Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.229	9.229	8.742	8.954	762	-0.32(-3.47%)
May 27, 2010	9.303	9.303	9.275	9.275	871	+0.06(+0.70%)
May 26, 2010	9.257	9.257	9.183	9.211	871	+0.08(+0.91%)
May 25, 2010	9.110	9.202	8.981	9.128	2,101	-0.17(-1.88%)
May 21, 2010	9.137	9.303	9.303	9.303	3,920	+0.30(+3.37%)
May 20, 2010	9.183	9.376	8.981	9.000	5,673	-0.37(-3.92%)
May 19, 2010	9.367	9.367	9.367	9.367	108	+0.01(+0.10%)
May 18, 2010	9.367	9.367	9.045	9.358	816	-0.20(-2.11%)
May 17, 2010	9.486	9.560	9.257	9.560	4,357	+0.02(+0.19%)
May 14, 2010	9.339	9.578	9.339	9.541	1,659	-0.04(-0.38%)
May 13, 2010	10.19	10.19	9.569	9.578	17,130	-0.63(-6.21%)
May 12, 2010	10.45	10.45	10.02	10.21	7,541	+0.23(+2.30%)
May 11, 2010	10.43	10.66	9.982	9.982	8,327	-0.66(-6.21%)
May 10, 2010	10.96	13.03	10.59	10.64	88,680	-1.26(-10.57%)
May 07, 2010	12.58	12.58	11.79	11.90	8,687	+0.17(+1.41%)
May 06, 2010	12.65	13.22	11.30	11.74	113,714	-0.71(-5.68%)
May 05, 2010	12.30	12.49	12.07	12.44	31,523	+0.06(+0.44%)
May 04, 2010	12.46	12.65	12.20	12.39	16,653	-0.11(-0.92%)
May 03, 2010	12.05	12.65	12.05	12.50	53,166	+0.38(+3.14%)
Apr 30, 2010	11.46	12.78	11.29	12.12	110,322	+0.84(+7.40%)
Apr 29, 2010	11.45	11.50	10.82	11.29	26,997	+0.04(+0.33%)
Apr 28, 2010	10.86	11.88	10.86	11.25	60,403	+0.28(+2.51%)
Apr 27, 2010	9.918	11.02	9.817	10.97	48,624	+1.15(+11.68%)
Apr 26, 2010	9.734	10.03	9.339	9.826	21,986	+0.18(+1.90%)
Apr 23, 2010	9.293	9.642	9.156	9.642	33,837	+0.28(+3.04%)
Apr 22, 2010	9.303	9.385	9.238	9.358	23,104	+0.08(+0.89%)
Apr 21, 2010	8.816	9.422	8.816	9.275	32,909	+0.37(+4.12%)
Apr 20, 2010	8.182	8.981	8.155	8.908	36,924	+0.70(+8.50%)
Apr 19, 2010	8.173	8.357	8.136	8.210	5,237	-0.03(-0.33%)
Apr 16, 2010	8.228	8.752	8.136	8.237	42,963	+0.04(+0.45%)
Apr 15, 2010	8.173	8.366	8.164	8.201	14,007	+0.00(+0.00%)
Apr 14, 2010	8.908	8.908	8.127	8.201	59,477	-0.53(-6.10%)
Apr 13, 2010	9.275	9.413	8.733	8.733	30,987	-0.52(-5.65%)
Apr 12, 2010	8.862	9.486	8.862	9.257	30,263	+0.35(+3.92%)
Apr 09, 2010	8.072	9.064	8.072	8.908	25,511	+0.81(+10.04%)
Apr 08, 2010	8.045	8.201	8.035	8.095	5,403	+0.06(+0.74%)
Apr 07, 2010	8.045	8.100	8.035	8.035	2,722	-0.05(-0.57%)
Apr 06, 2010	8.081	8.265	8.035	8.081	10,913	+0.03(+0.34%)
Apr 05, 2010	8.054	8.168	8.017	8.054	1,088	-0.15(-1.79%)
Apr 01, 2010	8.265	8.201	8.201	8.201	4,137	+0.03(+0.34%)
Mar 31, 2010	8.026	8.357	8.017	8.173	4,808	+0.08(+1.02%)
Mar 30, 2010	8.173	8.173	8.091	8.091	544	+0.04(+0.46%)
Mar 29, 2010	8.035	8.081	7.999	8.054	980	-0.12(-1.46%)
Mar 26, 2010	8.237	8.247	8.173	8.173	1,911	+0.02(+0.23%)
Mar 25, 2010	8.054	8.237	8.054	8.155	1,960	-0.06(-0.78%)
Mar 24, 2010	8.127	8.430	8.035	8.219	25,938	+0.01(+0.11%)
Mar 23, 2010	7.944	8.265	7.806	8.210	25,966	+0.15(+1.82%)
Mar 22, 2010	8.173	8.173	8.063	8.063	6,752	+0.14(+1.74%)
Mar 19, 2010	8.035	8.072	7.907	7.925	4,460	-0.27(-3.25%)
Mar 18, 2010	8.320	8.320	8.017	8.191	23,779	+0.16(+1.94%)
Mar 17, 2010	8.136	8.219	8.035	8.035	11,580	-0.09(-1.13%)
Mar 16, 2010	8.090	8.182	8.081	8.127	4,851	+0.00(+0.00%)
Mar 15, 2010	8.146	8.237	8.035	8.127	4,828	+0.00(+0.00%)
Mar 12, 2010	7.842	8.540	7.842	8.127	18,987	-0.02(-0.23%)
Mar 11, 2010	7.898	8.357	7.898	8.146	9,728	-0.10(-1.22%)
Mar 10, 2010	9.045	9.045	8.155	8.247	38,333	-0.64(-7.23%)
Mar 09, 2010	8.678	9.091	8.531	8.889	27,587	+0.38(+4.42%)
Mar 08, 2010	8.348	8.651	7.163	8.513	26,501	+0.33(+4.04%)
Mar 05, 2010	8.182	8.292	8.173	8.182	4,356	+0.01(+0.11%)
Mar 04, 2010	8.191	8.191	8.173	8.173	1,467	-0.06(-0.78%)
Mar 03, 2010	8.173	8.237	8.173	8.237	762	-0.06(-0.77%)
Mar 02, 2010	8.191	8.357	8.173	8.302	3,225	+0.13(+1.57%)
Mar 01, 2010	8.173	8.173	8.173	8.173	156	+0.00(+0.00%)
Feb 26, 2010	8.173	8.173	8.035	8.173	4,299	+0.00(+0.00%)
Feb 24, 2010	8.632	8.173	8.173	8.173	7,840	-0.49(-5.62%)
Feb 22, 2010	8.430	8.660	8.660	8.660	1,306	-0.06(-0.74%)
Feb 19, 2010	8.770	8.770	8.403	8.724	9,858	+0.23(+2.70%)
Feb 18, 2010	8.035	8.908	8.035	8.495	24,918	+0.29(+3.58%)
Feb 17, 2010	8.513	8.513	7.640	8.201	2,328	+0.03(+0.39%)
Feb 16, 2010	8.357	8.357	8.168	8.168	218	-0.10(-1.17%)
Feb 12, 2010	8.035	8.265	8.265	8.265	2,722	+0.23(+2.86%)
Feb 11, 2010	7.898	8.054	7.833	8.035	1,090	-0.39(-4.58%)
Feb 10, 2010	8.495	8.614	8.265	8.421	3,933	-0.27(-3.07%)
Feb 09, 2010	7.907	8.926	7.604	8.687	41,638	+0.65(+8.11%)
Feb 08, 2010	7.696	8.109	7.659	8.035	9,736	+0.15(+1.86%)
Feb 05, 2010	7.576	8.127	7.466	7.888	6,206	+0.38(+5.01%)
Feb 04, 2010	7.925	8.173	7.475	7.512	7,537	-0.79(-9.46%)
Feb 03, 2010	7.989	8.338	7.650	8.297	7,253	+0.55(+7.05%)
Feb 02, 2010	8.338	8.338	7.411	7.751	13,939	-0.51(-6.22%)
