	4.091	3.962	3.969	66,700	+0.00(+0.03%)
May 06, 2003	3.856	4.070	3.856	3.967	132,000	+0.11(+2.88%)
May 05, 2003	3.731	3.873	3.691	3.856	63,600	+0.12(+3.35%)
May 02, 2003	3.775	3.812	3.675	3.731	58,700	-0.04(-1.16%)
May 01, 2003	3.811	3.880	3.544	3.775	106,500	-0.02(-0.56%)
Apr 30, 2003	3.589	3.812	3.581	3.796	117,700	+0.22(+6.19%)
Apr 29, 2003	3.351	3.580	3.349	3.575	209,500	+0.24(+7.04%)
Apr 28, 2003	3.256	3.350	3.251	3.340	85,800	+0.15(+4.66%)
Apr 25, 2003	3.200	3.288	3.185	3.191	29,000	+0.01(+0.27%)
Apr 24, 2003	3.291	3.291	3.183	3.183	22,800	-0.08(-2.34%)
Apr 23, 2003	3.300	3.306	3.259	3.259	49,400	-0.04(-1.14%)
Apr 22, 2003	3.250	3.300	3.228	3.296	30,700	+0.05(+1.47%)
Apr 21, 2003	3.263	3.308	3.232	3.249	51,900	-0.00(-0.04%)
Apr 17, 2003	3.189	3.256	3.163	3.250	41,700	+0.06(+1.76%)
Apr 16, 2003	3.250	3.257	3.188	3.194	28,200	-0.05(-1.58%)
Apr 15, 2003	3.243	3.275	3.231	3.245	41,400	+0.00(+0.12%)
Apr 14, 2003	3.219	3.270	3.189	3.241	72,400	+0.05(+1.69%)
Apr 11, 2003	3.220	3.237	3.167	3.188	33,400	-0.01(-0.39%)
Apr 10, 2003	3.130	3.209	3.110	3.200	39,500	+0.02(+0.47%)
Apr 09, 2003	3.145	3.219	3.136	3.185	47,800	+0.05(+1.68%)
Apr 08, 2003	3.019	3.217	3.019	3.132	98,900	+0.13(+4.42%)
Apr 07, 2003	2.985	3.000	2.938	3.000	70,400	+0.07(+2.43%)
Apr 04, 2003	2.938	3.000	2.812	2.929	94,800	-0.02(-0.64%)
Apr 03, 2003	3.224	3.312	2.874	2.947	282,200	-0.32(-9.72%)
Apr 02, 2003	3.281	3.405	3.229	3.265	143,900	-0.00(-0.11%)
Apr 01, 2003	3.219	3.280	3.206	3.269	58,700	+0.08(+2.51%)
Mar 31, 2003	3.186	3.225	3.135	3.189	29,000	-0.03(-0.93%)
Mar 28, 2003	3.135	3.225	3.110	3.219	17,480	+0.03(+1.02%)
Mar 27, 2003	3.175	3.188	3.125	3.186	37,700	+0.01(+0.24%)
Mar 26, 2003	3.188	3.211	3.156	3.179	32,700	-0.01(-0.27%)
Mar 25, 2003	3.169	3.188	3.144	3.188	42,800	+0.04(+1.39%)
Mar 24, 2003	3.038	3.169	3.031	3.144	60,668	+0.01(+0.28%)
Mar 21, 2003	3.070	3.164	2.967	3.135	97,515	+0.15(+4.89%)
Mar 20, 2003	3.025	3.056	2.925	2.989	46,080	-0.01(-0.37%)
Mar 19, 2003	2.949	3.036	2.919	3.000	53,530	+0.12(+4.35%)
Mar 18, 2003	2.844	2.891	2.781	2.875	94,000	+0.12(+4.55%)
Mar 17, 2003	2.769	2.794	2.737	2.750	90,800	+0.02(+0.69%)
Mar 14, 2003	2.756	2.800	2.725	2.731	55,700	+0.00(+0.14%)
