Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	59.63	59.99	57.86	59.49	412,942	-0.45(-0.75%)
Nov 27, 2009	59.64	60.63	59.04	59.94	72,026	-1.04(-1.71%)
Nov 25, 2009	61.75	62.94	60.86	60.98	142,775	-0.85(-1.37%)
Nov 24, 2009	62.46	63.40	61.72	61.83	172,631	-0.82(-1.31%)
Nov 23, 2009	60.43	62.90	60.43	62.65	244,704	+1.73(+2.84%)
Nov 20, 2009	61.25	62.22	60.50	60.92	146,729	-0.60(-0.98%)
Nov 19, 2009	62.85	63.12	60.81	61.52	137,191	-1.71(-2.70%)
Nov 18, 2009	64.21	64.21	62.97	63.23	108,776	-0.98(-1.53%)
Nov 17, 2009	64.51	64.57	63.92	64.21	116,070	-0.11(-0.17%)
Nov 16, 2009	62.87	64.78	62.40	64.32	285,828	+1.66(+2.65%)
Nov 13, 2009	61.86	63.04	61.00	62.66	113,743	+0.74(+1.20%)
Nov 12, 2009	62.77	63.21	61.70	61.92	214,409	-1.13(-1.79%)
Nov 11, 2009	63.74	63.97	62.39	63.05	189,650	-0.10(-0.16%)
Nov 10, 2009	62.50	63.77	62.11	63.15	270,321	+0.45(+0.72%)
Nov 09, 2009	61.76	63.16	61.76	62.70	177,044	+0.76(+1.23%)
Nov 06, 2009	61.75	62.70	60.87	61.94	113,404	-0.05(-0.08%)
Nov 05, 2009	59.75	62.43	59.75	61.99	242,869	+2.48(+4.17%)
Nov 04, 2009	60.33	60.78	59.51	59.51	172,380	-0.68(-1.13%)
Nov 03, 2009	60.07	60.99	59.24	60.19	248,654	-0.44(-0.73%)
Nov 02, 2009	61.03	61.57	59.50	60.63	276,331	-0.39(-0.64%)
Oct 30, 2009	60.87	62.71	59.97	61.02	836,283	+2.14(+3.63%)
Oct 29, 2009	57.95	59.31	57.63	58.88	488,729	+1.22(+2.12%)
Oct 28, 2009	59.82	60.40	57.66	57.66	328,283	-2.42(-4.03%)
Oct 27, 2009	61.92	61.98	59.86	60.08	328,524	-1.49(-2.42%)
Oct 26, 2009	60.88	62.77	60.88	61.57	149,363	+0.56(+0.92%)
Oct 23, 2009	61.05	62.21	60.60	61.01	218,431	-1.19(-1.91%)
Oct 22, 2009	60.83	62.26	58.85	62.20	416,275	+1.11(+1.82%)
Oct 21, 2009	62.12	63.52	60.85	61.09	423,533	-1.90(-3.02%)
Oct 20, 2009	62.30	64.70	62.01	62.99	297,696	-1.57(-2.43%)
Oct 19, 2009	64.90	65.98	64.34	64.56	270,067	-0.28(-0.43%)
Oct 16, 2009	64.40	65.00	63.67	64.84	175,808	+0.23(+0.36%)
Oct 15, 2009	64.10	65.00	64.07	64.61	164,302	+0.51(+0.80%)
Oct 14, 2009	64.90	65.17	63.76	64.10	206,290	-0.34(-0.53%)
Oct 13, 2009	64.50	64.95	64.04	64.44	178,337	+0.14(+0.22%)
Oct 12, 2009	64.51	65.76	63.60	64.30	197,443	-0.64(-0.99%)
Oct 09, 2009	62.21	65.32	61.52	64.94	521,319	+3.02(+4.88%)
Oct 08, 2009	61.57	62.98	61.54	61.92	407,360	+1.18(+1.94%)
Oct 07, 2009	60.34	60.83	60.07	60.74	230,813	+0.02(+0.03%)
Oct 06, 2009	61.33	61.77	60.01	60.72	385,248	-0.48(-0.78%)
Oct 05, 2009	60.63	61.25	59.75	61.20	271,331	+1.15(+1.92%)
Oct 02, 2009	60.62	61.50	59.92	60.05	259,943	-1.03(-1.69%)
Oct 01, 2009	61.50	62.28	60.47	61.08	157,778	-0.49(-0.80%)
Sep 30, 2009	62.24	62.97	60.51	61.57	223,967	-0.45(-0.73%)
Sep 29, 2009	62.62	62.71	61.69	62.02	219,795	-0.36(-0.58%)
Sep 28, 2009	61.75	63.15	61.75	62.38	267,685	+0.63(+1.02%)
Sep 25, 2009	61.73	62.00	61.00	61.75	288,218	+0.06(+0.10%)
Sep 24, 2009	62.53	62.68	61.17	61.69	194,714	-0.78(-1.25%)
Sep 23, 2009	63.66	63.67	62.37	62.47	357,490	-0.92(-1.45%)
Sep 22, 2009	62.55	64.16	61.97	63.39	521,788	+1.03(+1.65%)
Sep 21, 2009	59.23	62.96	59.23	62.36	473,130	+2.82(+4.74%)
Sep 18, 2009	58.16	59.56	58.02	59.54	306,065	+1.51(+2.60%)
Sep 17, 2009	57.81	58.37	57.39	58.03	207,990	+0.32(+0.55%)
Sep 16, 2009	56.99	57.71	56.12	57.71	236,912	+0.77(+1.35%)
Sep 15, 2009	56.51	57.25	56.27	56.94	157,158	+0.17(+0.30%)
Sep 14, 2009	56.63	56.95	56.54	56.77	123,597	-0.15(-0.26%)
Sep 11, 2009	57.50	57.63	56.77	56.92	132,883	-0.59(-1.03%)
Sep 10, 2009	57.23	57.68	57.11	57.51	156,296	+0.33(+0.58%)
Sep 09, 2009	56.88	57.57	56.72	57.18	267,584	+0.28(+0.49%)
Sep 08, 2009	56.71	57.00	56.36	56.90	214,725	+0.75(+1.34%)
Sep 04, 2009	55.19	56.21	55.12	56.15	263,778	+1.02(+1.85%)
Sep 03, 2009	54.14	55.15	53.61	55.13	228,319	+0.94(+1.73%)
Sep 02, 2009	53.36	54.94	53.36	54.19	379,349	+0.35(+0.65%)