Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.83	24.90	24.48	24.72	0	-0.09(-0.36%)
Nov 27, 2013	24.82	24.89	24.43	24.81	0	+0.08(+0.32%)
Nov 26, 2013	23.95	24.90	23.51	24.73	0	+0.92(+3.86%)
Nov 25, 2013	23.75	24.47	23.50	23.81	344,533	+0.11(+0.46%)
Nov 22, 2013	22.40	23.75	22.09	23.70	0	+1.39(+6.23%)
Nov 21, 2013	21.24	22.44	21.12	22.31	177,596	+1.00(+4.69%)
Nov 20, 2013	21.29	21.41	21.13	21.31	0	+0.04(+0.19%)
Nov 19, 2013	21.49	21.49	21.17	21.27	47,662	-0.01(-0.05%)
Nov 18, 2013	21.38	21.47	21.12	21.28	0	+0.06(+0.28%)
Nov 15, 2013	21.08	21.95	21.08	21.22	0	+0.59(+2.86%)
Nov 14, 2013	21.08	21.08	20.28	20.63	81,568	+0.46(+2.28%)
Nov 12, 2013	20.64	20.80	19.75	20.17	0	-0.45(-2.18%)
Nov 11, 2013	20.73	21.00	20.13	20.62	0	-0.02(-0.10%)
Nov 08, 2013	21.40	21.75	20.57	20.64	0	-0.84(-3.91%)
Nov 07, 2013	21.62	21.62	20.50	21.48	232,896	-0.11(-0.51%)
Nov 06, 2013	21.41	21.80	21.10	21.59	166,680	+0.22(+1.03%)
Nov 05, 2013	21.45	22.31	20.73	21.37	0	-0.33(-1.52%)
Nov 04, 2013	20.94	21.97	20.80	21.70	271,367	+0.87(+4.18%)
Nov 01, 2013	20.77	20.85	20.33	20.83	0	+0.03(+0.14%)
Oct 31, 2013	20.43	21.05	20.11	20.80	0	+0.32(+1.56%)
Oct 30, 2013	21.14	21.39	20.36	20.48	162,665	-0.72(-3.40%)
Oct 29, 2013	21.10	21.40	20.83	21.20	0	+0.08(+0.38%)
Oct 28, 2013	20.95	21.34	20.86	21.12	0	+0.12(+0.57%)
Oct 25, 2013	20.47	21.13	20.04	21.00	0	+0.60(+2.94%)
Oct 24, 2013	19.93	20.76	19.75	20.40	132,451	+0.40(+2.00%)
Oct 23, 2013	21.40	21.53	19.56	20.00	0	-1.61(-7.45%)
Oct 22, 2013	22.65	22.95	20.98	21.61	225,491	-1.13(-4.97%)
Oct 21, 2013	22.50	22.81	21.98	22.74	186,439	+0.60(+2.71%)
Oct 18, 2013	23.00	23.01	21.58	22.14	427,824	-0.70(-3.06%)
Oct 17, 2013	21.33	23.00	21.00	22.84	267,270	+1.49(+6.98%)
Oct 16, 2013	21.36	21.70	20.93	21.35	92,316	+0.15(+0.71%)
Oct 15, 2013	22.13	22.50	21.00	21.20	70,026	-0.91(-4.12%)
Oct 14, 2013	21.73	22.15	21.24	22.11	77,417	+0.32(+1.47%)
Oct 11, 2013	21.68	22.07	21.40	21.79	0	+0.01(+0.05%)
Oct 10, 2013	21.24	22.08	21.00	21.78	127,094	+0.76(+3.62%)
Oct 09, 2013	21.06	21.23	20.94	21.02	72,036	-0.04(-0.19%)
Oct 08, 2013	21.08	21.42	20.91	21.06	99,094	+0.04(+0.19%)
Oct 07, 2013	21.11	21.34	20.95	21.02	0	-0.21(-0.99%)
Oct 04, 2013	21.04	21.76	20.97	21.23	0	-0.02(-0.09%)
Oct 03, 2013	21.11	21.31	20.93	21.25	0	+0.18(+0.85%)
Oct 02, 2013	20.99	21.31	20.60	21.07	154,004	-0.09(-0.43%)