Mar 13, 2003	2.701	2.744	2.700	2.728	72,000	+0.02(+0.79%)
Mar 12, 2003	2.750	2.750	2.700	2.706	49,800	-0.02(-0.69%)
Mar 11, 2003	2.737	2.752	2.708	2.725	39,900	-0.02(-0.68%)
Mar 10, 2003	2.799	2.800	2.734	2.744	50,600	+0.00(+0.18%)
Mar 07, 2003	2.743	2.794	2.701	2.739	37,500	+0.02(+0.74%)
Mar 06, 2003	2.755	2.784	2.681	2.719	53,900	-0.05(-1.81%)
Mar 05, 2003	2.763	2.825	2.681	2.769	90,500	-0.06(-1.99%)
Mar 04, 2003	3.055	3.056	2.812	2.825	79,000	-0.24(-7.76%)
Mar 03, 2003	3.186	3.188	3.031	3.062	54,800	-0.10(-3.26%)
Feb 28, 2003	3.272	3.294	3.144	3.166	33,400	-0.11(-3.41%)
Feb 27, 2003	3.312	3.325	3.256	3.277	37,400	-0.03(-0.84%)
Feb 26, 2003	3.237	3.312	3.237	3.305	41,800	+0.03(+1.04%)
Feb 25, 2003	3.225	3.271	3.195	3.271	35,400	+0.02(+0.46%)
Feb 24, 2003	3.235	3.260	3.209	3.256	42,000	+0.03(+1.01%)
Feb 21, 2003	3.250	3.250	3.209	3.224	26,900	-0.01(-0.42%)
Feb 20, 2003	3.275	3.275	3.236	3.237	20,100	-0.03(-0.84%)
Feb 19, 2003	3.237	3.279	3.190	3.265	95,600	+0.03(+0.97%)
Feb 18, 2003	3.131	3.237	3.131	3.234	77,900	+0.09(+2.86%)
Feb 14, 2003	3.161	3.161	3.121	3.144	10,500	-0.01(-0.35%)
Feb 13, 2003	3.125	3.159	3.064	3.155	21,300	+0.03(+0.88%)
Feb 12, 2003	3.050	3.159	3.045	3.127	45,000	+0.04(+1.21%)
Feb 11, 2003	2.919	3.091	2.919	3.090	65,700	+0.17(+5.96%)
Feb 10, 2003	3.114	3.124	2.881	2.916	95,300	-0.20(-6.34%)
Feb 07, 2003	3.216	3.216	3.114	3.114	31,200	-0.07(-2.16%)
Feb 06, 2003	3.125	3.216	3.120	3.183	45,400	+0.02(+0.48%)
Feb 05, 2003	3.125	3.167	3.120	3.167	30,700	+0.03(+0.91%)
Feb 04, 2003	3.163	3.169	3.094	3.139	56,700	-0.02(-0.75%)
Feb 03, 2003	3.124	3.169	3.100	3.163	78,200	+0.04(+1.40%)
Jan 31, 2003	3.106	3.156	3.069	3.119	70,900	+0.02(+0.52%)
Jan 30, 2003	2.830	3.180	2.824	3.103	174,406	+0.27(+9.63%)
Jan 29, 2003	2.812	2.834	2.801	2.830	13,700	+0.02(+0.62%)
Jan 28, 2003	2.688	2.812	2.688	2.812	47,400	+0.12(+4.65%)
Jan 27, 2003	2.690	2.710	2.625	2.688	21,400	-0.02(-0.74%)
Jan 24, 2003	2.783	2.815	2.688	2.708	31,400	-0.10(-3.43%)
Jan 23, 2003	2.681	2.804	2.681	2.804	47,800	+0.11(+4.08%)
Jan 22, 2003	2.663	2.706	2.663	2.694	18,600	-0.01(-0.23%)
Jan 21, 2003	2.737	2.737	2.644	2.700	18,900	+0.01(+0.19%)
