Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	43.99	44.19	43.69	43.73	327,820	-0.21(-0.48%)
Mar 29, 2012	43.68	44.01	43.36	43.94	246,511	-0.10(-0.23%)
Mar 28, 2012	43.67	44.05	43.57	44.04	396,920	+0.32(+0.73%)
Mar 27, 2012	43.87	44.20	43.51	43.72	293,451	+0.01(+0.02%)
Mar 26, 2012	43.14	43.80	42.23	43.71	345,112	+1.13(+2.65%)
Mar 23, 2012	42.93	43.17	42.30	42.58	281,006	-0.14(-0.33%)
Mar 22, 2012	43.01	43.25	42.71	42.72	420,749	-0.62(-1.43%)
Mar 21, 2012	43.21	43.59	42.83	43.34	305,858	+0.05(+0.12%)
Mar 20, 2012	43.48	43.77	43.13	43.29	167,131	-0.54(-1.23%)
Mar 19, 2012	43.76	44.16	43.16	43.83	220,375	-0.04(-0.09%)
Mar 16, 2012	44.50	44.50	43.39	43.87	341,580	-0.68(-1.53%)
Mar 15, 2012	44.08	44.69	43.53	44.55	364,481	+0.61(+1.39%)
Mar 14, 2012	43.70	44.53	43.34	43.94	484,763	+0.33(+0.76%)
Mar 13, 2012	42.96	43.73	42.94	43.61	366,946	+0.70(+1.63%)
Mar 12, 2012	43.21	43.72	42.63	42.91	362,816	-0.42(-0.97%)
Mar 09, 2012	42.86	44.00	42.53	43.33	493,421	+0.44(+1.03%)
Mar 08, 2012	43.16	43.50	42.86	42.89	454,216	+0.07(+0.16%)
Mar 07, 2012	42.00	42.98	41.99	42.82	355,163	+0.77(+1.83%)
Mar 06, 2012	42.38	42.85	41.91	42.05	239,486	-0.70(-1.64%)
Mar 05, 2012	42.49	43.06	42.23	42.75	239,586	+0.03(+0.07%)
Mar 02, 2012	42.84	43.49	42.21	42.72	341,388	-0.07(-0.16%)
Mar 01, 2012	43.22	43.28	42.33	42.79	516,375	-0.12(-0.28%)
Feb 29, 2012	44.03	44.03	42.85	42.91	631,133	-1.11(-2.52%)
Feb 28, 2012	44.26	44.63	43.74	44.02	332,297	-0.25(-0.56%)
Feb 27, 2012	43.53	44.49	43.53	44.27	363,832	+0.27(+0.61%)
Feb 24, 2012	44.70	45.00	43.86	44.00	412,068	-0.60(-1.35%)
Feb 23, 2012	43.96	44.70	43.62	44.60	292,280	+0.82(+1.87%)
Feb 22, 2012	44.06	44.40	43.40	43.78	254,749	-0.28(-0.64%)
Feb 21, 2012	43.81	44.89	43.41	44.06	433,389	+0.32(+0.73%)
Feb 17, 2012	44.94	44.94	43.38	43.74	456,347	-1.26(-2.80%)
Feb 16, 2012	44.48	45.00	44.19	45.00	373,923	+0.41(+0.92%)
Feb 15, 2012	44.83	44.96	44.29	44.59	439,457	-0.01(-0.02%)
Feb 14, 2012	44.00	44.61	43.75	44.60	512,439	+0.48(+1.09%)
Feb 13, 2012	43.51	44.40	43.23	44.12	411,844	+1.03(+2.39%)
Feb 10, 2012	43.56	43.73	42.82	43.09	309,435	-0.65(-1.49%)
Feb 09, 2012	44.31	44.31	43.39	43.74	432,016	-0.28(-0.64%)
Feb 08, 2012	42.78	44.20	41.95	44.02	809,002	+1.45(+3.41%)
Feb 07, 2012	42.40	42.58	41.87	42.57	432,330	+0.17(+0.40%)
Feb 06, 2012	42.49	43.16	42.23	42.40	342,223	-0.07(-0.16%)
Feb 03, 2012	42.00	42.58	41.86	42.47	492,874	+0.77(+1.85%)
Feb 02, 2012	41.36	41.76	41.19	41.70	375,007	+0.12(+0.29%)
Feb 01, 2012	40.56	41.59	40.50	41.58	603,228	+1.02(+2.51%)
Jan 31, 2012	40.03	40.57	39.55	40.56	690,541	+0.76(+1.91%)
Jan 30, 2012	39.01	40.30	39.00	39.80	539,652	+0.39(+0.99%)
Jan 27, 2012	39.13	39.64	38.73	39.41	723,033	+0.03(+0.08%)
Jan 26, 2012	38.88	40.06	35.96	39.38	2,218,536	+0.16(+0.41%)
Jan 25, 2012	38.67	39.93	38.23	39.22	943,928	+0.83(+2.16%)
Jan 24, 2012	38.36	38.94	37.99	38.39	527,010	+0.20(+0.52%)
Jan 23, 2012	39.01	39.58	37.57	38.19	573,612	-0.84(-2.15%)
Jan 20, 2012	39.38	40.25	38.87	39.03	403,256	-0.52(-1.31%)
Jan 19, 2012	37.93	39.61	37.91	39.55	699,945	+1.68(+4.44%)
Jan 18, 2012	37.44	38.19	37.05	37.87	509,233	+0.41(+1.09%)
Jan 17, 2012	36.60	37.83	36.60	37.46	879,309	+1.19(+3.28%)
Jan 13, 2012	36.96	37.10	36.09	36.27	424,485	-0.94(-2.53%)
Jan 12, 2012	37.73	37.90	36.95	37.21	751,341	-0.59(-1.56%)
Jan 11, 2012	37.61	38.30	37.40	37.80	351,469	+0.19(+0.51%)
Jan 10, 2012	37.61	37.88	37.00	37.61	390,076	+0.42(+1.13%)
Jan 09, 2012	36.97	37.21	35.98	37.19	660,096	+0.47(+1.28%)
Jan 06, 2012	36.87	37.02	36.64	36.72	327,148	-0.22(-0.60%)
Jan 05, 2012	36.43	37.32	35.82	36.94	259,164	+0.52(+1.43%)

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