Feb 01, 2010	8.926	9.000	7.842	8.265	18,926	-0.73(-8.07%)
Jan 29, 2010	9.091	9.091	8.430	8.990	6,486	+0.10(+1.14%)
Jan 28, 2010	8.788	9.091	8.596	8.889	8,062	-0.10(-1.12%)
Jan 27, 2010	8.724	8.990	8.724	8.990	337	+0.04(+0.41%)
Jan 26, 2010	8.954	8.990	8.661	8.954	5,266	+0.06(+0.72%)
Jan 25, 2010	7.622	9.183	7.319	8.889	31,959	+1.86(+26.54%)
Jan 22, 2010	7.209	7.677	7.025	7.025	18,825	-0.52(-6.93%)
Jan 21, 2010	7.989	8.210	7.319	7.549	35,928	-0.33(-4.20%)
Jan 20, 2010	8.384	8.384	7.870	7.879	7,591	-0.78(-9.01%)
Jan 19, 2010	8.651	9.091	8.357	8.660	15,162	-0.18(-2.08%)
Jan 15, 2010	9.110	8.843	8.843	8.843	5,662	+0.06(+0.63%)
Jan 14, 2010	7.539	8.908	7.484	8.788	22,574	+1.09(+14.20%)
Jan 13, 2010	7.567	7.934	7.484	7.696	12,493	-0.08(-1.06%)
Jan 12, 2010	8.311	8.476	7.668	7.778	25,455	-0.64(-7.63%)
Jan 11, 2010	7.751	8.687	7.530	8.421	14,099	+0.73(+9.56%)
Jan 08, 2010	7.751	7.898	7.558	7.686	14,240	-0.03(-0.36%)
Jan 07, 2010	7.888	7.888	7.714	7.714	741	+0.06(+0.84%)
Jan 06, 2010	7.696	7.888	7.402	7.650	10,567	+0.02(+0.24%)
Jan 05, 2010	7.576	7.677	7.576	7.631	980	+0.06(+0.73%)
Jan 04, 2010	7.494	7.640	7.411	7.576	1,945	-0.09(-1.20%)
Dec 31, 2009	7.668	7.668	7.668	7.668	762	+0.01(+0.12%)
Dec 30, 2009	8.045	8.045	7.659	7.659	6,445	-0.22(-2.80%)
Dec 29, 2009	8.017	8.136	7.631	7.879	6,649	-0.36(-4.35%)
Dec 28, 2009	7.475	8.237	7.438	8.237	11,007	+0.68(+8.99%)
Dec 24, 2009	7.393	8.495	7.356	7.558	13,962	-0.21(-2.72%)
Dec 23, 2009	7.466	7.852	7.448	7.769	14,590	+0.06(+0.83%)
Dec 22, 2009	8.155	8.265	7.438	7.705	23,029	-0.06(-0.71%)
Dec 21, 2009	7.705	8.228	7.705	7.760	762	-0.05(-0.59%)
Dec 18, 2009	7.769	7.806	7.769	7.806	1,088	+0.04(+0.47%)
Dec 17, 2009	7.622	7.989	7.503	7.769	7,783	+0.42(+5.75%)
Dec 16, 2009	7.319	7.824	7.218	7.347	6,480	+0.16(+2.17%)
Dec 15, 2009	7.258	7.258	6.906	7.190	762	+0.21(+3.03%)
Dec 14, 2009	6.878	7.200	6.860	6.979	2,801	+0.05(+0.66%)
Dec 11, 2009	6.998	7.135	6.805	6.933	7,849	+0.17(+2.58%)
Dec 10, 2009	6.796	7.209	6.759	6.759	12,705	-0.06(-0.94%)
Dec 09, 2009	6.887	7.025	6.594	6.823	12,920	-0.22(-3.13%)
Dec 08, 2009	6.915	7.108	6.887	7.044	3,380	+0.11(+1.59%)
Dec 07, 2009	7.898	7.898	6.768	6.933	23,649	-0.87(-11.18%)
Dec 04, 2009	7.806	7.870	7.806	7.806	2,194	+0.42(+5.72%)
Dec 03, 2009	7.420	7.576	7.383	7.383	6,552	+0.01(+0.12%)
Dec 02, 2009	7.154	8.132	7.154	7.374	5,427	+0.28(+4.02%)