Jan 17, 2003	2.763	2.763	2.689	2.695	10,900	-0.07(-2.62%)
Jan 16, 2003	2.684	2.784	2.656	2.768	26,500	+0.09(+3.22%)
Jan 15, 2003	2.669	2.681	2.556	2.681	38,300	+0.01(+0.23%)
Jan 14, 2003	2.784	2.794	2.639	2.675	24,100	-0.11(-4.08%)
Jan 13, 2003	2.804	2.804	2.789	2.789	29,400	+0.00(+0.04%)
Jan 10, 2003	2.812	2.837	2.785	2.788	48,800	-0.01(-0.36%)
Jan 09, 2003	2.780	2.819	2.780	2.797	56,500	+0.03(+1.27%)
Jan 08, 2003	2.626	2.780	2.626	2.763	38,300	+0.12(+4.64%)
Jan 07, 2003	2.620	2.650	2.601	2.640	34,000	+0.02(+0.76%)
Jan 06, 2003	2.589	2.625	2.589	2.620	50,200	+0.04(+1.69%)
Jan 03, 2003	2.578	2.594	2.561	2.576	17,900	+0.02(+0.78%)
Jan 02, 2003	2.521	2.565	2.506	2.556	24,200	+0.05(+2.10%)
Dec 31, 2002	2.514	2.530	2.484	2.504	29,500	-0.01(-0.35%)
Dec 30, 2002	2.740	2.744	2.500	2.513	71,200	-0.27(-9.78%)
Dec 27, 2002	2.812	2.812	2.785	2.785	8,400	-0.02(-0.76%)
Dec 26, 2002	2.812	2.812	2.805	2.806	6,800	+0.03(+1.04%)
Dec 24, 2002	2.822	2.824	2.777	2.777	3,000	-0.03(-1.11%)
Dec 23, 2002	2.750	2.819	2.750	2.809	42,400	+0.02(+0.78%)
Dec 20, 2002	2.750	2.796	2.750	2.787	14,500	+0.04(+1.34%)
Dec 19, 2002	2.861	2.862	2.750	2.750	23,500	-0.10(-3.47%)
Dec 18, 2002	2.897	2.897	2.849	2.849	37,900	-0.05(-1.72%)
Dec 17, 2002	2.919	2.919	2.888	2.899	29,900	-0.01(-0.47%)
Dec 16, 2002	2.919	2.919	2.875	2.913	55,600	+0.06(+2.24%)
Dec 13, 2002	2.917	2.919	2.839	2.849	8,100	-0.06(-2.19%)
Dec 12, 2002	2.926	2.926	2.886	2.913	13,000	-0.00(-0.16%)
Dec 11, 2002	2.949	2.949	2.889	2.917	7,500	-0.01(-0.44%)
Dec 10, 2002	2.922	2.938	2.850	2.930	35,900	+0.01(+0.43%)
Dec 09, 2002	2.929	2.931	2.882	2.917	85,400	+0.01(+0.34%)
Dec 06, 2002	2.901	2.921	2.875	2.908	30,400	-0.00(-0.17%)
Dec 05, 2002	2.876	2.925	2.845	2.913	19,600	+0.02(+0.65%)
Dec 04, 2002	2.951	2.951	2.776	2.894	37,000	-0.08(-2.53%)
Dec 03, 2002	3.006	3.011	2.969	2.969	58,300	-0.04(-1.37%)
Dec 02, 2002	3.019	3.044	2.994	3.010	57,500	+0.02(+0.54%)
Nov 29, 2002	2.950	2.994	2.944	2.994	43,300	+0.06(+2.05%)
Nov 27, 2002	2.826	2.935	2.826	2.934	43,100	+0.12(+4.26%)
Nov 26, 2002	2.812	2.837	2.795	2.814	23,000	+0.00(+0.14%)
Nov 25, 2002	2.819	2.831	2.781	2.810	18,300	+0.00(+0.18%)
Nov 22, 2002	2.789	2.837	2.756	2.805	59,500	-0.01(-0.31%)