Oct 01, 2013	21.40	21.57	20.93	21.16	111,566	-0.73(-3.33%)
Sep 27, 2013	21.75	22.18	21.56	21.89	0	-0.01(-0.05%)
Sep 26, 2013	21.73	22.34	21.52	21.90	89,507	+0.27(+1.25%)
Sep 25, 2013	21.99	21.99	21.31	21.63	102,541	-0.31(-1.41%)
Sep 24, 2013	22.65	22.92	21.85	21.94	128,215	-0.91(-3.98%)
Sep 23, 2013	22.27	23.00	22.25	22.85	95,495	+0.55(+2.47%)
Sep 20, 2013	22.89	23.02	22.13	22.30	0	-0.68(-2.96%)
Sep 19, 2013	22.70	23.18	22.70	22.98	146,806	+0.25(+1.10%)
Sep 18, 2013	21.90	22.83	21.90	22.73	0	+0.90(+4.12%)
Sep 17, 2013	21.18	21.95	21.00	21.83	0	+0.67(+3.17%)
Sep 16, 2013	21.74	21.79	21.00	21.16	0	-0.17(-0.80%)
Sep 13, 2013	21.05	21.71	20.82	21.33	0	+0.61(+2.94%)
Sep 12, 2013	22.19	22.36	20.34	20.72	0	-1.66(-7.42%)
Sep 11, 2013	22.99	23.21	22.28	22.38	0	-0.39(-1.71%)
Sep 10, 2013	21.72	22.99	21.66	22.77	248,413	+1.25(+5.81%)
Sep 09, 2013	21.18	21.71	21.08	21.52	0	+0.30(+1.41%)
Sep 06, 2013	21.21	21.37	20.47	21.22	0	+0.27(+1.29%)
Sep 05, 2013	21.00	21.50	20.87	20.95	0	-0.15(-0.71%)
Sep 04, 2013	20.43	21.60	20.38	21.10	0	+0.72(+3.53%)
Sep 03, 2013	20.00	20.71	19.75	20.38	0	+0.39(+1.95%)
Aug 30, 2013	19.81	20.00	19.54	19.99	0	+0.23(+1.16%)
Aug 29, 2013	19.71	19.99	19.55	19.76	53,842	-0.04(-0.20%)
Aug 28, 2013	19.66	20.09	19.10	19.80	0	+0.05(+0.25%)
Aug 27, 2013	19.99	20.22	19.50	19.75	130,177	-0.47(-2.32%)
Aug 26, 2013	19.82	20.40	19.52	20.22	0	+0.37(+1.86%)
Aug 23, 2013	19.15	20.00	19.01	19.85	0	+0.78(+4.09%)
Aug 22, 2013	18.82	19.15	18.63	19.07	117,878	+0.21(+1.11%)
Aug 21, 2013	18.77	19.00	18.40	18.86	0	-0.01(-0.05%)
Aug 20, 2013	18.47	19.10	18.47	18.87	148,419	+0.40(+2.17%)
Aug 19, 2013	18.51	18.60	18.33	18.47	53,709	-0.09(-0.48%)
Aug 16, 2013	18.26	18.61	18.25	18.56	0	+0.19(+1.03%)
Aug 15, 2013	18.79	18.86	18.28	18.37	75,076	-0.71(-3.72%)
Aug 14, 2013	18.55	19.15	18.15	19.08	131,851	+0.60(+3.25%)
Aug 13, 2013	18.43	18.50	17.76	18.48	69,674	+0.05(+0.27%)
Aug 12, 2013	18.05	18.48	17.76	18.43	33,856	+0.38(+2.11%)
Aug 09, 2013	18.20	18.34	17.95	18.05	28,992	-0.17(-0.93%)
Aug 08, 2013	18.19	18.46	17.61	18.22	268,826	+0.11(+0.61%)
Aug 07, 2013	19.00	19.07	18.01	18.11	333,404	-1.04(-5.43%)
Aug 06, 2013	18.00	19.37	17.00	19.15	469,981	+1.52(+8.62%)
Aug 05, 2013	16.94	17.63	16.90	17.63	308,135	+0.73(+4.32%)
Aug 02, 2013	16.62	17.00	16.35	16.90	108,459	+0.22(+1.32%)
Aug 01, 2013	16.01	16.70	15.72	16.68	131,866	+0.68(+4.25%)
