Skip to main content

Qcr Holdings Inc (NQ: QCRH )

59.21 -0.18 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.26 16.30 16.10 16.25 46,754 +0.12(+0.76%)
Mar 28, 2014 16.28 16.34 16.12 16.12 5,780 -0.25(-1.50%)
Mar 27, 2014 16.38 16.38 16.31 16.37 2,691 +0.08(+0.47%)
Mar 26, 2014 16.32 16.36 16.29 16.29 4,723 -0.09(-0.52%)
Mar 25, 2014 16.37 16.38 16.31 16.38 8,963 +0.04(+0.23%)
Mar 24, 2014 16.28 16.38 16.28 16.34 7,811 +0.25(+1.53%)
Mar 21, 2014 16.28 16.43 16.10 16.10 50,692 -0.23(-1.39%)
Mar 20, 2014 16.32 16.38 16.24 16.32 8,140 +0.03(+0.17%)
Mar 19, 2014 16.27 16.38 16.17 16.29 12,474 +0.11(+0.70%)
Mar 18, 2014 16.20 16.37 16.18 16.18 8,722 +0.08(+0.47%)
Mar 17, 2014 16.24 16.24 16.11 16.11 6,526 -0.13(-0.82%)
Mar 14, 2014 16.20 16.37 16.19 16.24 5,887 +0.02(+0.12%)
Mar 13, 2014 16.38 16.38 16.22 16.22 4,508 -0.16(-0.98%)
Mar 12, 2014 16.32 16.38 16.25 16.38 4,720 +0.00(+0.00%)
Mar 11, 2014 16.38 16.46 16.32 16.38 28,132 +0.00(+0.00%)
Mar 10, 2014 16.32 16.38 16.15 16.38 18,957 +0.00(+0.00%)
Mar 07, 2014 16.30 16.38 16.28 16.38 2,341 +0.01(+0.06%)
Mar 06, 2014 16.38 16.40 16.28 16.37 15,791 -0.01(-0.06%)
Mar 05, 2014 16.28 16.38 16.28 16.38 3,338 +0.01(+0.06%)
Mar 04, 2014 16.28 16.37 16.10 16.37 21,064 +0.09(+0.52%)
Mar 03, 2014 16.34 16.38 16.20 16.28 14,615 -0.09(-0.58%)
Feb 28, 2014 16.38 16.55 16.34 16.38 28,011 +0.01(+0.06%)
Feb 27, 2014 16.31 16.38 16.31 16.37 12,256 +0.09(+0.52%)
Feb 26, 2014 16.29 16.38 16.17 16.28 27,135 -0.09(-0.58%)
Feb 25, 2014 16.28 16.38 16.19 16.38 10,877 +0.00(+0.00%)
Feb 24, 2014 16.28 16.38 16.24 16.38 15,734 +0.14(+0.87%)
Feb 21, 2014 16.33 16.33 16.24 16.24 46,147 -0.06(-0.35%)
Feb 20, 2014 16.26 16.38 16.26 16.29 13,437 -0.03(-0.17%)
Feb 19, 2014 16.25 16.38 16.24 16.32 20,334 -0.06(-0.35%)
Feb 18, 2014 16.38 16.38 16.24 16.38 10,539 +0.00(+0.00%)
Feb 14, 2014 16.20 16.38 16.38 16.38 15,103 +0.10(+0.64%)
Feb 13, 2014 16.16 16.28 16.14 16.28 20,926 +0.12(+0.76%)
Feb 12, 2014 16.19 16.28 16.15 16.15 4,525 -0.06(-0.35%)
Feb 11, 2014 16.14 16.27 16.14 16.21 15,664 +0.03(+0.18%)
Feb 10, 2014 16.18 16.19 16.11 16.18 9,244 +0.04(+0.23%)
Feb 07, 2014 16.11 16.19 16.11 16.14 19,624 -0.05(-0.29%)
Feb 06, 2014 16.21 16.21 16.11 16.19 27,360 +0.05(+0.29%)
Feb 05, 2014 16.28 16.28 16.14 16.14 10,967 -0.09(-0.58%)
