Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	53.34	55.05	53.20	53.84	298,057	+0.00(+0.00%)
Aug 31, 2009	53.90	54.01	53.15	53.84	255,848	-0.56(-1.03%)
Aug 28, 2009	55.12	55.39	53.80	54.40	176,228	-0.45(-0.82%)
Aug 27, 2009	55.39	55.49	53.95	54.85	256,594	-0.21(-0.38%)
Aug 26, 2009	54.29	55.26	53.99	55.06	343,869	+0.93(+1.72%)
Aug 25, 2009	53.77	54.56	53.00	54.13	517,535	+0.43(+0.80%)
Aug 24, 2009	53.63	54.09	53.29	53.70	250,993	+0.07(+0.13%)
Aug 21, 2009	53.98	53.98	52.72	53.63	295,362	+0.33(+0.62%)
Aug 20, 2009	52.78	53.35	52.29	53.30	290,902	+1.30(+2.50%)
Aug 19, 2009	51.21	52.08	51.14	52.00	166,409	+0.31(+0.60%)
Aug 18, 2009	51.74	52.35	51.18	51.69	147,431	+0.18(+0.35%)
Aug 17, 2009	52.00	52.02	51.10	51.51	164,640	-1.27(-2.41%)
Aug 14, 2009	53.93	53.93	52.12	52.78	216,609	-1.08(-2.01%)
Aug 13, 2009	53.61	54.06	53.00	53.86	217,796	+0.34(+0.64%)
Aug 12, 2009	53.09	54.25	53.06	53.52	178,110	+0.31(+0.58%)
Aug 11, 2009	53.36	53.61	52.82	53.21	203,456	-0.31(-0.58%)
Aug 10, 2009	51.57	53.70	51.57	53.52	380,160	+1.95(+3.78%)
Aug 07, 2009	51.30	51.99	51.25	51.57	396,784	+0.03(+0.06%)
Aug 06, 2009	52.98	53.70	51.45	51.54	303,547	-1.45(-2.74%)
Aug 05, 2009	54.49	54.50	52.64	52.99	317,963	-1.64(-3.00%)
Aug 04, 2009	54.29	55.40	53.75	54.63	235,399	+0.16(+0.29%)
Aug 03, 2009	54.74	55.02	53.35	54.47	520,498	-0.50(-0.91%)
Jul 31, 2009	54.82	56.01	54.50	54.97	346,030	-0.20(-0.36%)
Jul 30, 2009	54.50	57.34	54.50	55.17	1,047,100	-1.92(-3.36%)
Jul 29, 2009	56.14	57.54	55.42	57.09	509,383	+0.73(+1.30%)
Jul 28, 2009	54.96	56.49	54.44	56.36	535,776	+0.91(+1.64%)
Jul 27, 2009	54.90	55.49	54.35	55.45	259,788	+0.45(+0.82%)
Jul 24, 2009	53.98	55.18	53.75	55.00	269,256	+0.68(+1.25%)
Jul 23, 2009	53.87	54.62	53.67	54.32	491,991	+0.26(+0.48%)
Jul 22, 2009	54.02	54.36	53.67	54.06	300,625	-0.02(-0.04%)
Jul 21, 2009	54.61	54.97	53.00	54.08	222,721	-0.45(-0.83%)
Jul 20, 2009	54.12	54.92	53.90	54.53	383,428	+0.38(+0.70%)
Jul 17, 2009	54.39	54.48	53.58	54.15	311,549	-0.09(-0.17%)
Jul 16, 2009	53.10	54.65	53.05	54.24	397,080	+0.74(+1.38%)
Jul 15, 2009	54.27	54.48	53.24	53.50	583,613	-0.09(-0.17%)
Jul 14, 2009	53.84	54.49	53.15	53.59	325,923	-0.12(-0.22%)
Jul 13, 2009	53.80	54.32	52.88	53.71	582,562	+0.97(+1.84%)
Jul 10, 2009	52.96	53.86	52.26	52.74	224,101	-0.35(-0.66%)
Jul 09, 2009	52.78	53.78	52.73	53.09	371,282	+0.76(+1.45%)
Jul 08, 2009	51.50	52.75	50.87	52.33	387,760	+0.88(+1.71%)
Jul 07, 2009	52.45	52.89	51.35	51.45	363,014	-0.96(-1.83%)
Jul 06, 2009	53.98	54.01	51.65	52.41	514,118	-1.76(-3.25%)
Jul 02, 2009	56.12	56.30	54.05	54.17	524,240	-2.16(-3.83%)