Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qcr Holdings Inc (NQ: QCRH )

72.33 -0.55 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 8.279 8.585 8.279 8.492 10,003 +0.19(+2.29%)
May 23, 2011 8.529 8.548 8.302 8.302 1,885 -0.21(-2.45%)
May 20, 2011 8.539 8.659 8.511 8.511 6,620 -0.10(-1.12%)
May 19, 2011 8.607 8.607 8.607 8.607 242 -0.05(-0.61%)
May 18, 2011 8.659 8.659 8.585 8.659 3,038 -0.02(-0.21%)
May 17, 2011 8.641 8.789 8.539 8.678 6,594 +0.09(+1.08%)
May 16, 2011 8.334 8.585 8.334 8.585 6,205 +0.37(+4.52%)
May 13, 2011 8.353 8.353 8.140 8.214 1,292 -0.09(-1.12%)
May 12, 2011 8.140 8.306 8.130 8.306 1,982 +0.17(+2.07%)
May 11, 2011 8.307 8.307 8.130 8.138 2,103 -0.20(-2.36%)
May 09, 2011 8.269 8.334 8.334 8.334 3,771 +0.03(+0.34%)
May 06, 2011 8.307 8.307 8.307 8.307 4,309 +0.19(+2.29%)
May 05, 2011 8.121 8.121 8.121 8.121 269 -0.01(-0.11%)
May 04, 2011 8.075 8.260 8.075 8.130 5,224 -0.14(-1.68%)
May 03, 2011 8.028 8.269 7.889 8.269 13,696 +0.29(+3.60%)
May 02, 2011 7.982 7.982 7.982 7.982 861 -0.14(-1.71%)
Apr 28, 2011 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Apr 27, 2011 7.852 8.334 7.852 8.121 4,094 +0.35(+4.54%)
Apr 26, 2011 7.861 8.167 7.768 7.768 8,636 +0.17(+2.20%)
Apr 25, 2011 7.759 7.759 7.499 7.601 5,090 -0.07(-0.97%)
Apr 21, 2011 7.564 7.675 7.555 7.675 6,276 +0.12(+1.60%)
Apr 20, 2011 7.462 7.601 7.462 7.555 3,103 -0.03(-0.37%)
Apr 19, 2011 7.276 7.685 7.239 7.583 6,480 +0.36(+5.01%)
Apr 18, 2011 7.369 7.406 7.091 7.221 54,307 -0.19(-2.63%)
Apr 15, 2011 7.416 7.657 7.221 7.416 5,864 +0.05(+0.63%)
Apr 14, 2011 7.258 7.462 7.258 7.369 1,401 +0.22(+3.12%)
Apr 13, 2011 7.187 7.187 6.961 7.146 1,779 +0.15(+2.12%)
Apr 12, 2011 6.914 7.044 6.794 6.998 23,079 +0.09(+1.34%)
Apr 11, 2011 7.369 7.369 6.766 6.905 37,138 -0.25(-3.50%)
Apr 08, 2011 7.156 7.156 7.156 7.156 128 -0.04(-0.52%)
Apr 07, 2011 7.109 7.211 7.109 7.193 1,082 -0.03(-0.39%)
Apr 06, 2011 7.267 7.564 7.137 7.221 5,177 -0.10(-1.39%)
Apr 05, 2011 7.657 7.778 7.323 7.323 7,746 -0.35(-4.59%)
Apr 04, 2011 7.675 7.675 7.675 7.675 107 -0.15(-1.90%)
Apr 01, 2011 7.870 7.880 7.824 7.824 1,023 +0.03(+0.36%)