Feb 04, 2014 16.19 16.24 16.14 16.24 7,253 +0.05(+0.29%)
Feb 03, 2014 16.28 16.28 16.19 16.19 22,905 -0.17(-1.04%)
Jan 31, 2014 16.26 16.37 16.23 16.36 14,694 +0.10(+0.64%)
Jan 30, 2014 16.30 16.30 16.19 16.26 19,718 -0.08(-0.46%)
Jan 29, 2014 16.26 16.33 16.19 16.33 13,271 +0.13(+0.82%)
Jan 28, 2014 16.24 16.28 16.19 16.20 7,469 +0.09(+0.59%)
Jan 27, 2014 16.14 16.17 16.10 16.11 8,502 +0.01(+0.06%)
Jan 24, 2014 16.17 16.17 16.10 16.10 11,092 -0.05(-0.29%)
Jan 23, 2014 16.25 16.25 16.13 16.14 6,114 -0.12(-0.76%)
Jan 22, 2014 16.34 16.35 16.11 16.27 11,741 -0.08(-0.46%)
Jan 21, 2014 16.36 16.41 16.14 16.34 18,783 +0.06(+0.37%)
Jan 17, 2014 16.24 16.28 16.28 16.28 4,752 +0.05(+0.33%)
Jan 16, 2014 16.12 16.24 16.10 16.23 20,876 +0.12(+0.76%)
Jan 15, 2014 16.14 16.14 16.09 16.11 63,556 +0.01(+0.06%)
Jan 14, 2014 16.17 16.34 16.10 16.10 27,412 -0.06(-0.38%)
Jan 13, 2014 16.22 16.31 16.16 16.16 1,363 +0.06(+0.38%)
Jan 10, 2014 16.31 16.31 16.10 16.10 4,074 -0.00(-0.01%)
Jan 09, 2014 16.28 16.38 16.10 16.10 41,137 -0.10(-0.64%)
Jan 08, 2014 16.46 16.46 16.12 16.20 9,609 -0.18(-1.10%)
Jan 07, 2014 16.36 16.55 16.30 16.38 15,365 +0.02(+0.12%)
Jan 06, 2014 16.36 16.36 16.10 16.36 18,590 +0.04(+0.23%)
Jan 03, 2014 16.28 16.38 16.11 16.32 16,820 +0.21(+1.29%)
Jan 02, 2014 16.28 16.33 16.11 16.11 18,934 -0.01(-0.07%)
Dec 31, 2013 16.33 16.12 16.12 16.12 5,069 +0.03(+0.18%)
Dec 30, 2013 16.10 16.84 16.08 16.10 11,786 +0.00(+0.00%)
Dec 27, 2013 16.27 16.27 16.10 16.10 5,307 -0.08(-0.47%)
Dec 26, 2013 16.39 16.39 16.17 16.17 12,879 -0.12(-0.76%)
Dec 24, 2013 16.43 16.67 16.22 16.29 8,101 -0.04(-0.23%)
Dec 23, 2013 16.15 16.38 16.11 16.33 20,987 +0.01(+0.06%)
Dec 20, 2013 16.11 16.51 16.10 16.32 20,987 +0.13(+0.82%)
Dec 19, 2013 16.18 16.53 16.10 16.19 3,126 +0.07(+0.42%)
Dec 18, 2013 16.28 16.39 16.10 16.12 11,925 -0.31(-1.91%)
Dec 17, 2013 16.35 17.11 16.32 16.44 24,846 -0.44(-2.63%)
Dec 16, 2013 16.72 16.90 16.63 16.88 1,667 +0.25(+1.53%)
Dec 13, 2013 16.75 16.85 16.63 16.63 6,612 -0.19(-1.12%)
Dec 12, 2013 17.00 17.03 16.81 16.81 13,627 -0.24(-1.39%)
Dec 11, 2013 17.18 17.18 17.01 17.05 10,460 -0.05(-0.28%)
Dec 10, 2013 16.97 17.10 16.97 17.10 2,658 +0.14(+0.84%)
Dec 09, 2013 17.07 17.10 16.96 16.96 3,045 -0.05(-0.28%)