Jul 31, 2013	16.08	16.13	15.90	16.00	0	-0.11(-0.68%)
Jul 30, 2013	15.88	16.13	15.35	16.11	0	+0.20(+1.26%)
Jul 29, 2013	15.95	16.24	15.67	15.91	0	-0.10(-0.62%)
Jul 26, 2013	15.95	16.29	14.98	16.01	0	+0.00(+0.00%)
Jul 25, 2013	15.87	16.05	15.53	16.01	127,044	+0.18(+1.14%)
Jul 24, 2013	15.96	16.20	15.40	15.83	0	-0.14(-0.88%)
Jul 23, 2013	16.03	16.27	15.85	15.97	105,274	+0.11(+0.69%)
Jul 22, 2013	15.33	15.93	15.52	15.86	0	+0.34(+2.19%)
Jul 19, 2013	15.58	15.88	15.51	15.52	0	-0.14(-0.89%)
Jul 18, 2013	16.03	16.04	15.52	15.66	0	-0.34(-2.12%)
Jul 17, 2013	15.88	16.52	15.58	16.00	28,233	+0.20(+1.27%)
Jul 16, 2013	16.25	16.25	15.58	15.80	69,766	-0.37(-2.29%)
Jul 15, 2013	15.89	16.56	15.89	16.17	85,083	+0.16(+1.00%)
Jul 12, 2013	16.40	16.56	15.84	16.01	0	-0.36(-2.20%)
Jul 11, 2013	17.00	17.00	16.15	16.37	0	-0.49(-2.91%)
Jul 10, 2013	16.68	17.00	16.68	16.86	0	+0.49(+2.99%)
Jul 09, 2013	16.46	16.79	16.23	16.37	0	-0.07(-0.43%)
Jul 08, 2013	16.47	16.49	16.32	16.44	0	+0.07(+0.43%)
Jul 05, 2013	16.20	16.37	16.09	16.37	0	+0.34(+2.12%)
Jul 03, 2013	15.99	16.25	15.90	16.03	0	-0.01(-0.06%)
Jul 02, 2013	15.90	16.18	15.48	16.04	0	+0.27(+1.71%)
Jul 01, 2013	16.14	16.14	15.39	15.77	0	-0.35(-2.17%)
Jun 28, 2013	15.74	16.25	15.49	16.12	959,047	+0.72(+4.68%)
Jun 26, 2013	16.25	16.25	15.08	15.40	0	-0.76(-4.70%)
Jun 25, 2013	15.73	16.22	15.60	16.16	0	+0.49(+3.13%)
Jun 24, 2013	14.88	15.70	14.75	15.67	0	+0.50(+3.30%)
Jun 21, 2013	15.09	15.39	14.99	15.17	239,942	+0.07(+0.46%)
Jun 20, 2013	15.13	15.16	14.70	15.10	0	+0.13(+0.87%)
Jun 19, 2013	14.89	15.04	14.53	14.97	0	+0.12(+0.81%)
Jun 18, 2013	14.64	14.98	14.60	14.85	0	-0.05(-0.34%)
Jun 17, 2013	14.58	14.96	14.31	14.90	0	+0.49(+3.40%)
Jun 14, 2013	14.58	14.72	14.40	14.41	0	-0.15(-1.03%)
Jun 13, 2013	14.83	14.84	14.48	14.56	75,061	-0.14(-0.95%)
Jun 12, 2013	14.91	14.96	14.64	14.70	79,091	-0.16(-1.08%)
Jun 11, 2013	14.81	15.06	14.72	14.86	87,359	-0.20(-1.33%)
Jun 10, 2013	14.54	15.15	14.35	15.06	0	+0.53(+3.65%)
Jun 07, 2013	14.08	14.60	13.94	14.53	0	+0.55(+3.93%)
Jun 06, 2013	13.51	13.99	13.51	13.98	51,637	+0.43(+3.17%)
Jun 05, 2013	13.41	13.85	13.41	13.55	0	+0.05(+0.37%)
Jun 04, 2013	13.90	13.90	13.44	13.50	0	-0.36(-2.60%)
Jun 03, 2013	14.11	14.41	13.56	13.86	93,150	-0.14(-1.00%)
May 31, 2013	13.63	14.34	13.43	14.00	241,764	-0.21(-1.48%)