Dec 01, 2009	6.979	7.209	6.979	7.089	4,703	+0.02(+0.26%)
Nov 30, 2009	7.172	7.172	7.071	7.071	4,017	-0.06(-0.77%)
Nov 27, 2009	6.842	7.126	6.483	7.126	6,699	+0.15(+2.11%)
Nov 25, 2009	7.429	7.429	6.943	6.979	8,454	-0.48(-6.40%)
Nov 24, 2009	7.255	7.815	7.044	7.457	19,625	-0.51(-6.34%)
Nov 23, 2009	8.072	8.641	7.631	7.962	23,695	+0.10(+1.28%)
Nov 20, 2009	7.438	8.237	7.347	7.861	7,459	-0.53(-6.35%)
Nov 19, 2009	7.438	8.834	7.438	8.393	4,137	+0.13(+1.56%)
Nov 18, 2009	8.338	8.467	8.265	8.265	3,602	+0.12(+1.47%)
Nov 17, 2009	7.824	8.375	7.824	8.146	4,676	+0.22(+2.78%)
Nov 16, 2009	8.265	8.265	7.668	7.925	3,455	-0.45(-5.41%)
Nov 12, 2009	8.379	8.379	8.379	8.379	0	-0.48(-5.45%)
Nov 11, 2009	8.724	8.908	8.724	8.862	1,208	+0.14(+1.58%)
Nov 10, 2009	8.954	8.954	8.724	8.724	4,691	+0.00(+0.00%)
Nov 09, 2009	9.091	9.091	8.724	8.724	6,417	-0.39(-4.23%)
Nov 06, 2009	9.091	9.110	9.000	9.110	3,520	+0.02(+0.20%)
Nov 05, 2009	9.238	9.238	9.091	9.091	871	+0.09(+1.02%)
Nov 04, 2009	9.091	9.091	8.724	9.000	4,063	-0.09(-1.01%)
Nov 03, 2009	9.091	9.091	9.091	9.091	373	+0.00(+0.00%)
Nov 02, 2009	9.091	9.091	9.091	9.091	872	-0.32(-3.41%)
Oct 30, 2009	9.404	9.413	9.404	9.413	1,627	+0.29(+3.22%)
Oct 28, 2009	9.119	9.119	9.119	9.119	0	-0.06(-0.70%)
Oct 27, 2009	9.119	9.183	9.119	9.183	1,088	-0.08(-0.89%)
Oct 26, 2009	9.156	9.339	9.156	9.266	4,243	+0.04(+0.40%)
Oct 23, 2009	9.229	9.229	9.122	9.229	871	-0.06(-0.59%)
Oct 22, 2009	9.440	9.440	9.284	9.284	1,145	+0.10(+1.10%)
Oct 21, 2009	9.188	9.229	9.183	9.183	762	-0.28(-2.91%)
Oct 20, 2009	9.459	9.459	9.459	9.459	2,959	+0.28(+3.00%)
Oct 19, 2009	9.183	9.183	9.183	9.183	108	-0.01(-0.16%)
Oct 16, 2009	9.192	9.198	9.183	9.198	1,785	-0.08(-0.83%)
Oct 15, 2009	9.192	9.275	9.183	9.275	4,464	+0.39(+4.34%)
Oct 13, 2009	9.128	8.889	8.889	8.889	3,484	-0.22(-2.42%)
Oct 12, 2009	9.110	9.110	9.110	9.110	108	+0.02(+0.20%)
Oct 09, 2009	9.174	9.220	9.064	9.091	11,174	-0.34(-3.60%)
Oct 08, 2009	9.091	9.633	9.091	9.431	2,703	+0.43(+4.80%)
Oct 07, 2009	8.862	9.229	8.862	9.000	5,811	-0.09(-1.01%)
Oct 06, 2009	9.238	9.293	9.009	9.091	1,442	-0.09(-1.00%)
Oct 05, 2009	9.091	9.183	9.091	9.183	3,302	+0.09(+1.01%)
Oct 02, 2009	9.229	9.229	9.091	9.091	2,505	-0.25(-2.65%)
Oct 01, 2009	9.312	9.523	9.183	9.339	1,987	-0.03(-0.29%)
Sep 30, 2009	9.211	9.505	9.211	9.367	2,213	-0.07(-0.78%)
Sep 29, 2009	9.642	9.835	9.293	9.440	6,307	+0.22(+2.39%)
Sep 28, 2009	9.642	9.661	9.220	9.220	8,751	+0.12(+1.31%)
Sep 25, 2009	9.440	9.440	9.101	9.101	1,431	-0.41(-4.34%)
Sep 24, 2009	9.330	9.514	9.330	9.514	217	+0.23(+2.47%)
Sep 23, 2009	9.358	9.367	9.257	9.284	871	-0.04(-0.39%)
Sep 22, 2009	9.211	9.339	9.091	9.321	4,343	+0.01(+0.10%)
Sep 21, 2009	9.376	9.413	9.018	9.312	7,426	-0.15(-1.55%)
Sep 18, 2009	9.110	9.459	9.099	9.459	1,771	+0.14(+1.48%)
Sep 17, 2009	9.119	9.505	9.119	9.321	653	+0.23(+2.53%)
Sep 16, 2009	9.376	9.376	8.862	9.091	31,682	-0.06(-0.60%)
Sep 15, 2009	9.110	9.147	9.110	9.147	1,189	+0.16(+1.74%)
Sep 14, 2009	8.954	9.312	8.917	8.990	1,687	-0.22(-2.39%)
Sep 11, 2009	8.935	9.358	8.935	9.211	28,325	+0.21(+2.35%)
Sep 10, 2009	9.183	9.183	9.000	9.000	2,389	-0.09(-1.01%)
Sep 09, 2009	9.073	9.459	9.045	9.091	6,964	-0.37(-3.88%)
Sep 08, 2009	9.073	9.459	9.073	9.459	10,671	+0.39(+4.25%)
Sep 04, 2009	9.036	9.101	9.000	9.073	1,088	+0.17(+1.86%)
Sep 03, 2009	8.908	8.908	8.908	8.908	108	-0.05(-0.51%)
Sep 02, 2009	8.816	8.954	8.807	8.954	980	+0.00(+0.00%)
Sep 01, 2009	9.211	9.211	8.724	8.954	3,588	-0.45(-4.79%)
Aug 31, 2009	9.183	9.514	8.935	9.404	3,357	+0.19(+2.09%)
Aug 28, 2009	9.422	9.422	9.082	9.211	1,197	-0.28(-2.90%)
Aug 27, 2009	9.615	9.652	9.330	9.486	2,504	+0.28(+3.09%)
Aug 26, 2009	9.450	9.450	8.972	9.202	7,498	-0.25(-2.62%)
Aug 25, 2009	10.06	10.06	9.367	9.450	12,703	-0.14(-1.44%)
Aug 24, 2009	9.505	9.835	9.055	9.587	14,365	-0.03(-0.29%)
Aug 21, 2009	9.596	9.900	9.183	9.615	13,683	+0.49(+5.33%)
Aug 20, 2009	9.587	9.587	9.036	9.128	5,788	-0.41(-4.33%)
Aug 19, 2009	9.505	10.01	8.779	9.541	8,085	+0.33(+3.59%)
Aug 18, 2009	9.266	9.863	9.045	9.211	2,068	-0.01(-0.10%)
Aug 17, 2009	8.954	9.642	8.954	9.220	1,629	+0.27(+2.96%)
Aug 13, 2009	8.954	8.955	8.955	8.955	1,415	+0.00(+0.01%)
Aug 12, 2009	8.954	8.954	8.724	8.954	3,767	+0.23(+2.63%)
Aug 11, 2009	8.733	8.733	8.697	8.724	922	-0.66(-7.04%)
Aug 10, 2009	9.459	9.854	9.192	9.385	2,981	+0.17(+1.79%)
Aug 07, 2009	9.560	9.642	9.137	9.220	16,067	-0.51(-5.28%)
Aug 06, 2009	9.321	9.909	9.321	9.734	9,946	+0.63(+6.96%)
Aug 05, 2009	9.266	9.367	9.101	9.101	1,108	+0.06(+0.71%)
Aug 04, 2009	9.321	9.321	9.036	9.036	1,661	-0.37(-3.91%)