Dec 06, 2013 16.96 17.05 16.91 17.00 0 +0.09(+0.50%)
Dec 05, 2013 16.92 16.92 16.92 16.92 0 +0.01(+0.06%)
Dec 04, 2013 17.10 17.10 16.91 16.91 0 -0.19(-1.10%)
Dec 03, 2013 17.00 17.10 16.96 17.10 0 +0.09(+0.56%)
Dec 02, 2013 17.10 17.10 16.96 17.00 0 +0.09(+0.53%)
Nov 29, 2013 17.04 17.09 16.91 16.91 0 -0.09(-0.53%)
Nov 27, 2013 17.09 17.09 16.92 17.00 0 +0.19(+1.12%)
Nov 26, 2013 16.81 16.82 16.81 16.81 0 -0.19(-1.11%)
Nov 25, 2013 17.00 17.10 16.91 17.00 0 +0.18(+1.07%)
Nov 22, 2013 16.82 16.82 16.82 16.82 0 +0.01(+0.06%)
Nov 21, 2013 16.88 17.19 16.81 16.81 0 -0.09(-0.56%)
Nov 20, 2013 16.91 16.92 16.83 16.91 0 +0.16(+0.98%)
Nov 19, 2013 16.72 16.93 16.72 16.74 0 -0.14(-0.81%)
Nov 18, 2013 16.88 16.96 16.88 16.88 0 -0.05(-0.28%)
Nov 15, 2013 16.72 16.93 16.72 16.93 0 -0.08(-0.44%)
Nov 14, 2013 16.81 17.00 16.81 17.00 0 +0.19(+1.12%)
Nov 12, 2013 16.67 16.81 16.67 16.81 0 +0.00(+0.00%)
Nov 11, 2013 16.82 16.82 16.81 16.81 0 +0.09(+0.57%)
Nov 08, 2013 16.67 16.86 16.53 16.72 0 +0.07(+0.40%)
Nov 07, 2013 16.57 16.65 16.57 16.65 0 +0.12(+0.74%)
Nov 06, 2013 16.57 16.75 16.45 16.53 0 +0.04(+0.23%)
Nov 05, 2013 16.16 16.49 16.16 16.49 0 +0.43(+2.65%)
Nov 04, 2013 16.34 16.63 16.06 16.07 0 -0.25(-1.51%)
Nov 01, 2013 16.39 16.39 16.31 16.31 0 -0.03(-0.17%)
Oct 30, 2013 16.68 16.34 16.34 16.34 18,420 -0.32(-1.93%)
Oct 29, 2013 16.70 16.70 16.66 16.66 0 +0.05(+0.28%)
Oct 28, 2013 16.67 17.00 16.60 16.62 0 +0.09(+0.51%)
Oct 25, 2013 16.89 16.89 16.49 16.53 0 +0.05(+0.29%)
Oct 24, 2013 16.29 16.64 16.29 16.48 0 +0.14(+0.87%)
Oct 23, 2013 16.57 16.57 16.08 16.34 0 -0.15(-0.92%)
Oct 22, 2013 16.29 16.51 16.29 16.49 0 +0.22(+1.33%)
Oct 21, 2013 15.67 16.30 15.67 16.28 0 +0.24(+1.47%)
Oct 18, 2013 15.41 16.04 15.41 16.04 8,800 +0.43(+2.72%)
Oct 17, 2013 15.35 15.69 15.35 15.61 0 +0.17(+1.10%)
Oct 16, 2013 15.38 15.44 15.27 15.44 0 +0.17(+1.11%)
Oct 15, 2013 15.27 15.27 15.27 15.27 0 -0.12(-0.80%)
Oct 14, 2013 15.44 15.44 15.27 15.40 0 +0.00(+0.00%)
Oct 11, 2013 15.26 15.59 15.26 15.40 0 +0.13(+0.87%)
Oct 10, 2013 15.15 15.41 15.11 15.27 0 +0.12(+0.81%)
Oct 09, 2013 14.95 15.15 14.81 15.14 0 +0.26(+1.78%)
Oct 08, 2013 14.86 15.01 14.83 14.88 0 -0.14(-0.94%)
Oct 07, 2013 14.78 15.02 14.78 15.02 0 +0.00(+0.00%)
Oct 04, 2013 15.01 15.02 14.80 15.02 0 +0.20(+1.34%)