May 30, 2013	13.94	14.31	13.86	14.21	150,618	+0.28(+2.01%)
May 29, 2013	14.00	14.08	13.58	13.93	240,431	-0.25(-1.76%)
May 28, 2013	14.25	14.25	13.72	14.18	144,474	-0.03(-0.21%)
May 24, 2013	14.29	14.68	14.08	14.21	0	-0.27(-1.86%)
May 23, 2013	13.76	14.74	13.70	14.48	0	+0.40(+2.84%)
May 22, 2013	13.46	14.39	13.46	14.08	0	+0.47(+3.45%)
May 21, 2013	13.41	13.67	13.21	13.61	0	+0.18(+1.34%)
May 20, 2013	13.50	13.59	13.26	13.43	0	-0.23(-1.68%)
May 17, 2013	13.82	14.12	13.54	13.66	0	-0.19(-1.37%)
May 16, 2013	13.25	14.04	13.24	13.85	218,848	+0.60(+4.53%)
May 15, 2013	12.54	13.28	12.54	13.25	217,310	+0.31(+2.40%)
May 13, 2013	11.09	12.99	11.09	12.94	308,614	+1.68(+14.92%)
May 10, 2013	11.28	11.42	10.95	11.26	0	-0.11(-0.97%)
May 09, 2013	10.76	11.41	10.76	11.37	0	+0.62(+5.77%)
May 08, 2013	10.54	10.99	10.22	10.75	0	-0.18(-1.65%)
May 07, 2013	11.00	11.57	10.80	10.93	0	+0.14(+1.30%)
May 06, 2013	10.80	10.82	10.71	10.79	0	+0.01(+0.09%)
May 03, 2013	10.90	10.90	10.65	10.78	0	+0.01(+0.09%)
May 02, 2013	10.81	10.90	10.72	10.77	0	+0.00(+0.00%)
May 01, 2013	10.91	10.94	10.77	10.77	0	-0.23(-2.09%)
Apr 30, 2013	10.83	11.00	10.83	11.00	0	+0.00(+0.00%)
Apr 29, 2013	10.84	11.00	10.84	11.00	43,852	+0.12(+1.10%)
Apr 26, 2013	10.94	11.04	10.76	10.88	61,867	-0.14(-1.27%)
Apr 25, 2013	11.26	11.26	10.15	11.02	235,034	-0.17(-1.52%)
Apr 24, 2013	11.40	11.48	10.99	11.19	70,613	-0.21(-1.84%)
Apr 23, 2013	11.50	11.61	11.27	11.40	42,613	+0.00(+0.00%)
Apr 22, 2013	11.98	11.98	11.22	11.40	69,802	-0.46(-3.88%)
Apr 19, 2013	11.40	11.94	11.40	11.86	47,958	+0.52(+4.59%)
Apr 18, 2013	11.13	11.71	11.13	11.34	29,998	+0.40(+3.66%)
Apr 17, 2013	11.66	11.67	10.76	10.94	54,973	-0.55(-4.79%)
Apr 16, 2013	11.51	11.63	11.40	11.49	32,712	+0.05(+0.44%)
Apr 15, 2013	11.33	11.69	11.28	11.44	50,252	-0.46(-3.87%)
Apr 12, 2013	11.82	11.97	11.73	11.90	20,174	-0.07(-0.58%)
Apr 11, 2013	11.78	11.98	11.67	11.97	19,391	+0.14(+1.18%)
Apr 10, 2013	11.62	11.85	11.30	11.83	65,013	+0.43(+3.77%)
Apr 09, 2013	11.65	11.81	11.31	11.40	142,688	-0.28(-2.40%)
Apr 08, 2013	11.82	12.17	11.52	11.68	73,852	-0.09(-0.76%)
Apr 05, 2013	11.88	11.90	11.73	11.77	28,319	-0.33(-2.73%)
Apr 04, 2013	11.98	12.17	11.88	12.10	36,628	+0.10(+0.83%)
Apr 03, 2013	11.98	12.16	11.77	12.00	25,326	+0.02(+0.17%)
Apr 02, 2013	12.10	12.20	11.75	11.98	320,472	-0.18(-1.48%)
Apr 01, 2013	12.24	12.49	12.01	12.16	204,481	-0.18(-1.46%)