Nov 21, 2002	2.893	2.906	2.797	2.814	31,500	-0.07(-2.34%)
Nov 20, 2002	2.899	2.900	2.834	2.881	14,400	-0.01(-0.21%)
Nov 19, 2002	2.869	2.951	2.862	2.887	36,100	+0.06(+1.98%)
Nov 18, 2002	2.788	2.942	2.775	2.831	67,000	+0.09(+3.38%)
Nov 15, 2002	2.774	2.831	2.728	2.739	17,100	-0.05(-1.84%)
Nov 14, 2002	2.515	2.790	2.500	2.790	41,400	+0.29(+11.49%)
Nov 13, 2002	2.480	2.519	2.480	2.502	10,800	+0.02(+0.96%)
Nov 12, 2002	2.395	2.479	2.394	2.479	6,200	+0.09(+3.60%)
Nov 11, 2002	2.500	2.500	2.375	2.393	7,600	-0.03(-1.39%)
Nov 08, 2002	2.426	2.462	2.406	2.426	8,600	-0.01(-0.52%)
Nov 07, 2002	2.487	2.506	2.430	2.439	10,400	-0.05(-2.11%)
Nov 06, 2002	2.500	2.500	2.487	2.491	8,000	+0.00(+0.05%)
Nov 05, 2002	2.362	2.499	2.339	2.490	17,800	+0.09(+3.64%)
Nov 04, 2002	2.578	2.645	2.373	2.402	42,700	-0.17(-6.74%)
Nov 01, 2002	2.536	2.594	2.521	2.576	6,400	+0.05(+1.83%)
Oct 31, 2002	2.604	2.606	2.513	2.530	10,200	-0.06(-2.13%)
Oct 30, 2002	2.456	2.604	2.450	2.585	54,350	+0.10(+4.13%)
Oct 29, 2002	2.566	2.579	2.438	2.482	35,470	-0.07(-2.79%)
Oct 28, 2002	2.470	2.567	2.470	2.554	56,800	+0.11(+4.72%)
Oct 25, 2002	2.428	2.484	2.428	2.439	5,675	-0.03(-1.22%)
Oct 24, 2002	2.515	2.550	2.408	2.469	15,900	-0.04(-1.64%)
Oct 23, 2002	2.469	2.524	2.467	2.510	23,000	+0.06(+2.34%)
Oct 22, 2002	2.413	2.438	2.388	2.453	24,200	+0.02(+1.03%)
Oct 21, 2002	2.188	2.456	2.186	2.428	61,000	+0.25(+11.29%)
Oct 18, 2002	2.186	2.186	2.174	2.181	6,300	+0.00(+0.00%)
Oct 17, 2002	2.099	2.181	2.094	2.181	25,800	+0.08(+3.87%)
Oct 16, 2002	2.042	2.109	2.042	2.100	4,300	+0.00(+0.24%)
Oct 15, 2002	2.124	2.124	2.095	2.095	7,600	+0.07(+3.33%)
Oct 14, 2002	2.119	2.124	2.027	2.027	1,100	-0.07(-3.34%)
Oct 11, 2002	2.062	2.111	2.051	2.098	6,900	+0.05(+2.44%)
Oct 10, 2002	2.026	2.047	2.014	2.047	6,800	+0.03(+1.30%)
Oct 09, 2002	2.051	2.087	2.013	2.021	12,000	-0.04(-2.00%)
Oct 08, 2002	2.092	2.100	2.050	2.062	7,500	+0.00(+0.00%)
Oct 07, 2002	2.150	2.150	2.062	2.062	27,600	-0.06(-2.94%)
Oct 04, 2002	2.100	2.149	2.064	2.125	9,800	+0.05(+2.41%)
Oct 03, 2002	2.100	2.116	2.075	2.075	2,400	+0.01(+0.61%)
Oct 02, 2002	2.115	2.115	2.058	2.062	4,900	-0.01(-0.30%)
Oct 01, 2002	2.095	2.112	2.069	2.069	8,170	-0.04(-2.07%)
