Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	63.77	62.80	62.80	62.80	429,800	-0.86(-1.35%)
Dec 30, 2009	63.22	63.99	62.82	63.66	103,633	+0.11(+0.17%)
Dec 29, 2009	63.69	63.80	63.14	63.55	119,634	-0.22(-0.34%)
Dec 28, 2009	64.00	64.79	63.42	63.77	160,541	-0.30(-0.47%)
Dec 24, 2009	63.93	64.10	63.41	64.07	69,551	+0.01(+0.02%)
Dec 23, 2009	63.48	64.22	63.45	64.06	138,638	+0.49(+0.77%)
Dec 22, 2009	61.70	63.66	61.70	63.57	230,305	+2.11(+3.43%)
Dec 21, 2009	60.51	61.61	59.46	61.46	167,865	+1.01(+1.67%)
Dec 18, 2009	61.47	61.47	59.88	60.45	260,387	-0.56(-0.92%)
Dec 17, 2009	61.43	61.77	60.45	61.01	146,716	-0.92(-1.49%)
Dec 16, 2009	61.27	61.99	61.10	61.93	376,398	+0.94(+1.54%)
Dec 15, 2009	60.04	62.07	60.04	60.99	291,550	+0.65(+1.08%)
Dec 14, 2009	60.14	60.44	59.31	60.34	117,108	+0.34(+0.57%)
Dec 11, 2009	59.72	60.17	59.02	60.00	155,614	+0.67(+1.13%)
Dec 10, 2009	59.59	59.90	59.00	59.33	125,868	-0.04(-0.07%)
Dec 09, 2009	59.66	59.66	58.31	59.37	135,544	-0.30(-0.50%)
Dec 08, 2009	59.79	60.28	58.65	59.67	258,716	-0.62(-1.03%)
Dec 07, 2009	62.18	62.18	59.98	60.29	264,876	-1.80(-2.90%)
Dec 04, 2009	62.75	62.75	61.00	62.09	257,058	+0.36(+0.58%)
Dec 03, 2009	62.49	62.99	61.68	61.73	172,424	-0.78(-1.25%)
Dec 02, 2009	61.45	62.84	61.30	62.51	186,258	+1.23(+2.01%)
Dec 01, 2009	59.72	62.03	59.72	61.28	320,845	+1.79(+3.01%)
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%)