Mar 31, 2011 7.547 7.796 7.547 7.796 263 +0.15(+1.94%)
Mar 30, 2011 7.648 7.796 7.648 7.648 3,663 -0.01(-0.12%)
Mar 29, 2011 7.750 7.750 7.648 7.657 861 -0.11(-1.43%)
Mar 25, 2011 7.768 7.768 7.768 7.768 0 +0.11(+1.45%)
Mar 24, 2011 7.787 7.787 7.573 7.657 969 -0.18(-2.25%)
Mar 23, 2011 7.611 7.982 7.611 7.833 8,172 +0.35(+4.71%)
Mar 22, 2011 7.787 7.787 7.351 7.481 950 -0.25(-3.24%)
Mar 21, 2011 7.137 7.926 7.017 7.731 13,472 +0.77(+11.07%)
Mar 18, 2011 7.239 7.239 6.961 6.961 5,682 -0.32(-4.46%)
Mar 17, 2011 7.332 7.443 7.286 7.286 9,374 -0.06(-0.82%)
Mar 15, 2011 7.346 7.346 7.346 7.346 0 +0.17(+2.39%)
Mar 14, 2011 7.174 7.174 7.174 7.174 215 -0.02(-0.26%)
Mar 09, 2011 7.193 7.193 7.193 7.193 0 +0.21(+3.06%)
Mar 08, 2011 7.378 7.378 6.979 6.979 8,908 -0.32(-4.45%)
Mar 07, 2011 7.304 7.304 7.304 7.304 276 +0.11(+1.55%)
Mar 04, 2011 7.202 7.202 7.193 7.193 1,077 -0.16(-2.15%)
Mar 03, 2011 7.165 7.416 7.165 7.351 2,680 +0.12(+1.67%)
Mar 02, 2011 7.193 7.230 7.128 7.230 2,470 +0.14(+1.96%)
Mar 01, 2011 7.341 7.341 7.017 7.091 1,643 -0.12(-1.67%)
Feb 28, 2011 7.462 7.462 6.970 7.211 11,431 -0.06(-0.77%)
Feb 25, 2011 7.518 7.518 7.197 7.267 6,320 -0.08(-1.14%)
Feb 24, 2011 7.471 7.666 7.351 7.351 6,609 -0.12(-1.61%)
Feb 23, 2011 7.341 7.471 7.341 7.471 2,478 -0.05(-0.62%)
Feb 22, 2011 7.889 7.889 7.378 7.518 7,503 -0.32(-4.14%)
Feb 18, 2011 7.843 7.843 7.843 7.843 1,077 -0.05(-0.59%)
Feb 17, 2011 7.768 7.889 7.703 7.889 5,896 +0.26(+3.47%)
Feb 15, 2011 7.638 7.624 7.624 7.624 3,555 -0.09(-1.14%)
Feb 14, 2011 7.666 7.713 7.657 7.713 538 -0.14(-1.83%)
Feb 11, 2011 7.856 7.856 7.856 7.856 1,077 -0.03(-0.41%)
Feb 10, 2011 7.889 7.889 7.889 7.889 215 +0.09(+1.19%)
Feb 09, 2011 7.889 7.889 7.750 7.796 3,833 -0.21(-2.62%)
Feb 08, 2011 7.927 8.047 7.889 8.006 5,554 +0.08(+1.01%)
Feb 04, 2011 7.870 7.926 7.926 7.926 13,144 +0.06(+0.81%)
Feb 03, 2011 7.731 7.870 7.518 7.862 5,015 +0.12(+1.56%)
Feb 02, 2011 7.406 7.750 7.406 7.741 2,525 +0.33(+4.39%)
Feb 01, 2011 7.416 7.416 7.416 7.416 670 +0.22(+3.10%)
Jan 31, 2011 7.146 7.193 7.146 7.193 1,431 +0.00(+0.00%)
Jan 28, 2011 7.211 7.239 7.193 7.193 5,843 +0.00(+0.00%)
Jan 27, 2011 7.239 7.239 7.007 7.193 3,340 +0.00(+0.00%)
Jan 26, 2011 7.193 7.193 7.193 7.193 2,262 +0.05(+0.65%)
Jan 25, 2011 7.286 7.318 7.146 7.146 2,824 +0.03(+0.39%)
Jan 24, 2011 7.564 7.573 7.026 7.119 17,131 -0.54(-7.03%)
Jan 20, 2011 7.657 7.657 7.657 7.657 1,077 +0.00(+0.00%)
Jan 19, 2011 7.601 7.657 7.555 7.657 4,041 +0.10(+1.35%)
Jan 14, 2011 7.249 7.555 7.555 7.555 3,447 +0.08(+1.12%)
Jan 13, 2011 7.471 7.666 7.471 7.471 2,234 +0.05(+0.62%)
Jan 12, 2011 7.536 7.536 7.425 7.425 3,865 +0.03(+0.38%)
Jan 11, 2011 7.564 7.564 7.369 7.397 1,489 -0.03(-0.37%)
Jan 10, 2011 7.109 7.564 7.109 7.425 2,959 +0.46(+6.67%)
Jan 07, 2011 6.998 7.109 6.961 6.961 3,564 +0.02(+0.27%)
Jan 05, 2011 6.701 6.942 6.942 6.942 2,478 +0.21(+3.17%)
Jan 04, 2011 6.877 6.914 6.729 6.729 4,196 +0.00(+0.00%)
Jan 03, 2011 6.701 6.840 6.701 6.729 5,001 +0.10(+1.58%)
Dec 31, 2010 6.543 6.729 6.543 6.624 6,940 +0.09(+1.38%)
Dec 30, 2010 6.822 6.961 6.260 6.534 14,133 -0.32(-4.74%)
Dec 29, 2010 6.831 6.859 6.822 6.859 3,000 +0.04(+0.54%)
Dec 28, 2010 6.877 6.952 6.822 6.822 6,022 -0.20(-2.91%)
Dec 27, 2010 7.007 7.081 6.868 7.026 1,218 +0.16(+2.30%)
Dec 23, 2010 6.766 6.868 6.733 6.868 6,559 +0.09(+1.37%)
Dec 22, 2010 6.840 7.518 6.395 6.775 25,452 -0.26(-3.69%)
Dec 21, 2010 7.332 7.332 6.534 7.035 24,922 -0.54(-7.11%)
Dec 17, 2010 7.435 7.573 7.573 7.573 2,273 +0.06(+0.80%)
Dec 16, 2010 7.352 7.527 7.158 7.513 2,440 +0.26(+3.63%)
Dec 15, 2010 7.076 7.259 7.076 7.250 1,153 +0.05(+0.64%)
Dec 14, 2010 7.850 7.850 6.844 7.204 1,617 -0.41(-5.34%)
Dec 13, 2010 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Dec 10, 2010 7.638 7.638 7.610 7.610 4,764 +0.02(+0.24%)
Dec 09, 2010 7.573 7.592 7.573 7.592 324 +0.08(+1.04%)
Dec 08, 2010 7.712 7.850 7.513 7.513 2,219 -0.14(-1.87%)
Dec 07, 2010 7.657 7.727 7.657 7.657 676 -0.20(-2.59%)
Dec 06, 2010 7.906 7.934 7.767 7.860 7,228 +0.20(+2.65%)
Dec 03, 2010 7.564 7.850 7.498 7.657 19,866 +0.22(+2.98%)
Dec 02, 2010 7.389 7.573 7.379 7.435 7,962 +0.05(+0.63%)
Dec 01, 2010 7.389 7.389 7.389 7.389 1,948 +0.00(+0.00%)
Nov 30, 2010 7.638 7.657 7.389 7.389 4,764 +0.00(+0.00%)
Nov 29, 2010 7.499 7.666 7.167 7.389 19,866 -0.26(-3.38%)
Nov 26, 2010 7.398 7.647 7.398 7.647 324 +0.04(+0.49%)
