Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.183 9.734 9.183 9.734 2,249 +0.38(+4.07%)
May 28, 2009 9.174 9.551 9.174 9.353 2,559 +0.18(+1.95%)
May 27, 2009 8.862 9.183 8.862 9.174 7,043 +0.49(+5.60%)
May 26, 2009 8.779 8.779 8.687 8.687 326 -0.16(-1.77%)
May 22, 2009 8.669 8.862 8.586 8.843 4,791 +0.12(+1.37%)
May 21, 2009 8.678 8.724 8.623 8.724 435 +0.05(+0.53%)
May 20, 2009 8.761 8.678 8.678 8.678 381 -0.08(-0.94%)
May 19, 2009 8.761 8.761 8.761 8.761 596 +0.28(+3.25%)
May 18, 2009 8.547 8.577 8.476 8.485 1,747 -0.05(-0.54%)
May 13, 2009 8.531 8.531 8.531 8.531 0 -0.23(-2.62%)
May 12, 2009 8.540 8.761 8.540 8.761 790 +0.38(+4.49%)
May 11, 2009 8.348 8.614 8.348 8.384 762 +0.17(+2.01%)
May 08, 2009 8.256 8.596 7.806 8.219 39,371 -0.03(-0.33%)
May 07, 2009 8.219 8.283 8.219 8.247 3,266 +0.16(+1.93%)
May 06, 2009 8.100 8.100 7.494 8.090 4,687 -0.04(-0.45%)
May 05, 2009 8.035 8.127 8.035 8.127 13,938 +0.03(+0.34%)
May 04, 2009 8.054 8.109 7.962 8.100 871 +0.03(+0.34%)
May 01, 2009 8.017 8.182 7.971 8.072 1,851 +0.19(+2.45%)
Apr 30, 2009 7.686 7.944 7.686 7.879 1,088 -0.10(-1.27%)
Apr 29, 2009 7.953 8.127 7.806 7.980 5,150 +0.14(+1.76%)
Apr 28, 2009 8.265 8.265 7.677 7.842 6,178 -0.46(-5.53%)
Apr 27, 2009 8.219 8.357 8.173 8.302 11,383 +0.02(+0.22%)
Apr 24, 2009 7.751 8.421 7.751 8.283 1,696 +0.15(+1.80%)
Apr 23, 2009 8.228 8.292 7.888 8.136 6,150 +0.00(+0.00%)
Apr 22, 2009 8.421 8.421 8.127 8.136 1,634 +0.30(+3.87%)
Apr 21, 2009 7.999 8.054 7.833 7.833 1,633 -0.04(-0.47%)
Apr 20, 2009 8.393 8.393 7.787 7.870 4,791 -0.17(-2.17%)
Apr 17, 2009 7.797 8.329 7.797 8.045 2,668 +0.32(+4.16%)
Apr 16, 2009 8.329 8.485 7.631 7.723 5,384 -0.62(-7.38%)
Apr 15, 2009 8.495 8.495 7.898 8.338 6,953 +0.29(+3.65%)
Apr 14, 2009 7.870 8.045 7.870 8.045 217 +0.46(+6.05%)
Apr 13, 2009 7.870 7.870 7.475 7.585 1,959 -0.33(-4.18%)
Apr 09, 2009 7.769 8.412 7.539 7.916 7,704 -0.12(-1.49%)
Apr 08, 2009 8.485 8.485 7.842 8.035 1,742 -0.42(-4.94%)
Apr 07, 2009 7.595 8.752 7.365 8.453 13,395 +1.07(+14.49%)
Apr 06, 2009 7.135 8.035 7.135 7.383 2,722 +0.26(+3.61%)
Apr 03, 2009 7.126 7.126 7.126 7.126 108 -0.68(-8.71%)
Apr 02, 2009 7.971 7.971 7.806 7.806 1,071 +0.42(+5.72%)
Mar 31, 2009 7.126 7.383 7.383 7.383 326 -0.42(-5.41%)
Mar 26, 2009 7.558 7.806 7.558 7.806 17,507 +0.28(+3.66%)
Mar 25, 2009 7.117 7.530 7.530 7.530 0 +0.00(+0.00%)
Mar 24, 2009 7.172 7.530 7.118 7.530 10,315 +0.18(+2.50%)
Mar 23, 2009 7.347 7.347 7.347 7.347 9,255 +0.18(+2.56%)
Mar 20, 2009 7.135 7.567 7.119 7.163 2,631 -0.37(-4.88%)
Mar 19, 2009 7.530 7.530 7.530 7.530 2,087 -0.18(-2.38%)
