QIAGEN NV $18.98

up +0.05


24/5/2013 04:24 PM  |  NASDAQ : QGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

QGEN historical data

Date Open High Low Close Volume
5/24/2013 18.87 19.02 18.78 18.98 5159
5/23/2013 18.67 18.94 18.60 18.93 6430
5/22/2013 18.86 19.04 18.66 18.68 9850
5/21/2013 18.59 18.72 18.53 18.58 6071
5/20/2013 18.59 18.66 18.51 18.51 5155
5/17/2013 18.80 18.81 18.57 18.65 8461
5/16/2013 18.86 18.86 18.60 18.60 6777
5/15/2013 19.00 19.01 18.79 18.83 7280
5/14/2013 18.91 19.04 18.87 18.97 9685
5/13/2013 18.70 18.71 18.47 18.50 9508
5/10/2013 18.76 18.81 18.62 18.78 10476
5/9/2013 18.90 18.90 18.67 18.69 7223
5/8/2013 18.95 19.12 18.82 18.83 8149
5/7/2013 19.20 19.23 19.01 19.10 4084
5/6/2013 19.21 19.26 19.07 19.18 5194
5/3/2013 19.23 19.36 19.06 19.15 5506
5/2/2013 18.91 19.17 18.74 18.97 13429
5/1/2013 19.53 19.69 18.84 19.10 13430
4/30/2013 19.69 19.95 19.33 19.88 23187
4/29/2013 20.68 20.95 20.64 20.76 11282
4/26/2013 20.58 20.80 20.58 20.64 6590
4/25/2013 20.47 20.78 20.45 20.62 5563
4/24/2013 20.65 20.67 20.40 20.42 4373
4/23/2013 20.58 20.87 20.55 20.69 5420
4/22/2013 20.55 20.72 20.50 20.53 5881
4/19/2013 20.04 20.81 20.00 20.59 13580
4/18/2013 19.65 20.22 19.65 19.97 9944
4/17/2013 20.43 20.44 19.96 20.26 9289
4/16/2013 20.40 20.80 20.29 20.77 5156
4/15/2013 21.05 21.09 20.51 20.52 5624
4/12/2013 20.80 20.86 20.65 20.75 4332
4/11/2013 20.68 20.97 20.66 20.95 5455
4/10/2013 20.21 20.69 20.15 20.64 7388
4/9/2013 20.40 20.50 20.20 20.39 6468
4/8/2013 20.51 20.56 20.29 20.46 4111
4/5/2013 20.42 20.57 20.36 20.46 4126
4/4/2013 20.75 20.88 20.64 20.84 5502
4/3/2013 21.21 21.24 20.85 20.91 5616
4/2/2013 21.24 21.27 20.96 21.08 6694
4/1/2013 20.71 21.15 20.71 20.91 4425
3/28/2013 20.61 21.11 20.59 21.08 11678
3/27/2013 20.13 20.49 20.06 20.47 6300
3/26/2013 20.25 20.43 20.23 20.40 4331
3/25/2013 20.33 20.40 20.01 20.26 8375
3/22/2013 20.37 20.58 20.32 20.55 3267
3/21/2013 20.48 20.56 20.35 20.39 9317
3/20/2013 20.63 20.84 20.62 20.78 4189
3/19/2013 20.63 20.73 20.39 20.57 5561
3/18/2013 20.43 20.72 20.35 20.61 6311
3/15/2013 20.86 20.97 20.73 20.77 8262
3/14/2013 20.76 20.99 20.75 20.91 7842
3/13/2013 20.78 20.94 20.61 20.90 11868
3/12/2013 21.05 21.06 20.86 20.97 8481
3/11/2013 20.90 21.18 20.86 21.16 12977
3/8/2013 20.84 21.07 20.75 21.04 12357
3/7/2013 20.96 21.05 20.91 20.98 6353
3/6/2013 21.02 21.15 20.90 20.95 10668
3/5/2013 20.97 21.37 20.86 21.31 11538
3/4/2013 20.93 20.99 20.62 20.89 21655
3/1/2013 21.17 21.43 21.04 21.38 6642
2/28/2013 21.29 21.50 21.26 21.44 5784
2/27/2013 21.13 21.43 21.08 21.34 9467
2/26/2013 21.50 21.58 21.30 21.34 7760
2/25/2013 21.72 21.92 21.48 21.48 10866
2/22/2013 21.26 21.41 21.21 21.28 9453
2/21/2013 21.61 21.75 21.12 21.20 25442
2/20/2013 22.09 22.20 21.99 22.09 9237
2/19/2013 21.75 22.08 21.75 22.06 8860
2/15/2013 21.72 21.99 21.61 21.98 17886
2/14/2013 20.72 21.37 20.68 21.35 13878
2/13/2013 20.79 20.86 20.51 20.77 7192
2/12/2013 20.62 20.74 20.53 20.74 6084
2/11/2013 20.55 20.62 20.43 20.61 3683
2/8/2013 20.38 20.66 20.36 20.54 4173
2/7/2013 20.51 20.57 20.30 20.52 4330
2/6/2013 20.68 20.76 20.58 20.68 4423
2/5/2013 20.88 21.05 20.83 20.99 4739
2/4/2013 20.86 21.03 20.71 20.75 8470
2/1/2013 21.11 21.33 21.08 21.27 5371
1/31/2013 20.92 21.11 20.87 20.98 14000
1/30/2013 20.70 21.31 20.61 21.20 21511
1/29/2013 19.78 20.02 19.66 19.98 9132
1/28/2013 19.95 19.99 19.72 19.89 6562
1/25/2013 20.00 20.31 19.94 20.29 5474
1/24/2013 19.78 19.88 19.60 19.74 6992
1/23/2013 19.47 19.54 19.39 19.41 3754
1/22/2013 19.13 19.48 19.10 19.44 8483
1/18/2013 19.22 19.31 19.06 19.31 3820
1/17/2013 19.20 19.22 19.08 19.13 3566
1/16/2013 19.18 19.22 19.09 19.10 3978
1/15/2013 18.87 19.08 18.87 19.04 3489
1/14/2013 18.94 18.98 18.77 18.96 5556
1/11/2013 19.02 19.14 18.93 19.11 8100
1/10/2013 19.16 19.25 18.76 18.89 20392
1/9/2013 18.81 19.09 18.75 19.08 5663
1/8/2013 18.97 19.04 18.65 18.72 12874
1/7/2013 18.52 18.73 18.52 18.62 8877
1/4/2013 18.44 18.70 18.44 18.55 14088
1/3/2013 18.78 18.83 18.65 18.69 8924
1/2/2013 18.60 18.79 18.53 18.78 5069
Marketplace
Trading Center