Historical Prices for Quixote Cp (QUIX)

Symbol:

Historical Data for Quixote Corp. (QUIX)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	7.78	7.96	6.95	7.82	16,054	-0.24	-2.98%
10/9/08	8.00	8.06	7.92	8.06	15,000	0.05	0.62%
10/8/08	8.10	8.10	7.64	8.01	25,730	-0.08	-0.99%
10/7/08	7.93	8.14	7.93	8.09	6,790	-0.08	-0.98%
10/6/08	7.26	8.19	6.76	8.17	16,533	0.20	2.51%
10/3/08	7.90	8.10	7.13	7.97	30,656	-0.13	-1.60%
10/2/08	8.14	8.14	7.90	8.10	8,632	0.12	1.50%
10/1/08	8.02	8.12	7.96	7.98	13,613	-0.22	-2.68%
9/30/08	8.17	8.30	7.92	8.20	4,232	-0.05	-0.61%
9/29/08	8.33	10.54	8.25	8.25	4,220	-0.06	-0.72%
9/26/08	8.00	8.31	7.97	8.31	10,996	0.26	3.23%
9/25/08	8.15	8.15	7.98	8.05	9,763	-0.08	-0.98%
9/24/08	8.17	8.17	7.98	8.13	39,571	0.14	1.75%
9/23/08	8.24	8.32	7.95	7.99	16,866	-0.09	-1.11%
9/22/08	8.01	8.17	7.96	8.08	16,661	0.02	0.25%
9/19/08	8.01	8.75	7.97	8.06	15,500	0.06	0.75%
9/18/08	8.05	8.0501	7.94	8.00	17,019	-0.01	-0.12%
9/17/08	7.90	8.05	7.90	8.01	9,401	-0.19	-2.32%
9/16/08	7.90	8.58	7.90	8.20	3,002	0.24	3.02%
9/15/08	8.50	9.19	7.72	7.96	8,337	-0.08	-1.00%
9/12/08	7.56	8.04	7.50	8.04	6,900	-0.01	-0.12%
9/11/08	7.955	8.05	7.955	8.05	3,235	0.05	0.63%
9/10/08	7.88	8.34	7.88	8.00	13,500	0.06	0.76%
9/9/08	8.00	8.02	7.93	7.94	5,500	-0.02	-0.25%
9/8/08	8.0499	8.0499	7.95	7.96	24,089	0.06	0.76%
9/5/08	7.90	7.99	7.90	7.90	8,960	-0.10	-1.25%
9/4/08	7.99	8.00	7.89	8.00	35,499	0.11	1.39%
9/3/08	8.08	8.08	7.89	7.89	7,310	-0.01	-0.13%
9/2/08	7.99	8.04	7.90	7.90	12,011	–	–
8/29/08	7.94	7.98	7.90	7.90	3,116	-0.06	-0.75%
8/28/08	7.89	8.17	7.89	7.96	12,519	-0.01	-0.13%
8/27/08	8.05	8.085	7.97	7.97	13,269	–	–
8/26/08	8.00	8.04	7.97	7.97	1,373	-0.08	-0.99%
8/25/08	8.00	8.39	7.96	8.05	16,121	-0.04	-0.49%
8/22/08	8.16	8.16	8.02	8.09	8,700	0.06	0.75%
8/21/08	8.01	8.05	7.972	8.03	4,701	–	–
8/20/08	8.0001	8.03	7.96	8.03	3,700	0.02	0.25%
8/19/08	8.01	8.09	8.01	8.01	800	0.03	0.38%
8/18/08	8.00	8.22	7.98	7.98	11,794	–	–
8/15/08	7.89	8.05	7.89	7.98	4,940	-0.05	-0.62%
8/14/08	8.00	8.21	7.99	8.03	17,830	0.04	0.50%
8/13/08	8.90	8.90	7.87	7.99	47,050	0.01	0.13%
8/12/08	8.20	8.50	7.98	7.98	25,349	-0.19	-2.33%
8/11/08	8.19	8.29	7.97	8.17	15,900	0.03	0.37%
8/8/08	8.35	8.36	8.12	8.14	29,600	-0.19	-2.28%
8/7/08	8.49	8.83	8.30	8.33	13,885	-0.13	-1.54%
8/6/08	8.25	8.49	8.25	8.46	12,760	0.48	6.02%
8/5/08	8.17	8.49	7.98	7.98	4,695	-0.02	-0.25%
8/4/08	8.11	8.25	7.92	8.00	16,742	-0.16	-1.96%
8/1/08	8.33	8.46	8.16	8.16	7,730	-0.16	-1.92%
7/31/08	8.29	8.41	8.15	8.32	1,885	0.04	0.48%
7/30/08	8.38	8.38	8.22	8.28	6,593	-0.10	-1.19%
7/29/08	8.50	8.50	8.29	8.38	7,600	-0.08	-0.95%
7/28/08	8.42	8.50	8.1078	8.46	29,821	0.20	2.42%
7/25/08	8.30	8.38	8.06	8.26	10,500	-0.07	-0.84%
7/24/08	8.37	8.37	8.14	8.33	6,300	-0.02	-0.24%
7/23/08	8.30	8.46	8.23	8.35	17,100	0.05	0.60%
7/22/08	8.25	8.48	8.12	8.30	8,496	0.08	0.97%
7/21/08	8.14	8.43	8.08	8.22	8,300	0.22	2.75%
7/18/08	7.17	8.20	7.17	8.00	28,137	-0.39	-4.65%
7/17/08	8.33	8.51	7.81	8.39	4,939	0.18	2.19%
7/16/08	8.56	8.50	8.21	8.21	7,847	-0.23	-2.73%
7/15/08	8.32	8.57	8.25	8.44	13,742	0.29	3.56%
7/14/08	8.53	8.16	8.05	8.15	8,464	-0.05	-0.61%