QR Energy, LP Historical Stock Prices

QRE 
$20.04
*  
0.55
2.67%
Get QRE Alerts
*Delayed - data as of Jul. 25, 2014 14:02 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:02  20.33  20.48  19.95  20.04 927,053
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
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
04/08/2014 17.88 18.0599 17.87 17.91 174,682
04/07/2014 18.09 18.16 17.97 17.99 242,973
04/04/2014 18.15 18.34 18.1 18.26 349,355
04/03/2014 18.03 18.19 18.0106 18.18 225,208
04/02/2014 17.96 18.1232 17.93 18.1 193,821
04/01/2014 17.94 18.08 17.75 18.02 251,367
03/31/2014 18 18.138 17.82 17.88 378,295
03/28/2014 17.95 18.13 17.9 18 196,782
03/27/2014 17.65 18.01 17.55 18.01 266,700
03/26/2014 17.7 17.84 17.55 17.61 252,192
03/25/2014 17.9 17.99 17.62 17.75 421,986
03/24/2014 18.26 18.37 17.74 17.8 1,141,784
03/21/2014 18.58 18.7 18.46 18.7 506,389
03/20/2014 18.31 18.6 18.31 18.52 183,963
03/19/2014 18.58 18.58 18.2999 18.38 236,075
03/18/2014 18.51 18.64 18.45 18.5 222,162
03/17/2014 18.48 18.64 18.432 18.52 249,315
03/14/2014 18.4 18.47 18.22 18.43 224,887
03/13/2014 18.27 18.345 18.15 18.23 180,307
03/12/2014 18.29 18.33 18.21 18.28 177,498
03/11/2014 18.53 18.598 18.25 18.35 312,810
03/10/2014 18.6 18.77 18.4 18.47 323,282
03/07/2014 18.26 18.89 18.1602 18.6 586,086
03/06/2014 18.26 18.36 18.1502 18.24 338,664
03/05/2014 18.51 18.565 18.35 18.37 361,349
03/04/2014 18.24 18.61 18.11 18.44 744,116
03/03/2014 17.59 18.24 17.59 18.12 1,280,506
02/28/2014 17.15 17.54 17.15 17.54 474,111
02/27/2014 17.45 17.49 16.9 17.27 732,793
02/26/2014 17.65 17.65 17.42 17.48 275,231
02/25/2014 17.53 17.58 17.38 17.58 225,860
02/24/2014 17.48 17.55 17.39 17.46 266,694
02/21/2014 17.48 17.48 17.21 17.38 272,839
02/20/2014 17.44 17.44 17.15 17.32 354,523
02/19/2014 17.7 17.7199 17.31 17.35 330,825
02/18/2014 17.49 17.8 17.4 17.62 337,649
02/14/2014 17.5 17.6 17.34 17.55 303,088
02/13/2014 17.27 17.46 17.15 17.39 265,701
02/12/2014 17.18 17.29 17.1101 17.25 251,259
02/11/2014 17.03 17.3158 17.02 17.09 370,762
02/10/2014 17.5 17.54 17.02 17.06 591,629
02/07/2014 17.42 17.582 17.35 17.46 259,839
02/06/2014 17.35 17.57 17.32 17.46 183,786
02/05/2014 17.6 17.65 17.37 17.43 280,808
02/04/2014 17.65 17.7592 17.54 17.65 306,570
02/03/2014 17.91 17.98 17.62 17.65 371,589
01/31/2014 17.75 17.939 17.66 17.78 230,119
01/30/2014 17.79 17.93 17.632 17.86 206,665
01/29/2014 17.79 17.79 17.61 17.63 148,304
01/28/2014 17.55 17.889 17.466 17.81 233,015
01/27/2014 17.75 17.77 17.3001 17.6 242,084
01/24/2014 17.74 17.85 17.65 17.7 212,640
01/23/2014 17.7 17.86 17.69 17.77 197,806
01/22/2014 17.6 17.896 17.6 17.71 261,937
01/21/2014 17.4 17.71 17.38 17.61 252,674
