Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.95 +0.73 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.29 12.29 12.08 12.29 3,549 +0.09(+0.77%)
Jun 28, 2012 12.22 12.29 12.08 12.19 2,609 -0.14(-1.14%)
Jun 27, 2012 12.18 12.34 12.18 12.34 2,252 +0.31(+2.57%)
Jun 26, 2012 12.12 12.27 11.78 12.03 467 -0.14(-1.15%)
Jun 25, 2012 12.13 12.17 11.91 12.17 5,275 -0.06(-0.46%)
Jun 22, 2012 13.12 13.12 12.13 12.22 11,943 -0.91(-6.93%)
Jun 21, 2012 13.45 13.59 13.13 13.13 3,056 -0.47(-3.45%)
Jun 20, 2012 12.07 13.60 12.07 13.60 752 +1.76(+14.89%)
Jun 19, 2012 12.32 12.32 11.76 11.84 6,424 -0.32(-2.62%)
Jun 18, 2012 11.69 12.30 11.56 12.16 5,109 +0.51(+4.42%)
Jun 15, 2012 11.38 11.64 11.38 11.64 3,527 +0.23(+2.05%)
Jun 14, 2012 11.39 11.41 11.39 11.41 748 +0.00(+0.00%)
Jun 13, 2012 11.44 11.46 11.41 11.41 2,259 -0.05(-0.41%)
Jun 12, 2012 11.37 11.55 11.37 11.46 23,603 +0.05(+0.45%)
Jun 11, 2012 11.50 11.50 11.32 11.40 5,665 -0.00(-0.04%)
Jun 08, 2012 11.36 11.46 11.31 11.41 4,649 +0.05(+0.41%)
Jun 07, 2012 11.29 11.37 11.29 11.36 1,068 +0.08(+0.75%)
Jun 06, 2012 11.46 11.46 11.04 11.28 880 -0.18(-1.55%)
Jun 05, 2012 11.30 11.46 10.99 11.46 7,818 +0.14(+1.24%)
Jun 04, 2012 11.12 11.32 11.09 11.32 4,039 +0.24(+2.20%)
Jun 01, 2012 11.07 11.07 11.07 11.07 464 -0.12(-1.09%)
May 31, 2012 11.16 11.19 11.10 11.19 4,491 +0.09(+0.80%)
May 30, 2012 11.03 11.11 11.03 11.11 534 +0.07(+0.64%)
May 29, 2012 11.32 11.32 10.82 11.04 5,232 -0.23(-2.07%)
May 25, 2012 11.35 11.41 11.13 11.27 2,520 -0.08(-0.74%)
May 24, 2012 11.33 11.35 11.33 11.35 1,069 +0.13(+1.17%)
May 23, 2012 11.22 11.24 11.22 11.22 748 -0.09(-0.83%)
May 22, 2012 11.28 11.32 11.22 11.32 3,793 +0.07(+0.66%)
May 21, 2012 11.46 11.46 11.22 11.24 5,459 -0.21(-1.88%)
May 17, 2012 11.50 11.46 11.46 11.46 7,164 -0.09(-0.81%)
May 16, 2012 11.16 11.55 11.16 11.55 3,656 +0.05(+0.40%)
May 15, 2012 11.55 11.60 11.22 11.50 3,088 -0.09(-0.80%)
May 14, 2012 11.46 11.60 11.42 11.60 12,907 +0.19(+1.64%)
May 11, 2012 11.40 11.41 11.39 11.41 1,521 +0.19(+1.67%)
May 10, 2012 11.16 11.24 11.16 11.22 2,048 +0.00(+0.00%)
May 09, 2012 11.07 11.27 11.07 11.22 3,459 +0.00(+0.00%)
May 08, 2012 10.99 11.22 10.99 11.22 2,981 +0.23(+2.13%)
May 07, 2012 10.99 11.03 10.99 10.99 1,069 +0.13(+1.21%)
May 04, 2012 11.19 11.62 10.86 10.86 2,287 -0.32(-2.85%)
May 03, 2012 11.32 11.64 11.18 11.18 12,267 +0.00(+0.00%)
May 02, 2012 11.10 11.44 11.10 11.18 7,664 +0.05(+0.42%)
May 01, 2012 10.84 11.18 10.84 11.13 7,609 +0.35(+3.29%)
Apr 30, 2012 11.14 11.14 10.77 10.77 270 -0.38(-3.43%)
Apr 27, 2012 11.13 11.16 10.75 11.16 1,069 -0.01(-0.08%)
Apr 26, 2012 10.89 11.17 10.89 11.17 2,138 +0.29(+2.67%)
Apr 25, 2012 10.88 10.88 10.88 10.88 213 +0.12(+1.13%)
Apr 24, 2012 10.64 10.77 10.64 10.75 2,649 -0.02(-0.17%)
Apr 23, 2012 10.75 10.77 10.38 10.77 8,580 -0.16(-1.45%)
Apr 17, 2012 10.94 10.93 10.93 10.93 1,283 +0.18(+1.65%)
Apr 16, 2012 10.32 10.94 10.29 10.75 7,383 +0.34(+3.23%)
Apr 13, 2012 10.75 10.93 10.42 10.42 3,567 +0.04(+0.36%)
Apr 12, 2012 10.01 10.38 10.01 10.38 748 -0.03(-0.27%)
Apr 11, 2012 11.03 11.03 10.38 10.41 5,287 -0.52(-4.79%)
Apr 10, 2012 10.93 10.93 10.93 10.93 333 -0.18(-1.66%)
Apr 09, 2012 11.04 11.12 10.76 11.12 548 -0.01(-0.11%)
Apr 05, 2012 11.35 11.35 10.76 11.13 30,964 -0.27(-2.38%)
Apr 04, 2012 11.40 11.40 11.40 11.40 534 +0.39(+3.57%)
Apr 03, 2012 11.04 11.04 11.01 11.01 1,632 -0.12(-1.09%)
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.