$20.58 +0.05 (%) Qiagen NV - NASDAQ

Feb. 10, 2016 | 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
2/10/201620.7821.1020.5520.581,069,236
2/9/201620.1820.8120.1020.531,202,612
2/8/201620.5320.5920.2220.491,816,981
2/5/201621.2121.3020.5021.054,507,674
2/4/201621.7021.9021.2621.521,866,407
2/3/201622.2322.4321.4822.102,600,377
2/2/201622.6622.6822.0322.121,981,932
2/1/201622.6722.7422.3922.542,098,831
1/29/201622.4222.8622.3422.711,471,935
1/28/201622.5722.6222.0422.391,845,952
1/27/201622.6322.9522.2822.421,177,451
1/26/201622.7422.8422.4922.76986,043
1/25/201622.7423.1222.6622.831,423,572
1/22/201622.3722.7622.2322.661,023,042
1/21/201621.9922.2221.6921.791,179,635
1/20/201621.7822.3921.4122.141,507,238
1/19/201622.1122.3821.9722.191,656,126
1/15/201621.4122.0021.3721.922,398,684
1/14/201622.1422.7922.0222.501,491,568
1/13/201622.9623.3622.4722.511,587,869
1/12/201622.3522.7322.2622.632,696,972
1/11/201622.5123.2922.4423.152,738,249
1/8/201625.9726.1325.5125.57660,605
1/7/201625.8726.2325.7725.89833,228
1/6/201626.1526.6226.1326.51718,474
1/5/201626.7026.8226.4526.70732,447
1/4/201626.7926.8926.3326.711,092,373
12/31/201527.5528.0427.4427.65680,609
12/30/201527.5327.6527.3527.61347,143
12/29/201527.5727.6827.4727.55657,256
12/28/201527.1027.1926.9227.05624,293
12/24/201527.0027.0326.8526.99193,685
12/23/201526.9127.1226.7526.91519,741
12/22/201526.7727.1326.7627.03596,489
12/21/201526.9026.9226.5426.79775,566
12/18/201526.6326.8826.5026.571,329,174
12/17/201527.0127.1926.8726.87718,648
12/16/201526.8427.2126.5927.17644,151
12/15/201526.4626.6926.3826.57800,380
12/14/201525.9226.0625.6525.97695,759
12/11/201526.0426.1025.5425.57671,722
12/10/201526.0926.3026.0126.12510,023
12/9/201526.4426.5826.0526.17572,373
12/8/201526.4126.7126.3826.66528,349
12/7/201526.8326.8726.5526.66782,646
12/4/201526.1026.5726.0626.56549,030
12/3/201526.7326.8125.9226.01752,050
12/2/201526.7626.8026.3726.41601,285
12/1/201526.6326.6826.3726.43648,653
11/30/201526.8226.8326.4426.44627,196
11/27/201526.6326.8926.5926.88284,520
11/25/201526.4526.6526.3926.50427,008
11/24/201526.1226.5026.0726.43495,422
11/23/201526.4026.7326.4026.60537,154
11/20/201526.4226.7226.3726.65678,650
11/19/201526.8427.0426.5726.73962,162
11/18/201526.4826.9426.3726.921,237,960
11/17/201525.9826.4425.9826.321,455,801
11/16/201525.3525.6525.2825.63680,643
11/13/201525.2025.4725.1325.30747,106
11/12/201525.2025.5325.0925.16829,742
11/11/201525.6525.7325.3925.40585,636
11/10/201525.1125.4424.9725.411,115,357
11/9/201524.9625.2124.7625.13700,910
11/6/201525.0325.1324.6925.11616,515
11/5/201525.2925.3224.8325.01640,279
11/4/201525.0825.1524.7225.01549,962
11/3/201525.0425.4724.9325.301,001,071
11/2/201524.6725.4624.6025.411,622,727
10/30/201524.3824.5424.1624.171,313,538
10/29/201524.7425.0823.8024.073,243,760
10/28/201526.0526.3525.7526.281,320,379
10/27/201525.6225.7625.4225.66749,876
10/26/201525.6825.9325.5025.671,044,522
10/23/201525.3325.5525.1725.481,240,856
10/22/201524.8025.1524.5524.881,181,062
10/21/201525.2225.3724.0924.672,149,301
10/20/201525.4325.4925.1125.18879,652
10/19/201525.5525.8325.1125.651,274,863
10/16/201525.5425.6125.3225.533,124,128
10/15/201525.1925.5025.0325.411,604,627
10/14/201525.3425.4724.7324.811,444,950
10/13/201525.4925.7824.9825.041,252,615
10/12/201525.8026.0925.7426.02763,641
10/9/201525.7625.9325.6425.90800,444
10/8/201525.5625.8125.3625.721,153,309
10/7/201525.4225.8825.3525.651,465,758
10/6/201526.4626.5325.6926.11932,299
10/5/201526.5226.8326.4126.731,090,268
10/2/201525.6426.4525.4126.441,141,996
10/1/201525.7125.8025.4225.791,130,935
9/30/201525.6225.8325.4025.801,171,749
9/29/201525.0525.7224.9125.141,493,188
9/28/201526.1026.1225.0125.111,770,531
9/25/201526.6926.7825.4525.801,229,427
9/24/201526.4826.6326.1226.54862,026
9/23/201526.9427.1226.7326.80714,686
9/22/201526.9526.9826.5026.94869,764
9/21/201527.8027.8226.9427.171,156,193
9/18/201527.7128.0827.4927.50987,287
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center