Quarto Group Inc. (QRT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quarto Group Inc.

Date Open High Low Close* Volume
22/10/2013 160.50p 161.70p 160.50p 160.50p 1000
21/10/2013 160.50p 161.58p 160.50p 160.50p 0
18/10/2013 160.50p 161.58p 160.50p 160.50p 10000
17/10/2013 160.50p 161.50p 160.50p 160.50p 0
16/10/2013 160.50p 161.50p 160.50p 160.50p 5500
15/10/2013 160.50p 161.70p 160.50p 160.50p 1839
14/10/2013 160.50p 160.50p 160.50p 160.50p 0
11/10/2013 160.50p 160.50p 160.50p 160.50p 0
10/10/2013 160.50p 160.50p 160.50p 160.50p 0
09/10/2013 160.50p 160.50p 160.50p 160.50p 193
08/10/2013 160.50p 161.18p 156.90p 160.50p 0
07/10/2013 160.50p 161.18p 156.90p 160.50p 0
04/10/2013 160.50p 161.18p 156.90p 160.50p 0
03/10/2013 160.50p 161.18p 156.90p 160.50p 0
02/10/2013 159.50p 161.18p 156.90p 160.50p 2647
01/10/2013 159.50p 159.50p 156.90p 159.50p 2000
30/09/2013 162.00p 162.00p 158.80p 159.50p 5196
27/09/2013 162.00p 162.00p 160.08p 162.00p 5302
26/09/2013 162.00p 166.00p 162.00p 162.00p 500
25/09/2013 162.50p 162.50p 162.00p 162.00p 1000
24/09/2013 162.50p 167.00p 162.50p 162.50p 3000
23/09/2013 162.50p 162.50p 161.24p 162.50p 0
20/09/2013 162.50p 162.50p 161.24p 162.50p 0
19/09/2013 162.50p 162.50p 161.24p 162.50p 0
18/09/2013 162.50p 162.50p 161.24p 162.50p 0
17/09/2013 162.50p 162.50p 161.24p 162.50p 10000
16/09/2013 162.50p 162.50p 161.24p 162.50p 1000
13/09/2013 162.50p 167.00p 162.50p 162.50p 0
12/09/2013 162.50p 167.00p 162.50p 162.50p 0
11/09/2013 162.50p 167.00p 162.50p 162.50p 0
10/09/2013 162.50p 167.00p 162.50p 162.50p 100
09/09/2013 162.50p 162.50p 159.50p 162.50p 0
06/09/2013 162.50p 162.50p 159.50p 162.50p 0
05/09/2013 162.50p 162.50p 159.50p 162.50p 0
04/09/2013 162.50p 162.50p 159.50p 162.50p 0
03/09/2013 162.50p 162.50p 159.50p 162.50p 0
02/09/2013 159.50p 162.50p 159.50p 162.50p 1986
30/08/2013 158.50p 162.00p 157.00p 159.50p 0
29/08/2013 157.00p 162.00p 157.00p 158.50p 1500
28/08/2013 157.00p 162.00p 157.00p 157.00p 0
27/08/2013 157.00p 162.00p 157.00p 157.00p 0
23/08/2013 157.00p 162.00p 157.00p 157.00p 185
22/08/2013 157.00p 160.00p 155.00p 157.00p 10000
21/08/2013 157.00p 162.00p 157.00p 157.00p 3370
20/08/2013 157.00p 157.00p 156.00p 157.00p 0
19/08/2013 157.00p 157.00p 156.00p 157.00p 0
16/08/2013 157.00p 157.00p 156.00p 157.00p 102
15/08/2013 156.00p 158.00p 152.50p 157.00p 0
14/08/2013 154.00p 158.00p 152.50p 156.00p 1724
13/08/2013 152.50p 155.00p 152.50p 152.50p 7500
12/08/2013 150.00p 155.00p 150.00p 152.50p 16770
09/08/2013 149.00p 152.26p 149.00p 150.00p 0
08/08/2013 148.50p 152.00p 148.00p 149.00p 9844
07/08/2013 148.50p 150.22p 145.00p 148.50p 26250
06/08/2013 146.00p 150.00p 146.00p 146.00p 1500
05/08/2013 146.00p 146.00p 145.00p 146.00p 1995
02/08/2013 146.00p 146.00p 145.00p 146.00p 0
01/08/2013 146.00p 146.00p 145.00p 146.00p 0
31/07/2013 146.00p 146.00p 145.00p 146.00p 1335
30/07/2013 146.00p 147.96p 146.00p 146.00p 0
29/07/2013 146.00p 147.96p 146.00p 146.00p 1300
26/07/2013 146.00p 147.96p 146.00p 146.00p 1000
25/07/2013 146.00p 147.96p 146.00p 146.00p 0
24/07/2013 146.00p 147.96p 146.00p 146.00p 0
23/07/2013 146.00p 147.96p 146.00p 146.00p 6400
