QSII: Historical Prices for Quality Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	61.25	62.22	60.50	60.92	146,800	60.92
19-Nov-09	62.85	63.12	60.81	61.52	137,200	61.52
18-Nov-09	64.21	64.21	62.97	63.23	108,800	63.23
17-Nov-09	64.51	64.57	63.92	64.21	116,100	64.21
16-Nov-09	62.87	64.78	62.40	64.32	285,900	64.32
13-Nov-09	61.92	63.04	61.00	62.66	113,800	62.66
12-Nov-09	62.77	63.21	61.70	61.92	214,500	61.92
11-Nov-09	63.74	63.97	62.39	63.05	189,700	63.05
10-Nov-09	62.50	63.77	62.11	63.15	270,400	63.15
9-Nov-09	61.76	63.16	61.76	62.70	177,100	62.70
6-Nov-09	61.75	62.71	60.87	61.94	113,500	61.94
5-Nov-09	59.75	62.43	59.75	61.99	242,900	61.99
4-Nov-09	60.33	60.78	59.51	59.51	172,400	59.51
3-Nov-09	60.07	60.99	59.24	60.19	248,700	60.19
2-Nov-09	61.03	61.57	59.50	60.63	276,400	60.63
30-Oct-09	60.87	62.71	59.97	61.02	836,100	61.02
29-Oct-09	57.95	59.31	57.63	58.88	488,800	58.88
28-Oct-09	59.82	60.40	57.66	57.66	328,300	57.66
27-Oct-09	61.92	61.98	59.86	60.08	328,600	60.08
26-Oct-09	60.88	62.77	60.88	61.57	149,400	61.57
23-Oct-09	62.20	62.21	60.60	61.01	218,500	61.01
22-Oct-09	60.83	62.26	58.85	62.20	416,300	62.20
21-Oct-09	62.12	63.52	60.85	61.09	423,600	61.09
20-Oct-09	64.30	64.70	62.01	62.99	297,700	62.99
19-Oct-09	64.90	65.98	64.34	64.56	270,100	64.56
16-Oct-09	64.40	65.00	63.67	64.84	175,900	64.84
15-Oct-09	64.10	65.00	64.07	64.61	164,400	64.61
14-Oct-09	64.90	65.17	63.76	64.10	206,300	64.10
13-Oct-09	64.50	64.95	64.04	64.44	178,400	64.44
12-Oct-09	65.55	65.76	63.60	64.30	197,500	64.30
9-Oct-09	62.21	65.32	61.52	64.94	521,400	64.94
8-Oct-09	61.57	62.98	61.54	61.92	407,400	61.92
7-Oct-09	60.34	60.83	60.07	60.74	230,900	60.74
6-Oct-09	61.33	61.77	60.01	60.72	385,300	60.72
5-Oct-09	60.63	61.25	59.75	61.20	271,400	61.20
2-Oct-09	60.62	61.50	59.92	60.05	260,000	60.05
1-Oct-09	61.50	62.28	60.47	61.08	157,800	61.08
30-Sep-09	62.24	62.97	60.51	61.57	224,000	61.57
29-Sep-09	62.62	62.71	61.69	62.02	219,800	62.02
28-Sep-09	61.75	63.15	61.75	62.38	267,700	62.38
25-Sep-09	61.73	62.00	61.00	61.75	288,300	61.75
24-Sep-09	62.53	62.68	61.17	61.69	194,800	61.69
23-Sep-09	63.66	63.67	62.37	62.47	357,500	62.47
23-Sep-09	$ 0.30 Dividend
22-Sep-09	62.55	64.16	61.97	63.39	521,800	63.09
21-Sep-09	59.23	62.96	59.23	62.36	473,200	62.06
18-Sep-09	58.16	59.56	58.02	59.54	306,100	59.26
17-Sep-09	57.81	58.37	57.39	58.03	208,000	57.76
16-Sep-09	56.99	57.71	56.12	57.71	237,100	57.44
15-Sep-09	56.51	57.25	56.27	56.94	157,200	56.67
14-Sep-09	56.63	56.95	56.54	56.77	123,600	56.50
11-Sep-09	57.50	57.63	56.77	56.92	132,900	56.65
10-Sep-09	57.23	57.68	57.11	57.51	156,300	57.24
9-Sep-09	56.88	57.57	56.72	57.18	267,600	56.91
8-Sep-09	56.71	57.00	56.36	56.90	214,800	56.63
4-Sep-09	55.19	56.21	55.12	56.15	263,800	55.88
3-Sep-09	54.14	55.15	53.61	55.13	228,400	54.87
2-Sep-09	53.36	54.94	53.36	54.19	379,400	53.93
1-Sep-09	53.34	55.05	53.20	53.84	296,300	53.59
31-Aug-09	53.90	54.01	53.15	53.84	255,900	53.59
28-Aug-09	55.12	55.39	53.80	54.40	176,300	54.14
27-Aug-09	55.39	55.49	53.95	54.85	256,600	54.59
26-Aug-09	54.29	55.26	53.99	55.06	343,900	54.80
25-Aug-09	53.77	54.56	53.00	54.13	517,600	53.87
24-Aug-09	53.63	54.09	53.29	53.70	251,000	53.45
21-Aug-09	53.98	53.98	52.72	53.63	295,400	53.38
20-Aug-09	52.78	53.35	52.29	53.30	291,000	53.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions