$25.11 +0.06 (%) Qiagen NV - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QGEN historical data

Date Open High Low Close Volume
5/22/201524.9925.2024.8925.11408,927
5/21/201524.9625.1224.9125.05519,078
5/20/201524.8025.2524.7425.16849,990
5/19/201524.8025.0824.7825.02439,742
5/18/201524.7024.9724.6324.91539,847
5/15/201524.4524.7324.4024.71981,909
5/14/201524.4424.5524.2524.50568,819
5/13/201524.5624.6424.3924.45753,730
5/12/201524.5224.6424.3624.47703,176
5/11/201524.3524.6324.3524.60580,311
5/8/201524.3524.8124.3524.721,260,875
5/7/201523.9724.3323.8324.30956,155
5/6/201523.9624.3623.8724.111,702,262
5/5/201524.1024.1723.6323.751,321,078
5/4/201524.2924.4424.1124.15864,294
5/1/201524.0324.2223.7224.06736,628
4/30/201524.2024.2923.7323.81837,247
4/29/201524.1324.3423.8524.04589,617
4/28/201524.2924.3823.7824.30762,257
4/27/201525.0025.0124.2724.311,022,366
4/24/201524.8525.0024.7624.83472,093
4/23/201524.7424.9624.6024.90915,667
4/22/201525.1525.1824.8424.93915,885
4/21/201525.3125.3425.0725.091,050,944
4/20/201525.2725.3625.1325.19464,550
4/17/201525.2325.2424.8425.151,361,973
4/16/201525.5725.6125.4025.50586,330
4/15/201525.5125.6825.3725.58616,732
4/14/201525.5425.6125.3825.47561,808
4/13/201525.3325.6125.3325.37621,957
4/10/201525.3525.6425.2925.45607,034
4/9/201525.3525.3825.0625.35845,237
4/8/201525.3725.4925.2425.38581,414
4/7/201525.5825.7425.3425.38819,077
4/6/201525.2525.4325.0625.311,336,307
4/2/201525.3225.4325.1425.18821,297
4/1/201525.2125.2124.6925.131,307,165
3/31/201524.9825.3724.9725.201,425,444
3/30/201525.1325.6025.0525.541,295,009
3/27/201524.9225.4924.9125.411,694,104
3/26/201524.7124.9724.6124.811,311,693
3/25/201525.7425.7725.0725.151,227,456
3/24/201525.5525.7825.4825.591,285,715
3/23/201525.5725.9125.3725.811,311,792
3/20/201525.5325.8625.4125.662,018,702
3/19/201524.7125.1024.7125.031,348,124
3/18/201524.8625.1724.7225.051,598,146
3/17/201524.7825.2524.7725.151,313,001
3/16/201524.8825.5124.8825.471,224,001
3/13/201524.5524.8524.4724.84766,171
3/12/201524.2824.7424.2824.71840,074
3/11/201524.0624.2824.0224.13960,201
3/10/201524.1624.3524.1124.141,205,735
3/9/201524.3324.5424.2324.471,068,030
3/6/201524.6724.8624.4924.651,342,764
3/5/201524.9225.2124.9125.18943,157
3/4/201524.5024.8624.3224.791,229,741
3/3/201524.9825.0724.7924.91890,988
3/2/201525.0425.1224.8025.011,097,859
2/27/201524.8825.3024.8725.261,153,821
2/26/201524.8425.0024.7124.99537,228
2/25/201524.7724.9824.6724.89675,954
2/24/201524.6324.8524.6124.83764,465
2/23/201524.4524.8424.4424.66701,082
2/20/201524.0424.5524.0124.47692,378
2/19/201524.0324.2423.9324.18608,604
2/18/201523.9424.1823.9224.15765,543
2/17/201523.6724.0023.6623.97715,790
2/13/201523.3223.7423.3023.68968,325
2/12/201523.1623.7723.0923.741,037,630
2/11/201522.5722.8122.5522.71849,761
2/10/201522.5322.9522.5222.86711,018
2/9/201522.4522.7822.4122.59639,683
2/6/201522.8223.0222.5422.631,095,900
2/5/201522.7623.1922.7223.16962,653
2/4/201522.8222.9922.5422.741,120,611
2/3/201522.8023.2222.6823.131,153,160
2/2/201522.8623.0422.5322.851,056,087
1/30/201522.9223.2122.9122.931,716,585
1/29/201522.7623.4222.7223.361,424,609
1/28/201523.3923.6723.1823.291,190,860
1/27/201523.3323.7923.1023.651,302,373
1/26/201523.6623.8223.5923.76653,742
1/23/201523.3123.6923.2523.55931,718
1/22/201523.1623.6023.0023.57981,686
1/21/201523.6623.8823.5523.76719,988
1/20/201523.7823.8823.3923.60854,279
1/16/201523.2923.8323.2923.791,151,885
1/15/201523.4123.4623.1523.28636,728
1/14/201523.3623.4623.2123.36722,714
1/13/201523.4323.6122.9623.29620,253
1/12/201523.0723.0722.8122.97563,978
1/9/201523.2323.2422.6322.651,085,450
1/8/201522.7223.2722.7123.24679,671
1/7/201522.3622.6522.3022.63960,822
1/6/201522.6422.7222.1122.312,133,894
1/5/201523.3023.4123.1523.26481,577
1/2/201523.4523.6323.2523.37920,507
12/31/201423.3123.5123.1623.46702,807
12/30/201423.4823.5523.0823.21624,019
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center