Sep 30, 2002	2.051	2.119	2.050	2.112	3,300	+0.07(+3.67%)
Sep 27, 2002	2.069	2.070	2.038	2.038	3,200	-0.01(-0.54%)
Sep 26, 2002	2.039	2.050	2.039	2.049	2,500	+0.01(+0.61%)
Sep 25, 2002	2.015	2.056	2.015	2.036	16,400	+0.01(+0.25%)
Sep 24, 2002	2.092	2.092	2.019	2.031	7,500	+0.01(+0.30%)
Sep 23, 2002	2.026	2.090	2.025	2.025	13,800	-0.03(-1.23%)
Sep 20, 2002	2.075	2.090	2.025	2.050	5,500	-0.02(-1.01%)
Sep 19, 2002	2.064	2.084	2.034	2.071	12,000	+0.01(+0.42%)
Sep 18, 2002	2.064	2.064	2.062	2.062	3,800	-0.07(-3.45%)
Sep 17, 2002	2.125	2.155	2.062	2.136	5,900	+0.01(+0.47%)
Sep 16, 2002	2.124	2.156	2.101	2.126	7,600	+0.00(+0.06%)
Sep 13, 2002	2.071	2.125	2.071	2.125	3,100	+0.03(+1.49%)
Sep 12, 2002	2.101	2.144	2.086	2.094	8,200	-0.03(-1.47%)
Sep 11, 2002	2.124	2.125	2.111	2.125	3,500	-0.03(-1.51%)
Sep 10, 2002	2.146	2.181	2.125	2.158	3,100	+0.02(+0.76%)
Sep 09, 2002	2.129	2.169	2.125	2.141	4,000	+0.02(+0.76%)
Sep 06, 2002	2.140	2.200	2.125	2.125	12,700	-0.07(-3.24%)
Sep 05, 2002	2.186	2.200	2.125	2.196	3,300	+0.02(+0.97%)
Sep 04, 2002	2.166	2.195	2.166	2.175	3,800	-0.01(-0.57%)
Sep 03, 2002	2.132	2.200	2.125	2.188	5,900	+0.01(+0.68%)
Aug 30, 2002	2.188	2.256	2.171	2.173	4,100	-0.01(-0.39%)
Aug 29, 2002	2.139	2.188	2.139	2.181	1,600	+0.03(+1.39%)
Aug 28, 2002	2.172	2.172	2.149	2.151	7,600	-0.01(-0.52%)
Aug 27, 2002	2.163	2.175	2.144	2.163	10,300	+0.02(+1.17%)
Aug 26, 2002	2.127	2.138	2.125	2.138	16,200	+0.01(+0.48%)
Aug 23, 2002	2.125	2.127	2.118	2.127	12,700	-0.00(-0.18%)
Aug 22, 2002	2.125	2.131	2.123	2.131	73,700	+0.02(+1.19%)
Aug 21, 2002	2.124	2.129	2.069	2.106	49,242	+0.06(+2.81%)
Aug 20, 2002	2.040	2.050	1.865	2.049	12,400	+0.02(+0.79%)
Aug 16, 2002	2.039	2.039	2.031	2.033	3,600	+0.00(+0.06%)
Aug 15, 2002	2.036	2.038	2.031	2.031	2,331	-0.01(-0.30%)
Aug 14, 2002	2.015	2.038	2.015	2.038	3,200	+0.03(+1.30%)
Aug 13, 2002	1.982	2.015	1.982	2.011	7,300	+0.01(+0.57%)
Aug 12, 2002	2.037	2.037	1.975	2.000	8,900	-0.01(-0.37%)
Aug 07, 2002	1.994	2.007	1.975	2.007	6,900	-0.01(-0.56%)
Aug 06, 2002	2.000	2.100	2.000	2.019	7,659	+0.02(+0.94%)
Aug 05, 2002	2.036	2.038	1.976	2.000	3,300	+0.00(+0.00%)
Aug 02, 2002	1.988	2.031	1.911	2.000	19,200	-0.03(-1.54%)