Mar 18, 2009 7.622 7.714 7.438 7.714 23,930 +0.60(+8.38%)
Mar 17, 2009 7.118 7.118 7.118 7.118 439 -0.41(-5.48%)
Mar 13, 2009 7.273 7.530 7.530 7.530 5,771 +0.26(+3.54%)
Mar 12, 2009 7.273 7.273 7.273 7.273 108 +0.02(+0.25%)
Mar 11, 2009 6.796 7.255 6.796 7.255 675 +0.46(+6.76%)
Mar 10, 2009 6.952 6.952 6.796 6.796 614 -0.09(-1.33%)
Mar 09, 2009 6.887 6.897 6.887 6.887 965 +0.00(+0.00%)
Mar 06, 2009 7.117 7.117 6.538 6.887 7,698 -0.23(-3.23%)
Mar 05, 2009 7.347 7.356 6.979 7.117 11,003 -0.40(-5.37%)
Mar 04, 2009 7.347 7.521 7.291 7.521 10,791 -0.33(-4.21%)
Mar 02, 2009 7.898 7.898 7.852 7.852 5,608 -0.41(-5.00%)
Feb 27, 2009 7.852 8.265 7.843 8.265 5,608 +0.09(+1.12%)
Feb 26, 2009 8.173 8.178 8.081 8.173 13,460 +0.00(+0.00%)
Feb 25, 2009 8.274 8.274 8.173 8.173 788 -0.09(-1.11%)
Feb 24, 2009 8.265 8.265 8.265 8.265 2,395 -0.18(-2.17%)
Feb 20, 2009 8.412 8.449 8.449 8.449 3,049 -0.63(-6.98%)
Feb 19, 2009 8.219 9.119 8.182 9.082 4,538 +0.75(+8.98%)
Feb 18, 2009 8.338 8.334 8.334 8.334 0 +0.00(+0.00%)
Feb 17, 2009 8.334 8.334 8.334 8.334 163 -0.85(-9.25%)
Feb 13, 2009 9.183 9.183 9.183 9.183 874 +0.01(+0.10%)
Feb 12, 2009 9.174 9.174 9.174 9.174 296 +0.00(+0.00%)
Feb 11, 2009 9.156 9.174 8.899 9.174 435 +0.47(+5.38%)
Feb 10, 2009 8.706 8.724 8.706 8.706 3,470 +0.43(+5.22%)
Feb 09, 2009 8.210 8.274 8.191 8.274 435 -0.40(-4.66%)
Feb 05, 2009 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Feb 04, 2009 8.678 8.678 8.678 8.678 533 +0.51(+6.18%)
Feb 03, 2009 8.449 8.449 8.090 8.173 5,322 -0.37(-4.30%)
Feb 02, 2009 9.202 9.202 8.449 8.540 19,114 -0.65(-7.09%)
Jan 29, 2009 9.202 9.192 9.192 9.192 1,633 -0.04(-0.40%)
Jan 28, 2009 9.229 9.229 9.229 9.229 160 +0.30(+3.34%)
Jan 27, 2009 8.724 8.954 8.724 8.931 4,073 +0.11(+1.30%)
Jan 26, 2009 8.816 8.816 8.816 8.816 2,068 -0.09(-1.03%)
Jan 23, 2009 8.954 8.954 8.779 8.908 3,845 -0.04(-0.41%)
Jan 22, 2009 8.816 8.954 8.816 8.944 4,852 +0.00(+0.00%)
Jan 21, 2009 8.935 8.944 8.926 8.944 1,230 -0.01(-0.10%)
Jan 20, 2009 9.284 9.284 8.954 8.954 9,950 -0.69(-7.14%)
Jan 16, 2009 9.642 9.642 9.642 9.642 108 +0.18(+1.94%)
Jan 15, 2009 10.10 10.10 9.459 9.459 5,626 -0.01(-0.10%)
Jan 14, 2009 9.780 9.780 9.468 9.468 4,477 -0.73(-7.12%)
Jan 13, 2009 10.19 10.19 10.19 10.19 1,423 +0.32(+3.26%)
Jan 12, 2009 9.872 9.872 9.505 9.872 3,572 +0.33(+3.48%)
Jan 09, 2009 9.540 9.540 9.540 9.540 272 -1.42(-12.93%)
Jan 08, 2009 10.96 10.96 10.96 10.96 266 +0.70(+6.80%)
Jan 07, 2009 9.486 10.50 9.486 10.26 4,039 +0.19(+1.92%)
Jan 06, 2009 9.652 10.08 9.652 10.06 10,454 +0.01(+0.09%)
Jan 05, 2009 10.07 10.07 9.780 10.06 4,139 +0.32(+3.30%)
