Time Sensitive News for Traders

QGLY - Quigley Corporation (The)

Historical Data for Quigley Corp. (QGLY) 
$ 3.34   0.24 (+7.74%) Volume: 5.8 k 4:00 PM EST Dec 3, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/3/08 3.10 3.39 3.10 3.34 5,800 0.24  7.74%
12/2/08 3.11 3.1855 2.85 3.10 19,825 -0.09 -2.82%
12/1/08 3.24 3.30 3.03 3.19 24,023 -0.009 -0.28%
11/28/08 3.17 3.2099 3.17 3.199 7,550 0.039  1.23%
11/26/08 3.22 3.24 3.11 3.16 48,872 -0.0899 -2.77%
11/25/08 3.43 3.43 3.2001 3.2499 40,800 -0.1701 -4.97%
11/24/08 3.75 3.75 3.02 3.42 37,787 -0.13 -3.66%
11/21/08 3.74 4.00 3.36 3.55 58,286 -0.24 -6.33%
11/20/08 3.85 3.89 3.49 3.79 24,509 -0.16 -4.05%
11/19/08 4.00 4.02 3.95 3.95 24,590 -0.0299 -0.75%
11/18/08 4.11 4.215 3.95 3.9799 9,340 -0.5101 -11.36%
11/17/08 4.39 4.49 4.39 4.49 800 0.0616  1.39%
11/14/08 4.67 4.67 4.30 4.4284 10,250 0.0084  0.19%
11/13/08 4.51 4.55 4.39 4.42 10,546 -0.03 -0.67%
11/12/08 4.4001 4.45 4.30 4.45 9,800 -0.02 -0.45%
11/10/08 4.46 4.47 4.46 4.47 900 -0.13 -2.83%
11/7/08 4.74 4.74 4.45 4.60 8,165 0.30  6.98%
11/6/08 4.3001 4.45 4.30 4.30 2,529 0.05  1.18%
11/5/08 4.43 4.43 4.03 4.25 1,400 -0.2001 -4.50%
11/4/08 4.21 4.52 4.21 4.4501 5,500 0.2501  5.95%
11/3/08 3.98 4.20 3.98 4.20 2,500 0.2801  7.15%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE