QR Energy, LP Historical Stock Prices

QRE 
$20.37
*  
0.26
1.26%
Get QRE Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading QRE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.61  20.68  20.27  20.37 563,034
09/19/2014 20.68 20.68 20.27 20.37 563,034
09/18/2014 21 21 20.63 20.63 353,822
09/17/2014 20.74 21.03 20.69 20.98 272,718
09/16/2014 20.7 20.97 20.59 20.92 285,656
09/15/2014 20.71 20.795 20.161 20.61 395,477
09/12/2014 20.62 20.79 20.47 20.63 310,016
09/11/2014 20.85 21.06 20.54 20.76 481,590
09/10/2014 21.63 21.65 21.07 21.15 416,982
09/09/2014 21.35 21.77 21.34 21.71 309,551
09/08/2014 21.31 21.35 21.08 21.35 251,122
09/05/2014 21.35 21.5999 21.25 21.38 393,430
09/04/2014 21.71 21.76 21.36 21.48 380,851
09/03/2014 21.75 21.91 21.6501 21.73 623,211
09/02/2014 21.74 21.98 21.53 21.73 415,568
08/29/2014 21.3 21.71 21.26 21.63 343,885
08/28/2014 21.25 21.34 21.0801 21.26 305,646
08/27/2014 21.04 21.52 20.92 21.24 409,394
08/26/2014 21.2 21.28 21.0016 21.05 376,059
08/25/2014 20.7 21.29 20.7 21.23 562,345
08/22/2014 20.88 20.88 20.6848 20.71 187,009
08/21/2014 20.95 21 20.73 20.92 199,285
08/20/2014 20.69 20.99 20.5998 20.92 378,600
08/19/2014 20.38 20.73 20.38 20.72 291,331
08/18/2014 20.53 20.58 20.28 20.42 301,126
08/15/2014 20.33 20.585 20.32 20.49 269,592
08/14/2014 20.73 20.73 20.33 20.49 350,022
08/13/2014 20.3 20.67 20.3 20.63 367,210
08/12/2014 20.48 20.5 20.2405 20.31 320,114
08/11/2014 20.4 20.81 20.4 20.54 540,077
08/08/2014 20.08 20.4 20.02 20.37 357,882
08/07/2014 20.06 20.24 19.95 20.15 479,947
08/06/2014 20 20.21 19.9 20.04 429,513
08/05/2014 20.07 20.245 19.8607 20.07 422,969
08/04/2014 19.89 20.39 19.88 20.37 514,453
08/01/2014 19.74 20.09 19.6801 19.79 466,604
07/31/2014 20.59 20.59 19.67 20.1 1,070,372
07/30/2014 20.93 20.99 20.42 20.59 915,890
07/29/2014 20.75 20.9897 20.7064 20.86 758,028
07/28/2014 20.09 20.99 20.09 20.82 1,668,591
07/25/2014 20.37 20.48 19.95 20.15 1,336,975
07/24/2014 20.23 20.85 19.95 20.59 4,103,777
07/23/2014 18.74 18.98 18.61 18.87 210,061
07/22/2014 18.72 18.88 18.67 18.74 222,454
07/21/2014 18.7 18.7 18.5601 18.66 187,463
07/18/2014 18.65 18.7489 18.46 18.68 125,243
07/17/2014 18.72 18.83 18.424 18.52 239,021
07/16/2014 18.32 18.87 18.28 18.67 367,801
07/15/2014 18.56 18.56 18.301 18.38 154,293
07/14/2014 18.23 18.5 18.23 18.47 134,115
07/11/2014 18.51 18.512 18.1164 18.23 266,168
07/10/2014 18.7 18.7 18.5 18.54 207,895
07/09/2014 18.56 18.81 18.51 18.75 192,467
07/08/2014 18.7 18.76 18.55 18.6 172,341
07/07/2014 18.7 18.79 18.56 18.63 194,541
07/03/2014 18.81 18.96 18.75 18.79 128,625
07/02/2014 18.86 18.94 18.76 18.82 183,677
07/01/2014 18.99 19.05 18.79 18.86 296,492
06/30/2014 18.72 19.07 18.7 18.99 326,672
06/27/2014 18.51 18.73 18.51 18.68 196,373
06/26/2014 18.5 18.65 18.3 18.51 202,640
06/25/2014 18.4 18.53 18.3 18.51 167,663
06/24/2014 18.41 18.62 18.3 18.35 224,917
06/23/2014 18.18 18.5 18.18 18.41 184,821
06/20/2014 18.24 18.32 18.18 18.19 157,834
06/19/2014 18.25 18.47 18.15 18.33 165,501
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?