Qcr Holdings Inc (NQ: QCRH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.185	9.736	9.185	9.736	2,249	+0.38(+4.07%)
May 28, 2009	9.176	9.553	9.176	9.355	2,558	+0.18(+1.95%)
May 27, 2009	8.864	9.185	8.864	9.176	7,041	+0.49(+5.60%)
May 26, 2009	8.781	8.781	8.689	8.689	326	-0.16(-1.77%)
May 22, 2009	8.671	8.864	8.588	8.845	4,790	+0.12(+1.37%)
May 21, 2009	8.680	8.726	8.625	8.726	435	+0.05(+0.53%)
May 20, 2009	8.763	8.680	8.680	8.680	381	-0.08(-0.94%)
May 19, 2009	8.763	8.763	8.763	8.763	596	+0.28(+3.25%)
May 18, 2009	8.549	8.579	8.478	8.487	1,747	-0.05(-0.54%)
May 13, 2009	8.533	8.533	8.533	8.533	0	-0.23(-2.62%)
May 12, 2009	8.542	8.763	8.542	8.763	790	+0.38(+4.49%)
May 11, 2009	8.349	8.616	8.349	8.386	762	+0.17(+2.01%)
May 08, 2009	8.257	8.597	7.807	8.221	39,363	-0.03(-0.33%)
May 07, 2009	8.221	8.285	8.221	8.248	3,266	+0.16(+1.93%)
May 06, 2009	8.101	8.101	7.495	8.092	4,686	-0.04(-0.45%)
May 05, 2009	8.037	8.129	8.037	8.129	13,935	+0.03(+0.34%)
May 04, 2009	8.055	8.111	7.964	8.101	870	+0.03(+0.34%)
May 01, 2009	8.019	8.184	7.973	8.074	1,850	+0.19(+2.45%)
Apr 30, 2009	7.688	7.945	7.688	7.881	1,088	-0.10(-1.27%)
Apr 29, 2009	7.954	8.129	7.807	7.982	5,149	+0.14(+1.76%)
Apr 28, 2009	8.267	8.267	7.679	7.844	6,177	-0.46(-5.53%)
Apr 27, 2009	8.221	8.359	8.175	8.303	11,381	+0.02(+0.22%)
Apr 24, 2009	7.752	8.423	7.752	8.285	1,696	+0.15(+1.80%)
Apr 23, 2009	8.230	8.294	7.890	8.138	6,149	+0.00(+0.00%)
Apr 22, 2009	8.423	8.423	8.129	8.138	1,634	+0.30(+3.87%)
Apr 21, 2009	8.000	8.055	7.835	7.835	1,633	-0.04(-0.47%)
Apr 20, 2009	8.395	8.395	7.789	7.872	4,790	-0.17(-2.17%)
Apr 17, 2009	7.798	8.331	7.798	8.046	2,668	+0.32(+4.16%)
Apr 16, 2009	8.331	8.487	7.633	7.725	5,383	-0.62(-7.38%)
Apr 15, 2009	8.496	8.496	7.899	8.340	6,952	+0.29(+3.65%)
Apr 14, 2009	7.872	8.046	7.872	8.046	217	+0.46(+6.05%)
Apr 13, 2009	7.872	7.872	7.477	7.587	1,958	-0.33(-4.18%)
Apr 09, 2009	7.771	8.414	7.541	7.918	7,702	-0.12(-1.49%)
Apr 08, 2009	8.487	8.487	7.844	8.037	1,741	-0.42(-4.94%)
Apr 07, 2009	7.596	8.753	7.367	8.455	13,392	+1.07(+14.49%)
Apr 06, 2009	7.137	8.037	7.137	7.385	2,721	+0.26(+3.61%)
Apr 03, 2009	7.128	7.128	7.128	7.128	108	-0.68(-8.71%)
Apr 02, 2009	7.973	7.973	7.807	7.807	1,071	+0.42(+5.72%)
Mar 31, 2009	7.128	7.385	7.385	7.385	326	-0.42(-5.41%)
Mar 26, 2009	7.559	7.807	7.559	7.807	17,504	+0.28(+3.66%)
Mar 25, 2009	7.119	7.532	7.532	7.532	0	+0.00(+0.00%)
Mar 24, 2009	7.174	7.532	7.120	7.532	10,313	+0.18(+2.50%)
Mar 23, 2009	7.348	7.348	7.348	7.348	9,254	+0.18(+2.56%)
Mar 20, 2009	7.137	7.569	7.121	7.164	2,631	-0.37(-4.88%)
Mar 19, 2009	7.532	7.532	7.532	7.532	2,087	-0.18(-2.38%)
Mar 18, 2009	7.624	7.716	7.440	7.716	23,925	+0.60(+8.38%)
Mar 17, 2009	7.119	7.119	7.119	7.119	439	-0.41(-5.48%)
Mar 13, 2009	7.275	7.532	7.532	7.532	5,770	+0.26(+3.54%)
Mar 12, 2009	7.275	7.275	7.275	7.275	108	+0.02(+0.25%)
Mar 11, 2009	6.797	7.256	6.797	7.256	674	+0.46(+6.76%)
Mar 10, 2009	6.953	6.953	6.797	6.797	614	-0.09(-1.33%)
Mar 09, 2009	6.889	6.898	6.889	6.889	965	+0.00(+0.00%)
Mar 06, 2009	7.119	7.119	6.540	6.889	7,697	-0.23(-3.23%)
Mar 05, 2009	7.348	7.357	6.981	7.119	11,001	-0.40(-5.37%)
Mar 04, 2009	7.348	7.523	7.293	7.523	10,789	-0.33(-4.21%)