22/07/2013 146.00p 146.00p 146.00p 146.00p 0
19/07/2013 146.00p 146.00p 146.00p 146.00p 46
18/07/2013 146.00p 149.00p 146.00p 146.00p 0
17/07/2013 146.00p 149.00p 146.00p 146.00p 3795
16/07/2013 146.00p 146.00p 144.08p 146.00p 0
15/07/2013 146.00p 146.00p 144.08p 146.00p 962
12/07/2013 146.00p 146.00p 146.00p 146.00p 500
11/07/2013 146.00p 147.96p 146.00p 146.00p 157
10/07/2013 146.00p 147.99p 146.00p 146.00p 1131
09/07/2013 146.00p 148.50p 146.00p 146.00p 7463
08/07/2013 146.00p 146.00p 144.40p 146.00p 0
05/07/2013 146.00p 146.00p 144.40p 146.00p 3600
04/07/2013 146.00p 146.00p 145.20p 146.00p 0
03/07/2013 146.00p 146.00p 145.20p 146.00p 0
02/07/2013 146.00p 146.00p 145.20p 146.00p 4280
01/07/2013 146.00p 146.00p 145.20p 146.00p 0
28/06/2013 146.00p 146.00p 145.20p 146.00p 72
27/06/2013 146.00p 148.00p 145.20p 146.00p 4000
26/06/2013 146.00p 147.00p 146.00p 146.00p 0
25/06/2013 146.00p 147.00p 146.00p 146.00p 0
24/06/2013 147.00p 147.00p 146.00p 146.00p 0
21/06/2013 147.00p 147.00p 146.00p 147.00p 0
20/06/2013 147.00p 147.00p 146.00p 147.00p 3100
19/06/2013 147.00p 149.50p 147.00p 147.00p 0
18/06/2013 147.00p 149.50p 147.00p 147.00p 0
17/06/2013 147.00p 149.50p 147.00p 147.00p 0
14/06/2013 147.00p 149.50p 147.00p 147.00p 610
13/06/2013 147.00p 147.00p 146.00p 147.00p 640
12/06/2013 147.00p 147.00p 146.00p 147.00p 4250
11/06/2013 147.00p 148.50p 146.00p 147.00p 0
10/06/2013 147.00p 148.50p 146.00p 147.00p 0
07/06/2013 147.00p 148.50p 146.00p 147.00p 0
06/06/2013 147.00p 148.50p 146.00p 147.00p 0
05/06/2013 147.00p 148.50p 146.00p 147.00p 6500
04/06/2013 148.50p 148.50p 148.00p 148.50p 0
03/06/2013 148.50p 148.50p 148.00p 148.50p 0
31/05/2013 148.50p 148.50p 148.00p 148.50p 4000
30/05/2013 146.00p 151.14p 146.00p 148.50p 16518
29/05/2013 146.00p 149.84p 146.00p 146.00p 0
28/05/2013 146.00p 149.84p 146.00p 146.00p 3480
24/05/2013 146.00p 146.00p 145.00p 146.00p 1000
23/05/2013 146.00p 149.04p 146.00p 146.00p 4000
22/05/2013 146.00p 146.00p 142.96p 146.00p 7000
21/05/2013 146.00p 148.00p 146.00p 146.00p 1500
20/05/2013 146.00p 148.24p 146.00p 146.00p 1245
17/05/2013 146.00p 148.24p 146.00p 146.00p 0
16/05/2013 146.00p 148.24p 146.00p 146.00p 5600
15/05/2013 146.00p 150.00p 142.87p 146.00p 0
14/05/2013 146.00p 150.00p 142.87p 146.00p 13500
13/05/2013 143.50p 146.00p 143.50p 146.00p 1500
10/05/2013 143.50p 143.50p 142.66p 143.50p 1500
09/05/2013 143.50p 145.00p 143.50p 143.50p 0
08/05/2013 143.50p 145.00p 143.50p 143.50p 0
07/05/2013 143.50p 145.00p 143.50p 143.50p 0
03/05/2013 143.50p 145.00p 143.50p 143.50p 665
02/05/2013 143.50p 145.00p 143.50p 143.50p 0
01/05/2013 143.50p 145.00p 143.50p 143.50p 0
30/04/2013 143.50p 145.00p 143.50p 143.50p 0
29/04/2013 143.50p 145.00p 143.50p 143.50p 1000
26/04/2013 143.50p 144.50p 143.50p 143.50p 28200
25/04/2013 143.50p 144.25p 143.50p 143.50p 0
24/04/2013 143.50p 144.25p 143.50p 143.50p 1000
23/04/2013 143.50p 143.50p 138.68p 143.50p 0
22/04/2013 143.50p 143.50p 138.68p 143.50p 0
19/04/2013 143.50p 143.50p 138.68p 143.50p 0
18/04/2013 143.50p 143.50p 138.68p 143.50p 0
17/04/2013 142.50p 143.50p 138.68p 143.50p 0
16/04/2013 141.00p 141.00p 138.68p 141.00p 0
15/04/2013 141.00p 141.00p 138.68p 141.00p 587
