QuinStreet, Inc (NQ: QNST )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.81	14.82	13.82	13.89	1,145,703	-0.92(-6.21%)
May 27, 2010	15.29	15.48	14.62	14.81	249,606	-0.15(-1.00%)
May 26, 2010	15.18	15.23	14.80	14.96	104,998	+0.04(+0.27%)
May 25, 2010	14.50	15.12	14.50	14.92	147,290	+0.17(+1.15%)
May 24, 2010	14.90	15.05	14.67	14.75	94,744	-0.24(-1.60%)
May 21, 2010	15.07	15.19	14.57	14.99	254,395	-0.29(-1.90%)
May 20, 2010	16.20	16.20	15.15	15.28	77,378	-1.00(-6.14%)
May 19, 2010	16.38	16.84	15.77	16.28	93,548	-0.33(-1.99%)
May 18, 2010	17.01	17.79	16.30	16.61	135,252	-0.23(-1.37%)
May 17, 2010	16.46	16.90	16.22	16.84	66,483	+0.49(+3.00%)
May 14, 2010	16.60	16.95	16.07	16.35	83,958	-0.35(-2.10%)
May 13, 2010	17.15	17.32	16.47	16.70	95,345	-0.45(-2.62%)
May 12, 2010	16.57	17.23	16.52	17.15	66,652	+0.63(+3.81%)
May 11, 2010	16.60	17.01	16.38	16.52	64,870	-0.44(-2.59%)
May 10, 2010	16.47	17.01	16.02	16.96	61,778	+1.53(+9.92%)
May 07, 2010	15.51	16.36	15.27	15.43	66,229	-0.08(-0.52%)
May 06, 2010	15.96	16.79	14.46	15.51	122,439	-0.21(-1.34%)
May 05, 2010	16.54	16.93	15.50	15.72	100,148	-1.23(-7.26%)
May 04, 2010	17.30	17.70	16.85	16.95	258,489	-0.69(-3.91%)
May 03, 2010	16.88	17.74	16.88	17.64	42,808	+0.75(+4.44%)
Apr 30, 2010	16.84	17.10	16.74	16.89	76,097	+0.00(+0.00%)
Apr 29, 2010	16.52	16.95	16.28	16.89	91,377	+0.45(+2.74%)
Apr 28, 2010	16.44	17.00	16.17	16.44	143,188	+0.44(+2.75%)
Apr 27, 2010	16.32	16.64	16.00	16.00	64,541	-0.33(-2.02%)
Apr 26, 2010	16.55	16.59	16.00	16.33	38,253	-0.28(-1.69%)
Apr 23, 2010	16.07	16.62	15.49	16.61	69,534	+0.51(+3.17%)
Apr 22, 2010	15.49	16.20	15.28	16.10	70,315	+0.41(+2.61%)
Apr 21, 2010	16.01	16.22	15.50	15.69	71,698	-0.33(-2.06%)
Apr 20, 2010	16.23	16.41	16.01	16.02	15,861	-0.12(-0.74%)
Apr 19, 2010	16.62	16.65	15.52	16.14	80,978	-0.53(-3.18%)
Apr 16, 2010	16.88	17.17	16.66	16.67	89,013	-0.21(-1.24%)
Apr 15, 2010	16.40	17.03	16.37	16.88	164,827	+0.42(+2.55%)
Apr 14, 2010	16.31	16.49	16.23	16.46	316,997	+0.32(+1.98%)
Apr 13, 2010	16.30	16.50	16.08	16.14	117,222	-0.08(-0.49%)
Apr 12, 2010	16.39	16.70	16.00	16.22	95,116	-0.24(-1.46%)
Apr 09, 2010	17.08	17.25	16.29	16.46	154,693	-0.63(-3.69%)
Apr 08, 2010	17.32	17.99	17.01	17.09	85,587	-0.35(-2.01%)
Apr 07, 2010	17.83	17.91	17.35	17.44	71,234	-0.36(-2.02%)
Apr 06, 2010	17.31	18.00	17.16	17.80	64,874	+0.35(+2.01%)
Apr 05, 2010	16.71	18.25	16.71	17.45	156,653	+0.76(+4.55%)
Apr 01, 2010	17.01	16.69	16.69	16.69	167,100	-0.32(-1.88%)
Mar 31, 2010	16.81	17.68	16.80	17.01	1,438,709	+0.12(+0.71%)
Mar 30, 2010	16.86	17.20	16.84	16.89	105,502	-0.03(-0.18%)
Mar 29, 2010	16.37	16.94	16.37	16.92	64,141	+0.51(+3.11%)
Mar 26, 2010	16.01	16.71	15.96	16.41	27,225	+0.36(+2.24%)
Mar 25, 2010	16.34	16.50	15.78	16.05	154,503	-0.25(-1.53%)
Mar 24, 2010	16.53	16.74	16.05	16.30	85,577	-0.37(-2.22%)
Mar 23, 2010	17.21	17.25	16.60	16.67	118,967	-0.09(-0.54%)
Mar 22, 2010	16.59	16.87	16.25	16.76	163,271	+0.20(+1.21%)
Mar 19, 2010	16.62	17.05	16.36	16.56	102,575	-0.06(-0.36%)
Mar 18, 2010	17.19	17.19	16.24	16.62	48,374	-0.63(-3.65%)
Mar 17, 2010	15.85	17.74	15.76	17.25	218,263	+1.30(+8.15%)
Mar 16, 2010	14.96	16.04	14.96	15.95	279,852	+0.99(+6.62%)
Mar 15, 2010	14.82	15.30	14.59	14.96	94,073	-0.55(-3.55%)
Mar 12, 2010	15.52	15.67	15.13	15.51	151,225	-0.05(-0.32%)
Mar 11, 2010	15.23	15.62	15.16	15.56	80,602	+0.16(+1.04%)
Mar 10, 2010	15.10	15.40	14.92	15.40	57,075	+0.34(+2.26%)
Mar 09, 2010	15.22	15.39	14.91	15.06	106,598	-0.33(-2.14%)
Mar 08, 2010	15.25	15.39	15.10	15.39	125,947	+0.16(+1.05%)
Mar 05, 2010	14.68	15.26	14.50	15.23	280,759	+0.67(+4.60%)
Mar 04, 2010	14.48	14.69	14.16	14.56	278,144	+0.32(+2.25%)
Mar 03, 2010	14.53	14.86	14.06	14.24	208,248	-0.22(-1.52%)
Mar 02, 2010	14.58	14.90	14.28	14.46	100,990	-0.23(-1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.