QR Energy, LP Historical Stock Prices

QRE 
$18.75
*  
0.15
0.81%
Get QRE Alerts
*Delayed - data as of Jul. 9, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.63  18.81  18.51  18.75 192,467
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
05/19/2014 17.57 17.68 17.51 17.58 156,330
05/16/2014 17.65 17.66 17.4 17.6 208,197
05/15/2014 17.65 17.69 17.35 17.5 265,927
05/14/2014 17.23 17.75 17.23 17.73 314,556
05/13/2014 17.3 17.48 17.1 17.38 437,550
05/12/2014 16.99 17.5685 16.99 17.46 428,641
05/09/2014 17.19 17.35 17 17.05 597,772
05/08/2014 17.45 17.5 17 17.29 983,700
05/07/2014 18.28 18.34 17.41 17.63 1,068,932
05/06/2014 18.74 18.91 18.4099 18.51 394,014
05/05/2014 18.8 18.95 18.7 18.79 342,605
05/02/2014 18.7 18.85 18.631 18.8 222,902
05/01/2014 18.57 18.82 18.51 18.7 322,565
04/30/2014 18.35 18.57 18.33 18.46 192,341
04/29/2014 18.59 18.64 18.38 18.38 230,848
04/28/2014 18.3 18.6396 18.3 18.46 251,670
04/25/2014 18.28 18.3 18.11 18.3 174,898
04/24/2014 18.2 18.414 18.1263 18.27 200,646
04/23/2014 18.46 18.46 18.1 18.14 178,083
04/22/2014 18.4 18.545 18.31 18.34 236,197
04/21/2014 18.45 18.63 18.38 18.46 239,088
04/17/2014 18.35 18.48 18.3 18.4 153,742
04/16/2014 18.35 18.48 18.28 18.33 218,925
04/15/2014 18.34 18.35 18.15 18.35 198,382
04/14/2014 18.16 18.39 18.07 18.22 270,026
04/11/2014 18 18.18 17.9 18 128,289
04/10/2014 18.08 18.27 17.89 18 207,893
04/09/2014 17.9 18.1399 17.87 18.03 215,623
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?