Nov 24, 2010 7.777 7.610 7.610 7.610 5,667 -0.24(-3.06%)
Nov 23, 2010 7.850 7.850 7.777 7.850 3,120 -0.18(-2.19%)
Nov 22, 2010 8.026 8.026 8.026 8.026 200 -0.06(-0.69%)
Nov 19, 2010 7.795 8.081 7.767 8.081 2,168 -0.07(-0.91%)
Nov 18, 2010 7.795 8.155 7.786 8.155 1,707 +0.02(+0.23%)
Nov 16, 2010 8.137 8.137 8.137 8.137 0 +0.10(+1.26%)
Nov 12, 2010 8.035 8.035 8.035 8.035 0 +0.18(+2.35%)
Nov 11, 2010 7.878 8.070 7.850 7.850 3,228 -0.27(-3.30%)
Nov 10, 2010 8.220 8.266 7.971 8.118 5,087 +0.23(+2.93%)
Nov 09, 2010 8.155 8.266 7.832 7.887 2,024 -0.09(-1.16%)
Nov 08, 2010 8.257 8.257 7.906 7.980 1,192 -0.13(-1.59%)
Nov 05, 2010 8.248 8.756 7.887 8.109 12,769 -0.30(-3.52%)
Nov 04, 2010 8.377 8.405 8.354 8.405 433 +0.01(+0.11%)
Nov 03, 2010 8.358 8.515 8.358 8.395 2,888 +0.02(+0.22%)
Nov 02, 2010 8.737 8.737 8.313 8.377 1,012 -0.01(-0.11%)
Nov 01, 2010 8.312 8.386 8.312 8.386 1,890 -0.06(-0.77%)
Oct 29, 2010 8.617 8.793 8.451 8.451 7,355 +0.31(+3.86%)
Oct 28, 2010 7.666 8.229 7.592 8.137 4,330 -0.05(-0.59%)
Oct 27, 2010 8.174 8.266 7.906 8.185 4,629 +0.09(+1.16%)
Oct 25, 2010 8.266 8.312 8.091 8.091 6,142 -0.29(-3.42%)
Oct 22, 2010 8.589 8.589 8.322 8.377 957 -0.21(-2.47%)
Oct 21, 2010 8.599 8.599 8.589 8.589 4,068 -0.05(-0.53%)
Oct 20, 2010 8.589 8.636 8.589 8.636 866 -0.05(-0.53%)
Oct 19, 2010 8.589 8.774 8.589 8.682 2,923 +0.18(+2.17%)
Oct 18, 2010 8.464 8.497 8.451 8.497 1,424 -0.09(-1.08%)
Oct 15, 2010 8.552 8.589 8.552 8.589 866 +0.05(+0.54%)
Oct 14, 2010 8.543 8.543 8.543 8.543 2,057 -0.05(-0.54%)
Oct 13, 2010 8.543 8.774 8.543 8.589 29,659 +0.09(+1.09%)
Oct 12, 2010 8.469 8.497 8.469 8.497 3,274 +0.02(+0.22%)
Oct 11, 2010 8.414 8.478 8.414 8.478 567 -0.11(-1.29%)
Oct 08, 2010 8.626 8.626 8.571 8.589 1,353 +0.16(+1.86%)
Oct 07, 2010 8.340 8.432 8.340 8.432 324 -0.03(-0.33%)
Oct 06, 2010 8.358 8.460 8.321 8.460 1,082 +0.05(+0.55%)
Oct 05, 2010 8.358 8.414 8.358 8.414 3,031 +0.06(+0.66%)
Oct 04, 2010 8.405 8.414 8.358 8.358 2,768 -0.10(-1.20%)
Oct 01, 2010 8.405 8.460 8.405 8.460 649 +0.12(+1.44%)
Sep 30, 2010 8.266 8.344 8.266 8.340 1,173 +0.06(+0.67%)
Sep 29, 2010 8.285 8.285 8.285 8.285 1,621 -0.24(-2.82%)