01/17/2014 17.5 17.52 17.3 17.41 290,331
01/16/2014 17.27 17.55 17.223 17.53 246,945
01/15/2014 17.2 17.3 17.14 17.24 156,838
01/14/2014 17.26 17.43 17.15 17.19 177,134
01/13/2014 17.38 17.5 17.15 17.15 293,919
01/10/2014 17.25 17.4 17.13 17.32 229,509
01/09/2014 17.04 17.25 17 17.08 236,835
01/08/2014 17.41 17.4396 17.2 17.22 305,615
01/07/2014 17.34 17.494 17.3232 17.33 312,347
01/06/2014 17.23 17.4 17.1 17.34 332,389
01/03/2014 17.06 17.43 16.92 17.23 330,505
01/02/2014 17.1 17.42 16.82 16.96 317,153
12/31/2013 17.18 17.3 17.1 17.12 241,776
12/30/2013 17.36 17.4 17.18 17.23 318,833
12/27/2013 17.15 17.3498 17.1 17.3 237,357
12/26/2013 16.97 17.24 16.9101 17.16 350,508
12/24/2013 16.75 16.94 16.68 16.87 126,727
12/23/2013 16.61 16.94 16.6 16.77 350,373
12/20/2013 16.6 16.75 16.42 16.56 299,114
12/19/2013 16.28 16.6 16.2301 16.58 306,418
12/18/2013 16.22 16.46 16.14 16.38 435,869
12/17/2013 16.48 16.48 16.2 16.26 395,260
12/16/2013 16.5 16.63 16.361 16.39 233,386
12/13/2013 16.47 16.5935 16.35 16.56 209,171
12/12/2013 16.41 16.69 16.4 16.56 224,031
12/11/2013 16.5 16.66 16.41 16.47 187,042
12/10/2013 16.38 16.74 16.366 16.49 411,982
12/09/2013 16.5 16.64 16.42 16.48 357,295
12/06/2013 16.67 16.71 16.5 16.53 210,982
12/05/2013 16.76 16.83 16.61 16.62 233,161
12/04/2013 16.57 16.77 16.51 16.72 406,730
12/03/2013 16.18 16.65 16.16 16.52 469,469
12/02/2013 16.31 16.48 16.1 16.24 347,777
11/29/2013 16.45 16.4699 16.26 16.39 84,632
11/27/2013 16.25 16.357 16.12 16.33 199,109
11/26/2013 16.47 16.48 16.21 16.24 240,280
11/25/2013 16.6 16.6 16.25 16.32 323,915
11/22/2013 16.56 16.71 16.5 16.61 198,243
11/21/2013 16.26 16.52 16.21 16.48 343,875
11/20/2013 16.5 16.6 16.25 16.35 388,668
11/19/2013 16.93 16.966 16.47 16.5 258,291
11/18/2013 17 17 16.77 16.82 196,012
11/15/2013 16.95 17.25 16.8501 17.02 315,839
11/14/2013 17.05 17.18 16.82 17.02 277,767
11/13/2013 16.47 16.8 16.31 16.76 274,631
11/12/2013 16.75 16.76 16.31 16.5 494,201
11/11/2013 17 17.03 16.72 16.77 228,364
11/08/2013 16.9 17.2 16.761 16.9 315,095
11/07/2013 17.27 17.37 16.84 16.98 503,378
11/06/2013 17.39 17.41 17.04 17.16 293,201
11/05/2013 17.5 17.55 17.06 17.09 508,796
11/04/2013 18.12 18.1815 17.95 17.95 462,033
11/01/2013 18.21 18.24 17.96 17.98 295,611
10/31/2013 18.17 18.17 17.96 18.12 350,836
10/30/2013 18.2 18.2 17.98 18.09 248,513
10/29/2013 18.19 18.2 17.93 18.11 307,829
10/28/2013 18.13 18.22 18.0701 18.19 319,664
10/25/2013 18.1 18.23 18 18.13 437,338
10/24/2013 17.91 18.1 17.91 18.01 364,429
10/23/2013 17.97 18.04 17.7401 17.81 377,280
10/22/2013 18.04 18.06 17.71 17.73 341,193
10/21/2013 17.73 18.09 17.6115 17.86 506,724
10/18/2013 17.5 17.75 17.42 17.61 370,379
