QR Energy LP (QRE) Historical Stock Data

Historical Data

In the past 30 trading days, QRE is down -0.15% a day on average. There have been 11 days where QR Energy LP closed green and 19 days where QRE closed red.

Date	Open	Close	Change	Low	High	Volume
2014-11-19	14.90	14.35	↓$0.55 (-3.69%)	14.17	15.25	2.95M
2014-11-18	14.70	14.85	↑$0.15 (1.02%)	14.70	15.15	504.17K
2014-11-17	14.85	14.75	↓$0.10 (-0.67%)	14.73	15.06	488.50K
2014-11-14	14.71	15.34	↑$0.63 (4.28%)	14.61	15.35	300.42K
2014-11-13	15.14	14.65	↓$0.49 (-3.24%)	14.43	15.49	433.91K
2014-11-12	15.30	15.27	↓$0.03 (-0.20%)	15.12	15.63	258.76K
2014-11-11	15.52	15.50	↓$0.02 (-0.13%)	15.22	15.70	343.86K
2014-11-10	16.16	15.59	↓$0.57 (-3.53%)	15.57	16.43	469.66K
2014-11-07	16.25	16.15	↓$0.10 (-0.62%)	16.06	16.60	323.11K
2014-11-06	16.38	16.29	↓$0.09 (-0.55%)	16.04	16.48	227.23K
2014-11-05	16.19	16.62	↑$0.43 (2.66%)	16.03	16.70	378.42K
2014-11-04	16.50	16.35	↓$0.15 (-0.91%)	15.59	16.59	437.58K
2014-11-03	16.72	16.69	↓$0.03 (-0.18%)	16.53	17.00	241.83K
2014-10-31	16.37	16.40	↑$0.03 (0.18%)	16.15	16.92	336.80K
2014-10-30	16.38	16.33	↓$0.05 (-0.31%)	16.14	16.49	229.65K
2014-10-29	15.90	16.39	↑$0.49 (3.08%)	15.88	16.49	437.37K
2014-10-28	15.45	15.87	↑$0.42 (2.72%)	15.24	15.87	892.17K
2014-10-27	16.11	15.46	↓$0.65 (-4.03%)	15.28	16.11	787.39K
2014-10-24	16.52	16.41	↓$0.11 (-0.67%)	16.05	16.52	493.09K
2014-10-23	16.43	16.57	↑$0.14 (0.85%)	16.30	16.69	415.49K
2014-10-22	16.60	16.28	↓$0.32 (-1.93%)	16.24	16.99	590.24K
2014-10-21	16.38	16.55	↑$0.17 (1.04%)	16.24	16.97	646.72K
2014-10-20	15.35	16.39	↑$1.04 (6.78%)	15.21	16.41	658.19K
2014-10-17	15.82	15.25	↓$0.57 (-3.60%)	15.10	16.47	1.08M
2014-10-16	14.30	15.24	↑$0.94 (6.57%)	14.05	15.58	0.96M
2014-10-15	12.84	14.52	↑$1.68 (13.08%)	12.68	14.54	1.35M
2014-10-14	14.32	13.21	↓$1.11 (-7.75%)	13.00	14.32	1.65M
2014-10-13	14.95	14.21	↓$0.74 (-4.95%)	14.08	15.13	0.94M
2014-10-10	16.46	15.12	↓$1.34 (-8.14%)	14.44	16.54	2.10M
2014-10-09	16.83	16.56	↓$0.27 (-1.60%)	16.40	16.98	629.03K