Sep 28, 2010 8.312 8.636 8.312 8.525 12,577 +0.17(+1.99%)
Sep 27, 2010 8.312 8.368 8.285 8.358 2,273 -0.05(-0.55%)
Sep 24, 2010 8.377 8.451 8.377 8.405 2,490 +0.04(+0.44%)
Sep 23, 2010 8.266 8.368 8.266 8.368 1,948 +0.06(+0.67%)
Sep 22, 2010 8.358 8.414 8.248 8.312 5,197 -0.10(-1.21%)
Sep 21, 2010 8.488 8.497 8.275 8.414 5,630 -0.21(-2.46%)
Sep 17, 2010 8.515 8.626 8.626 8.626 5,846 +0.14(+1.63%)
Sep 15, 2010 8.543 8.543 8.488 8.488 551 -0.06(-0.65%)
Sep 14, 2010 8.700 8.700 8.543 8.543 3,076 -0.05(-0.54%)
Sep 13, 2010 8.580 8.876 8.552 8.589 1,569 +0.05(+0.54%)
Sep 10, 2010 8.682 8.817 8.543 8.543 5,050 -0.20(-2.32%)
Sep 09, 2010 8.746 8.746 8.746 8.746 608 -0.12(-1.35%)
Sep 07, 2010 8.737 8.866 8.866 8.866 324 -0.01(-0.10%)
Sep 03, 2010 8.950 8.959 8.876 8.876 2,147 -0.11(-1.23%)
Sep 02, 2010 8.682 8.996 8.682 8.986 15,916 +0.18(+2.10%)
Sep 01, 2010 9.143 9.143 8.700 8.802 31,603 -0.23(-2.56%)
Aug 31, 2010 9.070 9.134 9.005 9.033 3,464 -0.06(-0.61%)
Aug 30, 2010 9.033 9.143 8.848 9.088 7,254 +0.27(+3.04%)
Aug 27, 2010 9.097 9.125 8.793 8.820 1,580 +0.12(+1.38%)
Aug 25, 2010 9.014 8.700 8.700 8.700 7,037 -0.17(-1.87%)
Aug 24, 2010 9.236 9.236 8.645 8.866 5,652 +0.03(+0.31%)
Aug 23, 2010 8.866 9.079 8.774 8.839 4,141 +0.01(+0.10%)
Aug 20, 2010 8.950 8.950 8.645 8.829 1,028 -0.10(-1.14%)
Aug 19, 2010 8.839 8.959 8.783 8.931 10,142 +0.13(+1.47%)
Aug 18, 2010 8.765 8.866 8.654 8.802 2,167 -0.03(-0.31%)
Aug 17, 2010 8.645 8.931 8.645 8.829 4,493 +0.09(+1.06%)
Aug 16, 2010 8.700 8.802 8.562 8.737 4,839 -0.06(-0.73%)
Aug 13, 2010 9.208 9.208 8.543 8.802 3,086 +0.16(+1.82%)
Aug 12, 2010 8.617 8.645 8.580 8.645 1,326 -0.02(-0.21%)
Aug 10, 2010 8.709 8.663 8.663 8.663 1,624 -0.07(-0.85%)
Aug 09, 2010 8.774 8.774 8.737 8.737 275 -0.13(-1.46%)
Aug 06, 2010 8.728 8.968 8.728 8.866 3,371 +0.08(+0.95%)
Aug 05, 2010 8.913 9.005 8.728 8.783 541 -0.32(-3.55%)
Aug 04, 2010 9.245 9.254 9.042 9.107 8,120 -0.25(-2.67%)
Aug 03, 2010 9.568 9.624 9.116 9.356 6,611 +0.16(+1.71%)
Aug 02, 2010 8.968 9.670 8.968 9.199 10,410 +0.18(+1.94%)
Jul 30, 2010 8.645 9.199 8.608 9.023 11,368 +0.12(+1.35%)
Jul 29, 2010 9.079 9.143 8.774 8.903 3,392 -0.05(-0.57%)