Aug 03, 2009	9.367	9.642	9.358	9.404	3,484	+0.07(+0.79%)
Jul 31, 2009	9.248	9.404	9.248	9.330	544	-0.08(-0.88%)
Jul 30, 2009	9.624	9.642	9.229	9.413	3,736	+0.04(+0.39%)
Jul 29, 2009	9.248	9.596	9.248	9.376	6,352	-0.00(-0.04%)
Jul 28, 2009	9.349	9.413	9.321	9.380	2,475	+0.03(+0.33%)
Jul 27, 2009	9.477	9.514	9.220	9.349	8,270	-0.48(-4.86%)
Jul 24, 2009	9.670	9.826	9.670	9.826	1,356	+0.09(+0.94%)
Jul 21, 2009	9.863	9.734	9.734	9.734	4,355	-0.07(-0.75%)
Jul 20, 2009	9.799	9.808	9.697	9.808	1,306	+0.06(+0.66%)
Jul 17, 2009	9.569	10.08	9.468	9.743	30,356	+0.03(+0.28%)
Jul 16, 2009	9.789	9.789	9.569	9.716	1,742	+0.28(+3.02%)
Jul 15, 2009	9.431	9.431	9.431	9.431	251	-0.21(-2.19%)
Jul 14, 2009	9.799	9.890	9.596	9.642	2,306	-0.14(-1.41%)
Jul 10, 2009	9.642	9.780	9.780	9.780	1,960	+0.37(+3.90%)
Jul 07, 2009	9.413	9.413	9.413	9.413	0	+0.00(+0.00%)
Jul 06, 2009	9.091	9.413	9.091	9.413	678	+0.00(+0.00%)
Jul 02, 2009	9.642	9.642	9.137	9.413	5,563	+0.23(+2.50%)
Jul 01, 2009	9.183	9.183	9.183	9.183	1,977	+0.00(+0.00%)
Jun 30, 2009	9.169	9.509	9.169	9.183	1,269	-0.20(-2.15%)
Jun 29, 2009	9.459	9.684	9.376	9.385	1,742	-0.04(-0.39%)
Jun 26, 2009	9.440	9.734	9.275	9.422	2,504	+0.00(+0.00%)
Jun 25, 2009	9.505	9.505	9.339	9.422	6,833	+0.10(+1.08%)
Jun 24, 2009	10.10	10.10	9.143	9.321	7,408	-0.58(-5.84%)
Jun 23, 2009	9.624	9.900	9.183	9.900	29,668	+0.48(+5.07%)
Jun 22, 2009	9.119	9.642	9.082	9.422	14,681	+0.30(+3.32%)
Jun 19, 2009	9.275	9.275	9.027	9.119	1,099	-0.13(-1.39%)
Jun 18, 2009	9.009	9.248	9.009	9.248	3,179	+0.19(+2.13%)
Jun 16, 2009	9.055	9.055	9.055	9.055	0	-0.47(-4.92%)
Jun 15, 2009	9.569	9.569	9.505	9.523	435	+0.06(+0.58%)
Jun 12, 2009	9.045	9.661	9.045	9.468	2,645	-0.02(-0.19%)
Jun 11, 2009	9.321	9.596	9.321	9.486	653	+0.17(+1.77%)
Jun 10, 2009	9.459	9.670	9.183	9.321	1,148	+0.05(+0.50%)
Jun 08, 2009	9.569	9.275	9.275	9.275	6,098	-0.01(-0.10%)
Jun 05, 2009	9.266	9.642	9.101	9.284	8,153	-0.36(-3.71%)
Jun 04, 2009	9.394	9.642	9.183	9.642	11,209	+0.57(+6.28%)
Jun 03, 2009	9.312	9.312	8.935	9.073	4,350	-0.28(-2.95%)
Jun 02, 2009	9.523	9.629	9.312	9.349	653	+0.07(+0.79%)

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.

Qcr Holdings Inc (NQ: QCRH )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Qcr Holdings Inc (NQ: QCRH )

Historical Prices

Sections

Services

Borger News-Herald