Mar 28, 2013	12.00	12.42	12.00	12.34	135,669	+0.21(+1.73%)
Mar 27, 2013	11.07	12.27	11.07	12.13	105,910	-0.05(-0.41%)
Mar 26, 2013	12.56	12.56	12.02	12.18	22,594	-0.35(-2.79%)
Mar 25, 2013	12.48	12.66	12.33	12.53	71,547	+0.05(+0.40%)
Mar 22, 2013	12.38	12.58	12.07	12.48	128,320	+0.09(+0.73%)
Mar 21, 2013	11.51	12.64	11.51	12.39	102,684	+0.76(+6.53%)
Mar 20, 2013	11.21	11.64	11.08	11.63	107,462	+0.52(+4.68%)
Mar 19, 2013	11.51	11.66	11.07	11.11	124,653	-0.34(-2.97%)
Mar 18, 2013	11.54	11.73	11.27	11.45	56,720	-0.26(-2.22%)
Mar 15, 2013	12.13	12.57	11.60	11.71	87,164	-0.39(-3.22%)
Mar 14, 2013	12.28	12.28	11.92	12.10	47,563	-0.13(-1.06%)
Mar 13, 2013	12.59	12.65	12.00	12.23	119,218	-0.31(-2.47%)
Mar 12, 2013	12.50	12.75	12.50	12.54	33,254	-0.01(-0.08%)
Mar 11, 2013	12.47	12.74	12.47	12.55	26,581	+0.00(+0.00%)
Mar 08, 2013	13.05	13.05	12.40	12.55	90,113	-0.35(-2.71%)
Mar 07, 2013	12.16	12.93	12.16	12.90	42,426	+0.74(+6.09%)
Mar 06, 2013	12.19	12.61	11.80	12.16	80,912	-0.05(-0.41%)
Mar 05, 2013	12.48	12.91	11.81	12.21	80,689	-0.19(-1.53%)
Mar 04, 2013	12.26	12.46	12.14	12.40	87,309	+0.15(+1.22%)
Mar 01, 2013	11.90	12.33	11.89	12.25	77,742	+0.39(+3.29%)
Feb 28, 2013	12.11	12.50	11.44	11.86	164,608	-0.33(-2.71%)
Feb 27, 2013	11.90	12.32	11.77	12.19	273,318	+0.36(+3.04%)
Feb 26, 2013	11.61	12.42	11.56	11.83	39,986	-0.50(-4.06%)
Feb 22, 2013	12.40	12.91	12.13	12.33	108,705	+0.02(+0.16%)
Feb 21, 2013	12.30	12.66	11.89	12.31	147,311	-0.04(-0.32%)
Feb 20, 2013	13.20	13.25	12.26	12.35	51,771	-0.85(-6.44%)
Feb 19, 2013	13.18	13.44	12.88	13.20	57,992	+0.11(+0.84%)
Feb 15, 2013	12.75	13.16	12.70	13.09	24,906	+0.41(+3.23%)
Feb 14, 2013	12.13	12.74	12.13	12.68	58,765	+0.56(+4.62%)
Feb 13, 2013	12.11	12.44	12.01	12.12	72,084	-0.01(-0.08%)
Feb 12, 2013	12.47	12.47	10.18	12.13	633,562	-0.59(-4.64%)
Feb 11, 2013	12.80	12.89	12.42	12.72	35,823	+0.07(+0.55%)
Feb 08, 2013	12.65	12.76	12.40	12.65	76,582	-0.03(-0.24%)
Feb 07, 2013	12.84	12.84	12.37	12.68	21,498	-0.13(-1.01%)
Feb 06, 2013	12.14	13.12	12.11	12.81	45,252	+0.17(+1.34%)
Feb 04, 2013	13.20	13.56	12.62	12.64	56,795	-0.56(-4.24%)
Feb 01, 2013	13.19	13.97	13.10	13.20	68,464	+0.10(+0.76%)
Jan 31, 2013	13.80	13.80	13.08	13.10	62,003	-0.69(-5.00%)
Jan 30, 2013	13.31	13.89	13.09	13.79	28,681	+0.31(+2.30%)
Jan 29, 2013	14.00	14.06	13.42	13.48	64,552	-0.57(-4.06%)