Jul 28, 2010 9.162 9.282 8.608 8.954 19,704 -0.12(-1.27%)
Jul 27, 2010 9.023 9.494 8.866 9.070 7,441 +0.05(+0.51%)
Jul 26, 2010 8.996 9.023 8.996 9.023 433 +0.03(+0.31%)
Jul 23, 2010 9.005 9.107 8.922 8.996 3,087 -0.39(-4.13%)
Jul 22, 2010 8.922 9.522 8.913 9.384 1,375 +0.08(+0.89%)
Jul 21, 2010 9.605 9.651 9.162 9.300 3,466 -0.07(-0.79%)
Jul 20, 2010 9.421 9.651 9.162 9.374 15,327 +0.08(+0.89%)
Jul 19, 2010 8.820 9.467 8.820 9.291 16,156 +0.38(+4.25%)
Jul 16, 2010 8.876 8.986 8.876 8.913 2,273 -0.03(-0.31%)
Jul 15, 2010 9.051 9.051 8.940 8.940 2,461 -0.11(-1.22%)
Jul 14, 2010 9.042 9.171 8.959 9.051 18,980 -0.39(-4.11%)
Jul 13, 2010 9.051 9.439 9.051 9.439 2,429 +0.34(+3.76%)
Jul 12, 2010 9.051 9.235 9.051 9.097 1,749 -0.06(-0.71%)
Jul 09, 2010 9.365 9.531 9.162 9.162 1,407 +0.11(+1.22%)
Jul 08, 2010 8.811 9.134 8.811 9.051 1,732 -0.09(-1.01%)
Jul 07, 2010 9.596 9.596 8.848 9.143 974 +0.27(+3.07%)
Jul 06, 2010 8.866 9.282 8.866 8.871 1,331 -0.03(-0.31%)
Jul 02, 2010 10.13 10.13 8.774 8.899 2,163 +0.16(+1.85%)
Jul 01, 2010 8.821 8.821 8.737 8.737 579 -0.38(-4.15%)
Jun 30, 2010 9.254 9.328 8.820 9.116 28,753 -0.45(-4.67%)
Jun 29, 2010 9.236 9.563 9.236 9.563 2,111 +0.16(+1.71%)
Jun 25, 2010 9.226 9.402 9.226 9.402 2,753 +0.18(+1.90%)
Jun 24, 2010 9.217 9.227 9.217 9.227 541 +0.22(+2.46%)
Jun 23, 2010 8.986 9.005 8.811 9.005 2,376 +0.00(+0.00%)
Jun 21, 2010 8.811 9.005 9.005 9.005 2,815 -0.05(-0.51%)
Jun 18, 2010 8.636 9.051 8.377 9.051 5,316 +0.42(+4.81%)
Jun 17, 2010 8.774 8.949 8.636 8.636 1,945 +0.04(+0.43%)
Jun 16, 2010 8.966 8.966 8.465 8.599 11,158 -0.37(-4.10%)
Jun 14, 2010 9.077 8.966 8.966 8.966 978 -0.06(-0.71%)
Jun 11, 2010 8.599 9.408 8.599 9.031 6,176 +0.17(+1.88%)
Jun 10, 2010 9.123 9.123 8.782 8.864 869 -0.20(-2.24%)
Jun 09, 2010 9.141 9.555 8.736 9.068 9,939 -0.14(-1.50%)
Jun 08, 2010 10.12 10.21 9.104 9.206 3,527 -0.50(-5.12%)
Jun 07, 2010 10.12 10.12 9.684 9.702 2,369 -0.47(-4.61%)
Jun 04, 2010 10.35 10.46 10.01 10.17 8,021 -0.16(-1.51%)
Jun 03, 2010 9.537 10.47 9.537 10.33 34,998 +0.69(+7.16%)
Jun 02, 2010 9.380 10.47 9.049 9.638 55,472 +0.31(+3.35%)
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.