Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.37	33.73	32.50	33.22	341,674	-0.30(-0.89%)
May 30, 2006	34.64	34.90	33.48	33.52	213,643	-1.42(-4.06%)
May 26, 2006	34.89	35.28	34.71	34.94	178,790	+0.11(+0.32%)
May 25, 2006	33.96	34.90	33.40	34.83	228,567	+0.97(+2.86%)
May 24, 2006	33.40	34.00	32.78	33.86	396,988	+0.45(+1.35%)
May 23, 2006	33.50	34.08	33.27	33.41	428,503	-0.07(-0.21%)
May 22, 2006	32.51	34.19	31.95	33.48	676,521	+0.96(+2.95%)
May 19, 2006	32.60	33.09	32.29	32.52	374,801	-0.05(-0.15%)
May 18, 2006	32.10	33.12	31.82	32.57	513,643	+0.68(+2.13%)
May 17, 2006	32.11	32.19	31.49	31.89	291,214	-0.22(-0.69%)
May 16, 2006	31.41	32.89	31.41	32.11	439,313	+0.86(+2.75%)
May 15, 2006	30.61	31.66	30.32	31.25	429,098	+0.15(+0.48%)
May 12, 2006	31.24	31.76	30.54	31.10	439,868	-0.48(-1.52%)
May 11, 2006	32.41	32.54	31.45	31.58	826,150	-1.03(-3.16%)
May 10, 2006	33.38	33.38	32.30	32.61	529,937	-0.99(-2.95%)
May 09, 2006	33.93	34.14	33.44	33.60	507,223	-0.42(-1.23%)
May 08, 2006	35.01	35.20	33.08	34.02	907,786	-1.70(-4.76%)
May 05, 2006	35.00	36.24	34.05	35.72	500,454	+0.85(+2.44%)
May 04, 2006	33.98	34.98	33.85	34.87	508,873	+0.83(+2.44%)
May 03, 2006	33.90	34.15	33.41	34.04	374,462	+0.09(+0.27%)
May 02, 2006	33.66	34.03	32.34	33.95	515,743	+0.26(+0.77%)
May 01, 2006	33.56	34.68	33.50	33.69	541,017	+0.13(+0.39%)
Apr 28, 2006	33.10	33.95	32.90	33.56	341,700	+0.48(+1.45%)
Apr 27, 2006	32.21	34.10	32.21	33.08	594,964	+0.61(+1.88%)
Apr 26, 2006	32.30	32.60	31.95	32.47	466,910	+0.17(+0.53%)
Apr 25, 2006	32.00	32.65	31.90	32.30	437,459	+0.25(+0.78%)
Apr 24, 2006	32.02	32.20	31.85	32.05	561,326	+0.07(+0.22%)
Apr 21, 2006	31.45	32.04	31.14	31.98	654,047	+0.76(+2.43%)
Apr 20, 2006	31.50	31.86	31.00	31.22	285,932	-0.28(-0.89%)
Apr 19, 2006	30.15	31.66	30.00	31.50	706,433	+1.35(+4.48%)
Apr 18, 2006	29.30	30.41	29.29	30.15	282,476	+0.79(+2.69%)
Apr 17, 2006	29.60	29.80	29.12	29.36	349,528	-0.24(-0.81%)
Apr 13, 2006	28.92	29.66	28.85	29.60	300,080	+0.68(+2.35%)
Apr 12, 2006	28.80	29.46	28.54	28.92	308,157	+0.12(+0.42%)
Apr 11, 2006	29.52	30.04	28.51	28.80	679,330	-0.72(-2.44%)
Apr 10, 2006	30.64	30.64	29.02	29.52	513,776	-1.21(-3.94%)
Apr 07, 2006	30.15	30.97	30.15	30.73	538,161	+0.60(+1.99%)
Apr 06, 2006	28.93	30.32	28.93	30.13	604,499	+1.20(+4.15%)
Apr 05, 2006	30.39	30.55	28.30	28.93	1,574,802	-1.56(-5.12%)
Apr 04, 2006	32.23	32.50	30.14	30.49	1,012,910	-1.93(-5.95%)
Apr 03, 2006	33.47	33.70	31.90	32.42	381,951	-0.68(-2.05%)
Mar 31, 2006	32.50	33.30	32.37	33.10	235,838	+0.27(+0.82%)
Mar 30, 2006	32.55	33.44	32.28	32.83	249,680	+0.15(+0.46%)
Mar 29, 2006	32.17	32.89	32.00	32.68	501,929	+0.37(+1.15%)
Mar 28, 2006	32.75	32.80	32.17	32.31	272,804	-0.61(-1.85%)
Mar 27, 2006	32.70	33.23	32.38	32.92	315,902	+0.22(+0.67%)
Mar 24, 2006	33.33	33.49	32.38	32.70	245,288	-33.98(-50.96%)
Mar 23, 2006	64.25	66.90	64.25	66.68	1,392,000	+2.33(+3.62%)
Mar 22, 2006	64.61	64.94	63.91	64.35	215,200	-0.59(-0.91%)
Mar 21, 2006	64.94	65.48	63.62	64.94	1,569,600	-0.34(-0.52%)
Mar 20, 2006	67.75	67.75	64.89	65.28	1,873,200	-2.43(-3.59%)
Mar 17, 2006	67.65	68.18	66.92	67.71	689,600	+0.06(+0.09%)
Mar 16, 2006	67.44	68.00	67.00	67.65	656,000	+0.68(+1.02%)
Mar 15, 2006	66.00	66.99	64.80	66.97	1,319,200	+0.70(+1.06%)
Mar 14, 2006	67.45	68.40	66.00	66.27	1,073,200	-1.53(-2.26%)
Mar 13, 2006	67.95	68.75	67.56	67.80	544,000	-0.11(-0.16%)
Mar 10, 2006	67.06	68.87	66.50	67.91	1,010,400	+0.72(+1.07%)
Mar 09, 2006	68.01	69.30	67.16	67.19	661,600	-1.13(-1.65%)
Mar 08, 2006	68.85	69.90	67.66	68.32	901,600	-0.77(-1.11%)
Mar 07, 2006	69.94	71.00	67.57	69.09	1,217,200	-1.49(-2.11%)
Mar 06, 2006	71.40	71.78	70.31	70.58	694,400	-1.21(-1.69%)
Mar 03, 2006	72.36	72.64	71.66	71.79	618,000	-0.57(-0.79%)
Mar 02, 2006	70.00	72.39	70.00	72.36	909,600	+2.02(+2.87%)

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