Aug 01, 2002	2.038	2.038	2.031	2.031	800	-0.01(-0.31%)
Jul 31, 2002	1.978	2.038	1.975	2.038	8,400	+0.02(+0.74%)
Jul 30, 2002	1.976	2.025	1.976	2.022	1,800	-0.00(-0.12%)
Jul 29, 2002	2.025	2.025	1.981	2.025	14,200	+0.02(+1.24%)
Jul 26, 2002	2.000	2.000	1.988	2.000	4,800	+0.00(+0.00%)
Jul 25, 2002	2.025	2.025	1.981	2.000	7,300	-0.02(-1.23%)
Jul 24, 2002	1.916	2.025	1.906	2.025	2,500,000	+0.09(+4.79%)
Jul 23, 2002	1.956	1.956	1.906	1.933	3,110,000	-0.03(-1.28%)
Jul 22, 2002	2.019	2.025	1.925	1.958	33,400	-0.07(-3.33%)
Jul 19, 2002	2.072	2.072	2.025	2.025	18,900	-0.02(-1.22%)
Jul 17, 2002	2.109	2.109	2.050	2.050	13,300	-0.04(-1.80%)
Jul 12, 2002	2.075	2.114	2.075	2.088	2,700	+0.01(+0.61%)
Jul 11, 2002	2.065	2.075	2.065	2.075	2,100	-0.02(-0.75%)
Jul 10, 2002	2.064	2.123	2.064	2.091	7,400	+0.00(+0.16%)
Jul 09, 2002	2.109	2.109	2.087	2.087	6,000	-0.02(-1.01%)
Jul 08, 2002	2.108	2.109	2.108	2.109	6,000	+0.00(+0.05%)
Jul 05, 2002	2.122	2.123	2.108	2.108	800	+0.02(+0.72%)
Jul 04, 2002	2.124	2.124	2.092	2.092	12,200	+0.00(+0.00%)
Jul 03, 2002	2.124	2.124	2.092	2.092	12,200	-0.03(-1.24%)
Jul 02, 2002	2.125	2.125	2.087	2.119	15,100	-0.01(-0.29%)
Jul 01, 2002	2.119	2.125	2.107	2.125	16,700	+0.02(+0.89%)
Jun 28, 2002	2.125	2.125	2.106	2.106	9,700	-0.02(-1.17%)
Jun 27, 2002	2.111	2.131	2.107	2.131	91,500	+0.05(+2.34%)
Jun 26, 2002	2.125	2.144	2.073	2.083	6,600	-0.04(-1.99%)
Jun 25, 2002	2.131	2.131	2.087	2.125	6,600	+0.00(+0.00%)
Jun 21, 2002	2.124	2.131	2.044	2.125	30,400	+0.01(+0.29%)
Jun 20, 2002	2.019	2.125	2.019	2.119	24,100	+0.10(+4.95%)
Jun 19, 2002	2.049	2.049	2.006	2.019	3,300	-0.03(-1.46%)
Jun 18, 2002	1.945	2.049	1.945	2.049	4,000	+0.10(+5.40%)
Jun 17, 2002	2.033	2.125	1.944	1.944	11,500	-0.01(-0.32%)
Jun 14, 2002	1.976	1.981	1.906	1.950	22,000	-0.17(-7.81%)
Jun 12, 2002	2.109	2.115	2.109	2.115	1,600	+0.01(+0.25%)
Jun 11, 2002	2.078	2.119	2.067	2.110	3,500	+0.04(+2.02%)
Jun 10, 2002	2.061	2.068	2.056	2.068	18,700	+0.01(+0.40%)
Jun 07, 2002	2.081	2.094	2.060	2.060	3,000	-0.04(-2.02%)
Jun 06, 2002	2.099	2.103	2.099	2.103	700	+0.03(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Quality Systems Inc (NQ: QSII )

Historical Prices

Free News Feed