Qiagen NV $24.51

down 0.00


10/7/2014 04:00 PM  |  NASDAQ : QGEN  
Industries : Diversified Services / Research Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QGEN historical data

Date Open High Low Close Volume
7/10/201424.1524.5124.1024.51620,154
7/9/201424.4924.6824.4224.56706,082
7/8/201424.6124.6624.4224.531,212,367
7/7/201424.5824.6824.4824.651,022,922
7/3/201424.5124.6024.4024.55253,342
7/2/201424.3024.6024.2624.45606,516
7/1/201424.2724.6624.2424.49801,990
6/30/201424.1924.4724.1924.45690,811
6/27/201424.2424.5124.2224.491,108,816
6/26/201424.0724.4124.0424.30682,656
6/25/201423.9724.2523.9424.23726,947
6/24/201424.2524.4024.1024.14946,125
6/23/201424.3024.5624.1824.23995,432
6/20/201424.2324.8324.2024.801,463,871
6/19/201424.3124.3224.1224.25780,953
6/18/201423.6824.2423.6624.201,358,089
6/17/201423.4323.6823.3223.52700,340
6/16/201423.4523.6023.3523.44723,685
6/13/201423.4723.4923.3423.38996,394
6/12/201423.5023.6323.3423.531,065,399
6/11/201423.3223.5023.2123.46733,853
6/10/201423.1323.2123.0023.16503,802
6/9/201422.9323.2822.9223.15534,655
6/6/201423.0523.1622.9923.13899,335
6/5/201422.8423.1122.8323.07409,701
6/4/201422.6322.9522.6222.94383,219
6/3/201422.6222.7722.5322.72322,129
6/2/201422.8123.0922.6722.83888,685
5/30/201422.9323.0022.8422.96583,954
5/29/201423.1023.1522.9923.04549,919
5/28/201423.0123.1122.9023.031,518,354
5/27/201422.9422.9922.6322.98764,605
5/23/201422.4922.6322.4422.57364,944
5/22/201422.4222.6522.4122.55373,487
5/21/201422.3822.6122.3622.55504,946
5/20/201422.4722.4822.2822.35675,617
5/19/201422.4022.7322.3122.69758,253
5/16/201422.3922.5922.3422.59501,575
5/15/201422.5122.6022.2122.391,442,083
5/14/201422.2222.3622.0622.24476,103
5/13/201422.5922.5922.2222.25589,682
5/12/201422.3722.5222.3222.51567,625
5/9/201422.0922.4121.9322.33598,721
5/8/201422.1922.3821.9422.07587,679
5/7/201422.4622.5422.0222.162,063,889
5/6/201422.1322.2521.9922.141,104,708
5/5/201421.7622.1121.6022.09864,409
5/2/201421.8621.9621.6221.74490,949
5/1/201421.8422.0021.6922.00767,212
4/30/201421.7921.9321.6321.90721,196
4/29/201421.6021.8821.5721.80777,652
4/28/201421.4421.6621.0821.491,445,120
4/25/201421.2821.3021.0121.201,449,825
4/24/201421.0721.1120.5321.101,335,499
4/23/201421.2321.2620.8620.961,122,694
4/22/201421.0521.2020.9520.97750,735
4/21/201420.6821.0120.5920.91931,081
4/17/201420.4720.7420.3320.551,822,217
4/16/201420.0320.5719.9720.341,860,553
4/15/201420.2320.3019.4620.011,910,679
4/14/201420.3620.4019.9820.211,691,648
4/11/201420.2220.7120.0820.132,050,511
4/10/201421.0021.0120.3120.39826,560
4/9/201420.8421.1120.7921.091,108,904
4/8/201420.7621.0320.6220.76979,091
4/7/201420.9521.0420.5120.75890,964
4/4/201421.2421.3320.6920.771,618,878
4/3/201421.3421.3621.0221.30953,478
4/2/201421.1221.3021.0421.19579,696
4/1/201421.1021.4120.9121.08784,344
3/31/201420.7421.1820.6821.091,104,435
3/28/201420.8421.0720.4920.721,250,182
3/27/201420.8820.8820.4420.72673,856
3/26/201420.9521.1420.7120.751,027,241
3/25/201421.0521.1520.5320.84842,508
3/24/201420.9921.0020.3320.821,187,291
3/21/201421.3721.3720.7020.892,021,894
3/20/201421.2121.3521.0321.13595,494
3/19/201421.5821.6321.1221.19838,153
3/18/201421.5621.7521.4621.701,473,475
3/17/201420.8021.1620.7520.761,467,214
3/14/201420.9121.0120.4020.461,667,040
3/13/201421.4721.5620.6520.832,181,814
3/12/201421.2521.5521.1921.552,185,058
3/11/201421.7121.7221.5021.66977,065
3/10/201421.6421.8121.5321.69658,569
3/7/201421.9822.0121.5221.86997,980
3/6/201422.0722.3621.9522.011,457,343
3/5/201421.8222.0121.7021.961,108,170
3/4/201421.5022.0921.5021.852,392,445
3/3/201421.7221.7220.9421.473,161,275
2/28/201422.3422.5522.1922.251,553,518
2/27/201421.9622.3721.9522.021,121,662
2/26/201422.0022.0921.8422.001,118,232
2/25/201422.4622.5021.9221.941,126,290
2/24/201422.2222.4622.0722.34953,950
2/21/201422.3022.3021.9821.991,196,766
2/20/201422.2122.3222.0922.111,373,234
2/19/201422.6322.7422.2022.201,111,581
2/18/201422.9122.9922.7422.80726,436
Trading Center