$22.93 -0.43 (%) Qiagen NV - NASDAQ

Jan. 30, 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
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
12/29/201423.4923.6523.3123.48338,887
12/26/201423.4023.7323.2423.61371,467
12/24/201423.0323.3323.0123.20362,846
12/23/201423.7623.8123.1023.11894,037
12/22/201423.6923.8123.6023.66498,342
12/19/201423.5023.7123.2823.571,640,250
12/18/201423.0023.7122.9423.711,266,726
12/17/201422.6423.0422.5423.02628,706
12/16/201422.5622.7722.3522.391,038,792
12/15/201422.9623.0222.3722.47657,115
12/12/201423.3223.3522.9222.95800,548
12/11/201423.4323.6023.1723.24360,113
12/10/201423.5723.5723.1023.14474,606
12/9/201423.7923.8723.6123.72524,693
12/8/201423.9924.1723.8523.97702,629
12/5/201423.9124.0323.8423.94609,325
12/4/201423.9724.0723.7623.80452,752
12/3/201423.9223.9423.6823.82430,622
12/2/201423.7524.2923.6524.08795,081
12/1/201424.0524.1523.7823.82359,601
11/28/201423.8924.1723.8423.93560,372
11/26/201423.9124.1923.8824.18419,969
11/25/201424.0124.1423.7723.96399,607
11/24/201423.7424.0823.7024.07744,754
11/21/201423.6023.8223.5023.53640,261
11/20/201423.5923.7723.4923.73303,328
11/19/201423.8923.8923.6823.69295,805
11/18/201423.6424.0023.6223.97400,688
11/17/201423.3523.6323.3423.49540,636
11/14/201423.6123.6223.3923.56481,291
11/13/201423.8023.9223.5523.61421,866
11/12/201423.6524.0223.6123.94519,732
11/11/201423.7723.9223.6423.80303,486
11/10/201423.5423.8123.5123.79516,939
11/7/201423.5323.5823.3223.48491,606
11/6/201423.4023.7123.3423.68745,895
11/5/201423.7623.7823.5323.53427,944
11/4/201423.7923.8423.5223.70542,761
11/3/201423.4223.7823.4223.70520,675
10/31/201423.6523.8423.3623.46735,232
10/30/201423.3023.7823.2723.69568,858
10/29/201423.4523.6323.3423.52827,763
10/28/201423.2423.4723.1123.45626,908
10/27/201422.8423.2222.8023.11732,168
10/24/201422.8622.9722.7522.84869,206
10/23/201422.7922.9622.6422.911,227,841
10/22/201422.9522.9822.4322.45864,898
10/21/201422.0722.6422.0622.58647,627
10/20/201421.7822.1221.7822.12565,099
10/17/201421.7522.1621.6521.921,816,514
10/16/201420.7521.4820.7321.321,283,469
10/15/201421.3721.5820.9921.47942,747
10/14/201421.4121.6621.2321.38808,899
10/13/201421.7621.9821.4721.49930,053
10/10/201421.7522.2121.7521.801,108,876
10/9/201422.2722.4122.0022.021,567,302
10/8/201422.2122.5122.1422.50969,947
10/7/201422.6922.6922.3022.30807,956
10/6/201422.6422.7922.6022.691,179,665
10/3/201422.5822.9122.4222.751,760,599
10/2/201422.6022.7422.4222.58818,394
10/1/201422.8322.8322.5222.621,042,419
9/30/201422.9822.9922.6622.771,090,431
9/29/201422.9823.2522.9022.991,042,992
9/26/201423.2423.2423.0223.09961,962
9/25/201423.7123.7223.2023.241,270,996
9/24/201423.6323.9123.5323.74916,309
9/23/201423.7123.8023.5923.61828,785
9/22/201424.0924.0923.6823.871,059,300
9/19/201423.8023.8523.6023.64741,743
9/18/201423.7123.8723.6823.84526,629
9/17/201423.6923.8123.5723.60421,325
9/16/201423.2823.7423.2823.70492,074
9/15/201423.7123.7123.2923.411,270,537
9/12/201423.9223.9323.6823.79423,769
9/11/201424.0324.0323.7623.88607,702
9/10/201423.9924.0223.9024.00741,825
9/9/201424.1524.1723.9224.03853,621
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center