$26.44 +0.79 (%) Qiagen NV - NASDAQ

Sep. 2, 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
9/1/201525.8625.9925.5825.651,068,096
8/31/201526.6126.6626.2026.22625,163
8/28/201526.3326.7126.2626.70766,025
8/27/201526.3126.8126.3126.801,067,311
8/26/201526.2326.4525.5326.441,008,761
8/25/201526.4326.4925.4125.431,282,467
8/24/201525.4726.2724.7725.241,412,859
8/21/201526.7526.8926.2426.24739,860
8/20/201527.4427.5126.8126.83561,576
8/19/201527.7627.9227.5227.72443,607
8/18/201527.9428.0127.7327.82436,358
8/17/201527.5828.1327.4528.12394,212
8/14/201527.8727.8727.5327.74422,686
8/13/201527.7027.8527.5427.64364,808
8/12/201527.5027.5826.9827.55792,782
8/11/201527.6627.7227.2227.45520,534
8/10/201527.5127.8727.4727.77534,859
8/7/201527.5227.5727.0427.331,333,458
8/6/201528.3128.3527.6927.72731,207
8/5/201528.2928.4228.1028.12475,477
8/4/201528.2628.4228.0528.11566,861
8/3/201528.0628.2527.9228.06633,562
7/31/201528.2228.2627.9227.98857,840
7/30/201527.4828.3127.2428.191,229,718
7/29/201527.7627.8927.6127.74924,035
7/28/201527.4527.6527.3527.591,129,494
7/27/201527.6127.6126.9927.101,269,719
7/24/201527.7627.8527.4127.53994,967
7/23/201527.7427.8427.5727.65563,671
7/22/201527.5327.8127.4727.80757,537
7/21/201527.4127.5027.2927.43740,855
7/20/201527.6627.6627.3327.40751,271
7/17/201526.9627.3226.8427.281,281,662
7/16/201526.9526.9626.7226.771,088,718
7/15/201526.5526.6926.4226.49899,387
7/14/201526.1726.5126.1526.451,102,455
7/13/201525.9226.4425.8726.231,032,537
7/10/201525.7425.7925.5325.731,095,353
7/9/201524.7824.9724.7224.73650,113
7/8/201524.9224.9524.5624.60957,210
7/7/201524.8125.0624.5625.02834,831
7/6/201524.4324.8124.3824.81779,364
7/2/201524.9725.0124.7324.88785,615
7/1/201525.1025.2425.0325.15951,027
6/30/201524.6824.8424.5424.791,377,432
6/29/201524.6224.8024.2724.29739,612
6/26/201524.8225.0924.7925.081,178,502
6/25/201524.9524.9924.7324.761,109,504
6/24/201524.8224.9224.7324.75738,217
6/23/201525.0225.0624.8924.95399,367
6/22/201524.8025.1824.7825.07695,520
6/19/201524.6224.8424.5524.73864,521
6/18/201524.5424.9624.4624.91902,566
6/17/201524.2524.4724.2024.361,142,626
6/16/201524.2524.4324.2024.39736,035
6/15/201524.2424.4924.1824.46931,297
6/12/201524.6924.9324.5724.89798,750
6/11/201524.9325.1424.8925.12736,943
6/10/201524.4525.0724.3324.971,560,282
6/9/201524.1024.2123.9324.10704,796
6/8/201524.2824.3724.1824.25572,821
6/5/201524.2824.4424.2424.35892,087
6/4/201524.7225.0924.7224.851,042,575
6/3/201524.7525.1624.7225.14890,390
6/2/201524.6824.6824.4224.46912,349
6/1/201524.5624.5924.3524.44809,738
5/29/201524.8024.8424.4924.57634,761
5/28/201524.9225.0024.7524.89490,473
5/27/201524.6325.1324.6025.07610,435
5/26/201524.8424.9224.6724.83873,354
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!