Jan 28, 2013	14.71	14.71	14.00	14.05	60,368	-0.59(-4.03%)
Jan 25, 2013	14.88	15.01	14.25	14.64	38,122	-0.14(-0.95%)
Jan 24, 2013	15.09	15.09	14.59	14.78	16,069	-0.33(-2.18%)
Jan 23, 2013	15.57	15.83	14.89	15.11	57,823	-0.43(-2.77%)
Jan 22, 2013	15.57	15.63	15.16	15.54	14,978	-0.11(-0.70%)
Jan 18, 2013	15.24	15.70	15.05	15.65	36,146	+0.32(+2.09%)
Jan 17, 2013	14.91	15.33	14.50	15.33	17,482	+0.49(+3.30%)
Jan 16, 2013	15.21	15.29	14.44	14.84	115,225	-0.45(-2.94%)
Jan 15, 2013	15.45	15.68	15.25	15.29	37,717	-0.29(-1.86%)
Jan 14, 2013	15.73	15.73	15.05	15.58	72,061	-0.12(-0.76%)
Jan 11, 2013	16.15	16.28	14.18	15.70	61,468	-0.47(-2.91%)
Jan 10, 2013	16.10	16.27	15.46	16.17	64,242	+0.20(+1.25%)
Jan 09, 2013	15.79	16.33	15.68	15.97	42,970	+0.18(+1.14%)
Jan 08, 2013	16.25	16.34	14.97	15.79	124,883	-0.45(-2.77%)
Jan 07, 2013	15.87	16.38	15.80	16.24	32,067	+0.19(+1.18%)
Jan 04, 2013	15.60	16.18	15.41	16.05	96,620	+0.55(+3.55%)
Jan 03, 2013	15.58	15.84	14.68	15.50	62,828	-0.11(-0.70%)
Jan 02, 2013	14.88	15.82	14.81	15.61	117,346	+0.80(+5.40%)
Dec 31, 2012	14.19	14.82	13.79	14.81	116,667	+0.44(+3.06%)
Dec 28, 2012	13.64	14.54	13.64	14.37	61,197	+0.70(+5.12%)
Dec 27, 2012	13.22	13.97	13.14	13.67	53,699	+0.50(+3.80%)
Dec 26, 2012	13.70	13.90	13.03	13.17	37,827	-0.53(-3.87%)
Dec 24, 2012	13.76	14.00	12.98	13.70	44,012	-0.15(-1.08%)
Dec 21, 2012	13.00	13.95	12.72	13.85	1,111,386	+0.27(+1.99%)
Dec 20, 2012	13.78	14.20	12.74	13.58	172,731	-0.18(-1.31%)
Dec 19, 2012	13.41	14.00	12.50	13.76	136,274	+0.35(+2.61%)
Dec 18, 2012	13.22	13.56	12.51	13.41	128,350	+0.20(+1.51%)
Dec 17, 2012	13.24	13.40	12.55	13.21	35,695	+0.35(+2.68%)
Dec 14, 2012	13.31	13.31	12.51	12.87	62,137	+0.20(+1.54%)
Dec 13, 2012	12.44	12.87	12.43	12.67	35,627	+0.28(+2.26%)
Dec 12, 2012	11.79	12.42	11.70	12.39	44,476	+0.70(+5.99%)
Dec 11, 2012	11.45	11.99	11.16	11.69	113,849	+0.35(+3.09%)
Dec 10, 2012	12.00	12.02	11.22	11.34	76,343	-0.76(-6.28%)
Dec 07, 2012	12.02	12.36	12.00	12.10	51,756	-0.10(-0.82%)
Dec 06, 2012	12.91	13.11	12.10	12.20	46,017	-0.71(-5.50%)
Dec 05, 2012	12.75	13.50	12.74	12.91	24,616	+0.03(+0.23%)

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.

Qualys Inc (NQ: QLYS )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Qualys Inc (NQ: QLYS )

Historical Prices

Sections

Services

Poteau Daily News