12/04/2013 138.50p 141.00p 138.50p 141.00p 5000
11/04/2013 138.50p 140.00p 138.50p 138.50p 3571
10/04/2013 138.50p 138.50p 137.00p 138.50p 1200
09/04/2013 138.50p 139.00p 137.50p 138.50p 0
08/04/2013 137.50p 139.00p 137.50p 138.50p 6000
05/04/2013 141.50p 142.38p 133.00p 137.50p 23899
04/04/2013 141.50p 142.40p 138.50p 141.50p 2600
03/04/2013 141.50p 142.40p 141.50p 141.50p 3200
02/04/2013 141.50p 142.40p 141.50p 141.50p 57
28/03/2013 141.50p 142.41p 141.50p 141.50p 2653
27/03/2013 144.00p 144.00p 140.00p 141.50p 1250
26/03/2013 147.50p 148.00p 144.00p 144.00p 3176
25/03/2013 148.50p 148.50p 145.00p 147.50p 5000
22/03/2013 148.50p 148.50p 146.00p 148.50p 5400
21/03/2013 148.50p 149.41p 145.00p 148.50p 0
20/03/2013 147.50p 149.41p 145.00p 148.50p 5225
19/03/2013 148.50p 149.50p 145.00p 147.50p 10000
18/03/2013 148.50p 149.50p 145.00p 148.50p 7793
15/03/2013 148.50p 148.50p 145.00p 148.50p 2500
14/03/2013 148.50p 148.50p 146.12p 148.50p 3823
13/03/2013 148.50p 148.50p 146.05p 148.50p 0
12/03/2013 148.50p 148.50p 146.05p 148.50p 19500
11/03/2013 147.50p 147.50p 145.50p 147.50p 2000
08/03/2013 147.50p 152.50p 147.50p 147.50p 0
07/03/2013 152.50p 152.50p 147.50p 147.50p 2600
06/03/2013 154.00p 154.00p 150.00p 152.50p 2500
05/03/2013 154.00p 154.00p 150.00p 154.00p 0
04/03/2013 154.00p 154.00p 150.00p 154.00p 0
01/03/2013 154.00p 154.00p 150.00p 154.00p 5000
28/02/2013 153.00p 154.50p 152.50p 154.00p 0
27/02/2013 154.00p 154.50p 152.50p 154.00p 0
26/02/2013 152.50p 154.50p 152.50p 152.50p 3500
25/02/2013 152.50p 152.65p 150.35p 152.50p 0
22/02/2013 152.50p 152.65p 150.35p 152.50p 0
21/02/2013 152.50p 152.65p 150.35p 152.50p 0
20/02/2013 151.50p 152.65p 150.35p 151.50p 19000
19/02/2013 151.50p 151.50p 150.35p 151.50p 2000
18/02/2013 150.50p 153.00p 150.30p 151.50p 6300
15/02/2013 150.50p 150.50p 149.50p 150.50p 0
14/02/2013 149.50p 150.50p 149.50p 150.50p 2212
13/02/2013 149.50p 149.94p 149.50p 149.50p 1200
12/02/2013 148.00p 150.00p 146.00p 149.50p 0
11/02/2013 149.00p 150.00p 146.00p 149.00p 439
08/02/2013 149.00p 150.00p 149.00p 149.00p 2000
07/02/2013 149.00p 149.00p 147.00p 149.00p 0
06/02/2013 147.00p 149.00p 147.00p 149.00p 1000
05/02/2013 149.00p 149.00p 146.06p 149.00p 5500
04/02/2013 149.00p 149.94p 149.00p 149.00p 0
01/02/2013 149.50p 149.94p 149.00p 149.00p 1000
31/01/2013 150.50p 150.50p 146.09p 149.50p 3000
30/01/2013 152.00p 152.00p 147.00p 150.50p 15000
29/01/2013 152.00p 152.00p 148.08p 152.00p 5659
28/01/2013 152.00p 152.00p 148.08p 152.00p 7338
25/01/2013 152.00p 155.00p 148.00p 152.00p 2900
24/01/2013 152.00p 155.00p 152.00p 152.00p 0
23/01/2013 152.00p 155.00p 152.00p 152.00p 1000
22/01/2013 152.00p 152.00p 148.08p 152.00p 0
21/01/2013 152.00p 152.00p 148.08p 152.00p 0
18/01/2013 152.00p 152.00p 148.08p 152.00p 1450
17/01/2013 152.00p 152.00p 148.50p 152.00p 0
16/01/2013 152.00p 152.00p 148.50p 152.00p 352
15/01/2013 152.00p 152.00p 148.00p 152.00p 600
14/01/2013 146.50p 147.50p 146.50p 147.50p 694
11/01/2013 145.00p 148.00p 145.00p 146.50p 2000
10/01/2013 147.00p 148.00p 140.00p 145.00p 0
09/01/2013 145.00p 148.00p 140.00p 145.00p 0

*Close Price adjusted for both dividends and splits