Jan 02, 2009 9.799 9.812 9.303 9.734 23,918 +0.55(+6.00%)
Dec 31, 2008 9.214 9.358 9.183 9.183 1,743 -0.17(-1.86%)
Dec 30, 2008 9.413 9.797 8.724 9.358 11,242 +0.39(+4.41%)
Dec 29, 2008 10.74 10.74 8.963 8.963 7,752 -1.37(-13.24%)
Dec 22, 2008 10.33 10.33 10.33 10.33 0 +0.18(+1.81%)
Dec 19, 2008 10.33 10.33 10.15 10.15 420 +0.04(+0.36%)
Dec 18, 2008 10.13 10.16 10.11 10.11 883 -0.45(-4.26%)
Dec 17, 2008 11.01 11.01 10.56 10.56 490 -0.23(-2.13%)
Dec 16, 2008 10.79 10.79 10.79 10.79 108 +0.06(+0.51%)
Dec 15, 2008 9.018 10.74 9.018 10.74 5,172 +1.10(+11.44%)
Dec 12, 2008 9.385 9.633 9.385 9.633 326 +0.54(+5.96%)
Dec 11, 2008 9.009 10.09 8.733 9.091 219,829 -0.69(-7.04%)
Dec 10, 2008 9.688 9.780 9.688 9.780 10,889 +0.53(+5.76%)
Dec 05, 2008 9.257 9.248 9.248 9.248 326 -1.50(-13.93%)
Dec 04, 2008 9.661 10.74 9.661 10.74 8,107 +0.31(+2.99%)
Dec 03, 2008 10.43 10.43 10.43 10.43 6,206 +0.01(+0.09%)
Dec 02, 2008 10.74 10.74 10.42 10.42 3,682 -0.32(-2.99%)
Dec 01, 2008 10.60 11.90 10.60 10.74 2,286 +0.77(+7.73%)
Nov 26, 2008 9.624 9.973 9.973 9.973 871 -0.08(-0.82%)
Nov 25, 2008 9.587 10.06 9.587 10.06 544 +0.73(+7.78%)
Nov 24, 2008 8.669 9.330 8.669 9.330 1,088 -0.31(-3.24%)
Nov 21, 2008 10.79 10.80 9.367 9.642 2,504 -1.52(-13.65%)
Nov 20, 2008 11.20 11.23 11.17 11.17 326 -1.18(-9.52%)
Nov 19, 2008 10.83 12.36 10.79 12.34 2,352 +1.73(+16.26%)
Nov 18, 2008 12.09 12.09 10.62 10.62 2,366 -2.46(-18.82%)
Nov 17, 2008 12.19 13.08 12.17 13.08 2,178 +0.70(+5.64%)
Nov 14, 2008 12.18 12.39 12.18 12.38 1,959 +0.26(+2.12%)
Nov 12, 2008 12.39 12.12 12.12 12.12 1,306 +0.05(+0.38%)
Nov 11, 2008 12.36 12.36 12.01 12.08 1,742 -0.18(-1.50%)
Nov 10, 2008 12.26 12.26 12.26 12.26 217 -0.14(-1.11%)
Nov 07, 2008 12.72 12.72 12.18 12.40 7,350 +0.67(+5.72%)
Nov 06, 2008 12.86 12.86 10.29 11.73 8,696 -0.76(-6.10%)
Nov 05, 2008 12.50 12.50 12.49 12.49 1,470 -0.38(-2.93%)
Nov 04, 2008 12.72 12.87 12.65 12.87 1,742 +0.23(+1.82%)
Oct 31, 2008 12.64 12.64 12.64 12.64 435 -0.22(-1.71%)
Oct 29, 2008 12.48 12.86 12.86 12.86 17,749 +0.47(+3.78%)
Oct 28, 2008 11.95 12.39 11.95 12.39 1,633 +0.45(+3.77%)
Oct 27, 2008 11.95 11.95 11.94 11.94 1,197 +0.01(+0.08%)
Oct 23, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Oct 22, 2008 11.95 11.95 10.74 11.93 1,162 -0.03(-0.23%)
Oct 21, 2008 12.07 12.49 11.94 11.96 5,284 +1.14(+10.53%)
Oct 20, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Oct 17, 2008 10.84 10.87 10.74 10.82 1,195 -0.61(-5.31%)
Oct 16, 2008 10.83 11.55 10.83 11.42 2,177 +0.86(+8.17%)
Oct 15, 2008 10.79 10.84 10.56 10.56 6,374 -0.28(-2.54%)