10/17/2013 17.09 17.55 17.03 17.39 353,540
10/16/2013 17.16 17.32 17.0025 17.09 476,335
10/15/2013 16.69 17.19 16.52 16.96 711,436
10/14/2013 16.38 16.6 16.35 16.46 179,872
10/11/2013 16.65 16.72 16.45 16.64 228,688
10/10/2013 16.52 16.73 16.45 16.6 143,927
10/09/2013 16.45 16.69 16.37 16.6 144,892
10/08/2013 16.63 16.69 16.44 16.46 157,594
10/07/2013 16.41 16.699 16.4 16.63 173,433
10/04/2013 16.45 16.54 16.36 16.49 131,004
10/03/2013 16.39 16.49 16.32 16.45 152,907
10/02/2013 16.49 16.56 16.301 16.47 116,041
10/01/2013 16.27 16.58 16.265 16.46 164,296
09/30/2013 16.35 16.46 16.25 16.28 162,377
09/27/2013 16.46 16.62 16.32 16.38 129,823
09/26/2013 16.4 16.49 16.31 16.46 140,927
09/25/2013 16.38 16.48 16.28 16.35 147,368
09/24/2013 16.5 16.52 16.23 16.31 239,633
09/23/2013 16.34 16.58 16.25 16.49 177,853
09/20/2013 16.95 16.95 16.1 16.1 311,401
09/19/2013 16.6 16.96 16.43 16.94 339,696
09/18/2013 16.58 16.65 16.33 16.44 224,209
09/17/2013 16.68 16.7192 16.5 16.56 119,826
09/16/2013 16.82 16.83 16.54 16.62 183,653
09/13/2013 16.75 16.75 16.54 16.69 132,394
09/12/2013 16.51 16.75 16.5 16.72 140,164
09/11/2013 16.63 16.7 16.41 16.53 221,566
09/10/2013 16.45 16.68 16.4109 16.56 171,106
09/09/2013 16.47 16.63 16.36 16.48 136,697
09/06/2013 16.63 16.63 16.34 16.38 128,084
09/05/2013 16.33 16.58 16.314 16.53 151,029
09/04/2013 16.46 16.52 16.25 16.32 218,486
09/03/2013 16.63 16.63 16.36 16.38 206,516
08/30/2013 16.71 16.72 16.35 16.46 141,539
08/29/2013 16.74 16.75 16.6 16.64 113,684
08/28/2013 16.8 16.88 16.65 16.68 132,454
08/27/2013 16.75 16.88 16.65 16.78 205,621
08/26/2013 16.7 16.84 16.6 16.75 156,600
08/23/2013 16.69 16.72 16.5 16.65 127,564
08/22/2013 16.7 16.7 16.5 16.58 105,732
08/21/2013 16.57 16.7 16.37 16.58 178,208
08/20/2013 16.46 16.65 16.4 16.49 173,194
08/19/2013 16.75 16.84 16.4 16.5 287,978
08/16/2013 16.77 16.99 16.55 16.65 500,906
08/15/2013 16.58 16.87 16.5 16.69 218,006
08/14/2013 17.1 17.2 16.3 16.76 376,416
08/13/2013 16.94 16.96 16.69 16.9 468,826
08/12/2013 16.86 16.95 16.59 16.91 370,747
08/09/2013 16.54 17 16.41 16.84 403,160
08/08/2013 16.36 16.5 16.25 16.46 449,499
08/07/2013 16.98 16.98 16.22 16.59 672,161
08/06/2013 16.51 16.9 16.25 16.83 501,061
08/05/2013 16.65 16.6834 16.2907 16.5 425,536
08/02/2013 17.27 17.37 17.0612 17.16 503,473
08/01/2013 17.55 17.72 17.21 17.39 471,083
07/31/2013 17.59 17.65 17.311 17.62 273,017
07/30/2013 17.71 17.87 17.22 17.49 442,603
07/29/2013 17.4 17.75 17.38 17.67 305,099
07/26/2013 17.31 17.4415 17.17 17.35 285,705
07/25/2013 17.27 17.27 16.9 17.26 203,814
07/24/2013 17.41 17.4125 17.01 17.06 213,630
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?