Oct 03, 2013 14.85 14.85 14.82 14.82 0 -0.02(-0.13%)
Oct 02, 2013 14.81 14.84 14.81 14.84 0 -0.18(-1.20%)
Oct 01, 2013 14.90 15.02 14.90 15.02 0 +0.01(+0.06%)
Sep 30, 2013 14.78 15.02 14.78 15.01 0 +0.12(+0.82%)
Sep 27, 2013 15.10 15.10 14.88 14.89 0 -0.03(-0.19%)
Sep 26, 2013 14.93 14.93 14.83 14.92 0 -0.01(-0.06%)
Sep 25, 2013 14.83 15.02 14.92 14.93 0 -0.14(-0.94%)
Sep 24, 2013 15.02 15.07 14.88 15.07 0 -0.02(-0.12%)
Sep 23, 2013 14.79 15.09 14.79 15.09 0 +0.30(+2.04%)
Sep 20, 2013 14.92 14.93 14.78 14.78 0 -0.12(-0.82%)
Sep 19, 2013 14.89 15.06 14.89 14.91 0 -0.03(-0.19%)
Sep 18, 2013 15.11 15.11 14.88 14.93 0 -0.13(-0.88%)
Sep 17, 2013 14.92 15.10 14.92 15.07 0 +0.15(+1.01%)
Sep 16, 2013 15.07 15.07 14.92 14.92 0 -0.15(-1.00%)
Sep 13, 2013 14.97 15.07 14.97 15.07 0 +0.05(+0.31%)
Sep 12, 2013 15.02 15.11 15.02 15.02 0 -0.05(-0.31%)
Sep 11, 2013 15.07 15.07 15.07 15.07 0 -0.01(-0.06%)
Sep 10, 2013 14.98 15.11 14.92 15.08 0 -0.04(-0.25%)
Sep 09, 2013 15.11 15.11 15.06 15.11 0 +0.03(+0.19%)
Sep 06, 2013 15.11 15.16 15.09 15.09 0 +0.00(+0.00%)
Sep 05, 2013 15.11 15.11 15.07 15.09 0 -0.03(-0.19%)
Sep 04, 2013 15.11 15.11 15.06 15.11 0 +0.12(+0.81%)
Sep 03, 2013 15.08 15.16 14.97 14.99 0 +0.02(+0.13%)
Aug 30, 2013 15.05 15.05 14.97 14.97 0 +0.02(+0.13%)
Aug 29, 2013 14.83 14.95 14.83 14.95 0 +0.04(+0.25%)
Aug 28, 2013 14.83 14.92 14.83 14.92 0 -0.06(-0.38%)
Aug 27, 2013 14.97 14.98 14.83 14.97 0 -0.12(-0.81%)
Aug 26, 2013 14.98 15.10 14.97 15.10 0 +0.10(+0.65%)
Aug 23, 2013 14.92 15.07 14.92 15.00 0 +0.24(+1.64%)
Aug 22, 2013 14.75 14.75 14.75 14.75 0 -0.04(-0.26%)
Aug 20, 2013 14.79 14.79 14.79 14.79 105 -0.24(-1.57%)
Aug 19, 2013 14.86 15.19 14.86 15.03 0 +0.21(+1.40%)
Aug 16, 2013 14.75 15.23 14.75 14.82 0 -0.29(-1.94%)
Aug 15, 2013 14.64 15.11 14.64 15.11 2,149 +0.11(+0.76%)
Aug 14, 2013 15.17 15.21 14.92 15.00 0 -0.23(-1.49%)
Aug 13, 2013 14.89 15.23 14.89 15.23 645 +0.00(+0.00%)
Aug 12, 2013 15.26 15.26 15.23 15.23 317 -0.07(-0.44%)
Aug 09, 2013 14.80 15.29 14.80 15.29 423 +0.57(+3.85%)
Aug 08, 2013 14.68 15.14 14.68 14.73 635 -0.08(-0.51%)
Aug 07, 2013 15.11 15.14 14.80 14.80 7,479 -0.08(-0.51%)
Aug 06, 2013 14.51 14.88 14.41 14.88 2,245 +0.33(+2.27%)
Aug 05, 2013 14.94 14.94 14.55 14.55 529 -0.20(-1.35%)