Oct 14, 2008 11.47 11.94 10.79 10.84 16,268 +0.09(+0.85%)
Oct 13, 2008 11.48 11.48 9.808 10.74 6,608 -0.28(-2.50%)
Oct 10, 2008 11.48 11.48 11.02 11.02 6,251 -0.46(-4.00%)
Oct 09, 2008 12.00 12.09 11.48 11.48 2,639 -0.73(-6.01%)
Oct 06, 2008 11.99 12.21 12.21 12.21 3,811 +0.00(+0.00%)
Oct 03, 2008 12.21 12.21 12.21 12.21 1,355 +0.00(+0.00%)
Oct 02, 2008 12.21 12.21 12.21 12.21 196 -0.18(-1.48%)
Oct 01, 2008 12.21 12.85 12.21 12.40 2,214 +0.18(+1.50%)
Sep 30, 2008 12.87 12.87 12.21 12.21 7,257 -0.74(-5.74%)
Sep 29, 2008 12.98 13.54 12.96 12.96 3,091 -0.66(-4.85%)
Sep 26, 2008 13.62 13.62 13.62 13.62 169 +0.67(+5.18%)
Sep 25, 2008 12.95 13.75 12.22 12.95 2,494 +0.00(+0.00%)
Sep 24, 2008 12.95 13.46 12.95 12.95 196,994 +0.00(+0.00%)
Sep 23, 2008 12.95 12.95 12.95 12.95 272 +0.00(+0.00%)
Sep 22, 2008 12.93 13.51 12.93 12.95 15,229 -0.51(-3.75%)
Sep 19, 2008 12.86 14.88 12.86 13.45 23,224 +0.60(+4.64%)
Sep 18, 2008 12.86 12.86 11.99 12.86 1,964 +0.63(+5.18%)
Sep 17, 2008 12.79 12.79 12.21 12.22 2,831 -0.17(-1.41%)
Sep 16, 2008 12.40 12.40 12.40 12.40 980 -0.32(-2.53%)
Sep 15, 2008 12.86 12.86 12.40 12.72 5,907 -0.13(-1.00%)
Sep 12, 2008 12.63 12.85 12.63 12.85 1,210 +0.36(+2.87%)
Sep 11, 2008 12.49 12.49 12.49 12.49 544 +0.01(+0.04%)
Sep 10, 2008 12.40 12.94 12.40 12.48 1,318 +0.09(+0.70%)
Sep 08, 2008 12.40 12.40 12.40 12.40 0 -0.43(-3.36%)
Sep 05, 2008 13.09 13.09 12.83 12.83 217 +0.20(+1.60%)
Sep 04, 2008 13.08 13.08 12.42 12.63 7,851 -0.25(-1.95%)
Sep 03, 2008 13.09 13.09 12.87 12.88 2,804 +0.48(+3.88%)
Sep 02, 2008 13.09 13.09 12.40 12.40 4,472 +0.14(+1.12%)
Aug 29, 2008 12.42 12.63 12.26 12.26 4,980 +0.23(+1.91%)
Aug 28, 2008 12.64 12.64 12.01 12.03 3,056 -0.83(-6.43%)
Aug 27, 2008 12.85 12.86 12.85 12.86 1,186 +0.07(+0.57%)
Aug 26, 2008 11.95 12.78 11.95 12.78 2,493 -0.06(-0.50%)
Aug 25, 2008 12.85 12.85 12.85 12.85 2,504 -0.01(-0.07%)
Aug 22, 2008 12.83 12.88 12.83 12.86 6,814 +0.22(+1.74%)
Aug 20, 2008 11.18 12.64 12.64 12.64 2,286 -0.16(-1.22%)
Aug 18, 2008 12.79 12.79 12.79 12.79 0 +0.17(+1.31%)
Aug 15, 2008 12.00 12.95 12.00 12.63 3,821 +0.94(+8.01%)
Aug 14, 2008 11.69 11.69 11.69 11.69 19,929 -0.57(-4.64%)
Aug 13, 2008 12.26 12.26 12.26 12.26 1,959 +0.00(+0.00%)
Aug 12, 2008 12.26 12.26 12.26 12.26 1,959 +0.22(+1.83%)
Aug 11, 2008 12.02 12.04 11.94 12.04 1,742 +0.10(+0.85%)
Aug 08, 2008 11.71 11.94 11.02 11.94 3,952 -0.60(-4.76%)
Aug 07, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Aug 06, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Aug 05, 2008 11.94 12.54 11.20 12.54 1,571 +0.59(+4.92%)
