Qiagen NV $20.96

down -0.01


23/4/2014 05:20 PM  |  NASDAQ : QGEN  
Industries : Diversified Services / Research Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QGEN historical data

Date Open High Low Close Volume
4/22/201421.0521.2020.9520.97750,735
4/21/201420.6821.0120.5920.91931,081
4/17/201420.4720.7420.3320.551,822,220
4/16/201420.0320.5719.9720.341,860,550
4/15/201420.2320.3019.4620.011,910,680
4/14/201420.3620.4019.9820.211,691,650
4/11/201420.2220.7120.0820.132,050,510
4/10/201421.0021.0120.3120.39826,560
4/9/201420.8421.1120.7921.091,108,900
4/8/201420.7621.0320.6220.76979,091
4/7/201420.9521.0420.5120.75890,964
4/4/201421.2421.3320.6920.771,618,880
4/3/201421.3421.3621.0221.30953,478
4/2/201421.1221.3021.0421.19579,696
4/1/201421.1021.4120.9121.08784,344
3/31/201420.7421.1820.6821.091,104,440
3/28/201420.8421.0720.4920.721,250,180
3/27/201420.8820.8820.4420.72673,856
3/26/201420.9521.1420.7120.751,027,240
3/25/201421.0521.1520.5320.84842,508
3/24/201420.9921.0020.3320.821,187,290
3/21/201421.3721.3720.7020.892,021,890
3/20/201421.2121.3521.0321.13595,494
3/19/201421.5821.6321.1221.19838,153
3/18/201421.5621.7521.4621.701,473,480
3/17/201420.8021.1620.7520.761,467,210
3/14/201420.9121.0120.4020.461,667,040
3/13/201421.4721.5620.6520.832,181,810
3/12/201421.2521.5521.1921.552,185,060
3/11/201421.7121.7221.5021.66977,065
3/10/201421.6421.8121.5321.69658,569
3/7/201421.9822.0121.5221.86997,980
3/6/201422.0722.3621.9522.011,457,340
3/5/201421.8222.0121.7021.961,108,170
3/4/201421.5022.0921.5021.852,392,440
3/3/201421.7221.7220.9421.473,161,280
2/28/201422.3422.5522.1922.251,553,520
2/27/201421.9622.3721.9522.021,121,660
2/26/201422.0022.0921.8422.001,118,230
2/25/201422.4622.5021.9221.941,126,290
2/24/201422.2222.4622.0722.34953,950
2/21/201422.3022.3021.9821.991,196,770
2/20/201422.2122.3222.0922.111,373,230
2/19/201422.6322.7422.2022.201,111,580
2/18/201422.9122.9922.7422.80726,436
2/14/201422.8822.9722.6622.91669,804
2/13/201422.3422.7822.2622.78736,425
2/12/201422.3822.6122.2922.30846,074
2/11/201422.6122.8022.5622.631,126,180
2/10/201422.3222.5722.3022.56622,213
2/7/201422.0922.5522.0022.521,156,400
2/6/201421.8622.0521.7721.871,038,430
2/5/201421.6921.7821.5521.56736,661
2/4/201421.9622.0721.7721.811,267,160
2/3/201422.2822.2921.7722.012,616,820
1/31/201421.9722.1821.7222.121,188,680
1/30/201422.6822.6921.9722.213,513,060
1/29/201422.9223.0422.3822.551,666,720
1/28/201423.0223.2723.0223.07861,790
1/27/201423.4523.4922.8923.001,370,870
1/24/201423.9224.1123.5523.751,159,380
1/23/201424.3124.3824.1524.36758,405
1/22/201424.5124.5624.2824.52886,405
1/21/201424.5424.5524.2524.27866,548
1/17/201424.4424.5624.0924.211,568,500
1/16/201424.5524.8224.4324.82788,383
1/15/201424.6024.7424.4024.74638,612
1/14/201424.0624.8023.9824.501,657,190
1/13/201424.1724.4023.8923.95799,451
1/10/201424.2124.3524.0024.141,224,860
1/9/201424.1724.4623.9824.05937,740
1/8/201424.1424.4123.9724.40506,352
1/7/201423.7524.0723.6724.00639,026
1/6/201423.8523.8823.4923.59982,400
1/3/201423.5323.6323.2923.42814,138
1/2/201423.3123.7223.3123.531,103,070
12/31/201323.6823.8423.4123.81692,836
12/30/201323.2923.6423.2223.60286,160
12/27/201323.4423.5023.1823.24446,085
12/26/201323.4323.4523.1923.27420,589
12/24/201323.4123.4423.2823.39154,038
12/23/201323.3323.4223.2723.37368,636
12/20/201323.1423.3623.0923.35896,459
12/19/201323.0323.2322.9923.01831,209
12/18/201322.8723.2222.8523.091,141,630
12/17/201322.5722.6622.4722.50357,264
12/16/201322.4922.7822.4522.63629,693
12/13/201322.4022.4122.2422.31255,361
12/12/201322.2622.4222.1722.32414,072
12/11/201322.5022.6022.1822.22968,645
12/10/201322.9223.0822.7822.941,117,760
12/9/201323.3723.4323.1923.25639,009
12/6/201323.1023.5023.0923.49589,125
12/5/201323.0423.0722.7322.93925,641
12/4/201323.0523.2623.0123.10713,860
12/3/201323.3523.4323.2223.38437,723
12/2/201323.0723.4723.0223.461,027,620
11/29/201323.4823.5923.2823.29269,376
11/27/201323.4823.6923.3923.60405,249
11/26/201323.3523.4423.2323.39483,791
Trading Center