Aug 02, 2013 14.94 14.95 14.75 14.75 1,304 -0.57(-3.70%)
Aug 01, 2013 14.74 15.31 14.74 15.31 472 +0.53(+3.58%)
Jul 31, 2013 14.64 14.78 14.64 14.78 0 -0.09(-0.63%)
Jul 30, 2013 14.93 14.93 14.88 14.88 0 -0.25(-1.62%)
Jul 29, 2013 15.12 15.12 15.12 15.12 0 +0.01(+0.06%)
Jul 26, 2013 15.21 15.21 15.09 15.11 0 +0.16(+1.07%)
Jul 25, 2013 15.24 15.24 14.95 14.95 0 -0.40(-2.58%)
Jul 24, 2013 15.38 15.60 15.15 15.35 0 +0.00(+0.00%)
Jul 23, 2013 14.78 15.35 14.78 15.35 0 +0.30(+2.01%)
Jul 22, 2013 14.78 15.05 14.78 15.05 0 +0.09(+0.57%)
Jul 19, 2013 14.78 14.96 14.37 14.96 0 +0.18(+1.21%)
Jul 18, 2013 14.74 14.78 14.71 14.78 0 +0.19(+1.30%)
Jul 17, 2013 14.64 14.65 14.52 14.59 3,073 -0.08(-0.52%)
Jul 16, 2013 14.64 14.78 14.64 14.67 0 -0.11(-0.76%)
Jul 15, 2013 14.75 14.78 14.74 14.78 0 -0.00(-0.01%)
Jul 12, 2013 14.78 14.78 14.75 14.78 0 +0.04(+0.26%)
Jul 11, 2013 14.74 14.78 14.74 14.75 0 +0.00(+0.01%)
Jul 10, 2013 14.48 14.78 14.48 14.74 0 +0.27(+1.88%)
Jul 09, 2013 14.37 14.61 14.37 14.47 0 +0.28(+2.00%)
Jul 08, 2013 14.14 14.23 14.14 14.19 0 -0.03(-0.20%)
Jul 05, 2013 14.22 14.22 14.22 14.22 0 -0.19(-1.31%)
Jul 03, 2013 14.41 14.41 14.41 14.41 0 -0.18(-1.23%)
Jul 02, 2013 14.58 14.58 14.58 14.58 0 +0.34(+2.39%)
Jul 01, 2013 14.45 14.45 14.24 14.24 0 -0.35(-2.39%)
Jun 28, 2013 14.54 14.59 14.54 14.59 1,218 +0.06(+0.39%)
Jun 27, 2013 14.52 14.59 14.52 14.54 0 +0.07(+0.46%)
Jun 26, 2013 14.13 14.47 14.13 14.47 0 +0.34(+2.41%)
Jun 24, 2013 14.13 14.13 14.13 14.13 0 -0.44(-3.05%)
Jun 21, 2013 14.58 14.58 14.58 14.58 1,602 +0.34(+2.39%)
Jun 20, 2013 14.43 14.43 14.20 14.24 0 -0.08(-0.53%)
Jun 19, 2013 14.32 14.32 14.31 14.31 0 +0.00(+0.00%)
Jun 18, 2013 14.31 14.39 14.31 14.31 0 +0.00(+0.00%)
Jun 17, 2013 14.31 14.32 14.31 14.31 0 -0.15(-1.04%)
Jun 14, 2013 14.18 14.51 14.18 14.46 0 -0.02(-0.16%)
Jun 13, 2013 14.38 14.51 14.18 14.49 918 +0.31(+2.16%)
Jun 12, 2013 14.22 14.22 14.18 14.18 212 -0.24(-1.63%)
Jun 11, 2013 14.46 14.50 14.41 14.41 424 -0.05(-0.33%)
Jun 10, 2013 14.52 14.60 14.46 14.46 0 -0.01(-0.06%)
Jun 07, 2013 14.47 14.47 14.47 14.47 0 -0.24(-1.60%)
Jun 06, 2013 14.66 14.71 14.66 14.71 0 +0.15(+1.04%)
Jun 05, 2013 14.50 14.56 14.37 14.56 0 +0.08(+0.59%)
Jun 04, 2013 14.47 14.47 14.47 14.47 0 -0.13(-0.90%)
Jun 03, 2013 14.45 14.60 14.45 14.60 212 -0.10(-0.71%)