Aug 04, 2008 11.08 11.96 11.08 11.95 1,197 -0.22(-1.81%)
Aug 01, 2008 12.17 12.17 12.17 12.17 420 +0.00(+0.00%)
Jul 31, 2008 12.17 12.17 12.17 12.17 675 +0.22(+1.84%)
Jul 30, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 29, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 28, 2008 11.93 11.95 11.92 11.95 4,795 +0.08(+0.70%)
Jul 25, 2008 11.48 11.86 11.48 11.86 217 +0.39(+3.36%)
Jul 24, 2008 11.48 11.49 11.48 11.48 1,851 -0.31(-2.65%)
Jul 23, 2008 11.93 11.93 11.79 11.79 473 +2.61(+28.40%)
Jul 22, 2008 9.192 9.192 9.183 9.183 555 -0.71(-7.15%)
Jul 21, 2008 9.688 9.900 9.688 9.890 15,319 +0.23(+2.38%)
Jul 18, 2008 9.642 9.661 8.908 9.661 15,967 -0.07(-0.75%)
Jul 17, 2008 9.642 9.872 9.642 9.734 10,230 +0.35(+3.72%)
Jul 16, 2008 9.394 9.394 9.385 9.385 435 -0.03(-0.29%)
Jul 15, 2008 9.413 9.413 9.413 9.413 352 +0.22(+2.40%)
Jul 14, 2008 9.275 9.385 9.193 9.193 5,627 -0.08(-0.89%)
Jul 11, 2008 9.202 9.394 9.183 9.275 4,915 -0.15(-1.56%)
Jul 10, 2008 9.679 9.679 9.422 9.422 653 -0.45(-4.56%)
Jul 09, 2008 10.57 10.57 9.642 9.872 2,513 -0.92(-8.51%)
Jul 08, 2008 10.99 10.99 10.57 10.79 198,893 +0.23(+2.17%)
Jul 07, 2008 10.56 11.02 10.56 10.56 1,639 +0.00(+0.00%)
Jul 04, 2008 10.56 10.56 10.56 10.56 435 +0.00(+0.00%)
Jul 03, 2008 10.56 10.56 10.56 10.56 435 -0.01(-0.09%)
Jul 02, 2008 11.05 11.05 10.40 10.57 2,087 -0.91(-7.92%)
Jul 01, 2008 11.48 11.48 11.48 11.48 1,097 -0.01(-0.08%)
Jun 30, 2008 11.49 11.49 11.49 11.49 108 +0.15(+1.30%)
Jun 27, 2008 11.48 11.93 11.34 11.34 1,841 -0.28(-2.44%)
Jun 26, 2008 12.41 12.41 11.53 11.63 2,025 -0.77(-6.23%)
Jun 25, 2008 11.95 12.40 11.95 12.40 2,762 -1.37(-9.94%)
Jun 24, 2008 13.77 13.77 13.77 13.77 108 +0.00(+0.00%)
Jun 23, 2008 13.22 13.77 13.22 13.77 980 +2.23(+19.29%)
Jun 20, 2008 11.58 12.43 11.43 11.54 990 -0.80(-6.50%)
Jun 19, 2008 12.83 12.83 11.14 12.34 5,637 -0.57(-4.41%)
Jun 18, 2008 12.93 12.93 12.91 12.91 1,524 -0.54(-3.98%)
Jun 17, 2008 13.45 13.45 13.45 13.45 108 -0.05(-0.39%)
Jun 16, 2008 13.50 13.50 13.50 13.50 544 +0.17(+1.31%)
Jun 13, 2008 13.55 13.68 13.32 13.32 8,704 -0.35(-2.55%)
Jun 12, 2008 13.55 13.67 13.55 13.67 2,402 +0.13(+0.95%)
Jun 11, 2008 13.77 13.77 13.55 13.55 1,393 -0.23(-1.67%)
Jun 10, 2008 13.77 13.77 13.55 13.77 947 +0.23(+1.70%)
Jun 09, 2008 13.55 13.77 13.55 13.55 5,836 -0.23(-1.67%)
Jun 06, 2008 14.00 14.00 13.77 13.77 1,197 -0.46(-3.23%)
Jun 05, 2008 14.23 14.23 14.23 14.23 1,032 +0.46(+3.33%)
Jun 04, 2008 13.77 13.86 13.77 13.77 5,237 +0.00(+0.00%)
Jun 03, 2008 13.77 13.91 13.77 13.77 4,488 +0.00(+0.00%)
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.