QR Energy, LP Historical Stock Prices

QRE 
$20.92
*  
unch
unch
Get QRE Alerts
*Delayed - data as of Aug. 21, 2014 10:05 ET  -  Find a broker to begin trading QRE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    QRE Real Time
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:05  20.90  21  20.828  20.92 47,389
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
06/18/2014 18.2 18.26 18.1 18.25 149,421
06/17/2014 18.17 18.36 18.13 18.27 175,559
06/16/2014 18.1 18.23 18.05 18.22 254,471
06/13/2014 17.9 18.04 17.73 18.04 206,546
06/12/2014 17.7 17.88 17.65 17.85 179,011
06/11/2014 17.7 17.71 17.56 17.68 175,979
06/10/2014 17.72 17.88 17.7 17.73 163,615
06/09/2014 17.63 17.88 17.52 17.82 316,145
06/06/2014 17.65 17.78 17.5 17.63 235,076
06/05/2014 17.82 17.88 17.58 17.72 172,348
06/04/2014 17.65 17.95 17.6485 17.9 278,417
06/03/2014 17.78 17.96 17.62 17.68 248,862
06/02/2014 17.91 18.1 17.75 17.84 402,132
05/30/2014 17.83 17.93 17.67 17.92 210,340
05/29/2014 17.63 17.92 17.6 17.82 197,479
05/28/2014 17.61 17.739 17.6 17.66 171,898
05/27/2014 17.63 17.72 17.5 17.61 237,080
05/23/2014 17.92 17.94 17.67 17.67 186,952
05/22/2014 17.93 17.99 17.81 17.9 169,220
05/21/2014 17.75 17.9 17.661 17.9 201,203
05/20/2014 17.53 17.79 17.5099 17.79 183,540
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?