May 31, 2013 14.74 14.90 14.13 14.71 8,199 -0.06(-0.38%)
May 30, 2013 14.73 14.80 14.23 14.76 0 +0.02(+0.13%)
May 29, 2013 14.60 14.74 14.60 14.74 2,706 +0.40(+2.76%)
May 24, 2013 14.35 14.35 14.35 14.35 318 +0.07(+0.52%)
May 23, 2013 14.67 14.68 14.27 14.27 0 -0.33(-2.25%)
May 22, 2013 14.25 14.71 14.25 14.60 0 +0.46(+3.26%)
May 21, 2013 14.15 14.15 14.14 14.14 0 -0.59(-4.03%)
May 20, 2013 14.13 14.74 14.13 14.73 0 +0.60(+4.27%)
May 17, 2013 14.14 14.36 13.76 14.13 0 -0.47(-3.23%)
May 16, 2013 14.14 14.60 14.14 14.60 1,699 +0.24(+1.64%)
May 15, 2013 14.37 14.39 13.66 14.37 0 -0.51(-3.44%)
May 13, 2013 14.85 14.88 14.65 14.88 0 +0.12(+0.83%)
May 10, 2013 14.84 14.84 14.61 14.76 0 -0.03(-0.23%)
May 09, 2013 14.76 14.79 14.60 14.79 0 +0.39(+2.69%)
May 08, 2013 14.50 14.50 12.42 14.40 0 -0.21(-1.42%)
May 07, 2013 15.03 15.17 14.32 14.61 0 -0.46(-3.06%)
May 06, 2013 15.03 15.07 15.03 15.07 0 +0.00(+0.00%)
May 03, 2013 15.07 15.07 15.03 15.07 0 -0.00(-0.00%)
May 02, 2013 15.26 15.26 15.07 15.07 0 +0.00(+0.00%)
May 01, 2013 15.07 15.07 15.03 15.07 0 +0.03(+0.19%)
Apr 30, 2013 15.06 15.09 15.03 15.05 0 -0.12(-0.81%)
Apr 29, 2013 15.31 15.55 15.07 15.17 14,392 -0.17(-1.11%)
Apr 26, 2013 15.45 15.45 15.07 15.34 13,429 -0.11(-0.73%)
Apr 25, 2013 15.26 15.45 15.02 15.45 2,845 +0.19(+1.23%)
Apr 23, 2013 15.26 15.26 15.26 15.26 0 +0.19(+1.28%)
Apr 22, 2013 14.82 15.07 14.70 15.07 3,696 +0.37(+2.53%)
Apr 19, 2013 14.70 14.70 14.70 14.70 106 -0.24(-1.58%)
Apr 18, 2013 14.85 14.93 14.85 14.93 530 +0.05(+0.32%)
Apr 17, 2013 14.59 15.32 13.86 14.89 4,995 +0.71(+4.98%)
Apr 16, 2013 14.18 14.18 14.18 14.18 106 -0.64(-4.29%)
Apr 15, 2013 14.60 14.85 12.95 14.81 11,444 +0.14(+0.98%)
Apr 12, 2013 14.68 14.74 14.67 14.67 532 -0.17(-1.13%)
Apr 11, 2013 14.74 15.36 14.74 14.84 663 -0.02(-0.13%)
Apr 10, 2013 14.90 14.90 14.61 14.86 2,000 -0.08(-0.50%)
Apr 09, 2013 14.93 14.93 14.93 14.93 317 +0.00(+0.00%)
Apr 08, 2013 15.07 15.07 14.93 14.93 373 -0.14(-0.94%)
Apr 05, 2013 15.07 15.07 15.07 15.07 106 +0.00(+0.00%)
Apr 04, 2013 15.07 15.07 15.07 15.07 106 +0.00(+0.00%)
Apr 03, 2013 15.08 15.12 15.07 15.07 1,513 +0.00(+0.00%)
Apr 02, 2013 15.36 15.36 15.07 15.07 4,146 -0.28(-1.84%)
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.