$20.73 +0.54 (%) Qiagen NV - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QGEN historical data

Date Open High Low Close Volume
6/28/201620.4920.7320.4620.731,453,515
6/27/201620.3620.5119.9420.192,011,210
6/24/201620.9621.4020.9221.012,100,162
6/23/201621.9222.3921.8322.391,694,551
6/22/201621.2621.8621.2621.752,238,849
6/21/201621.0921.4720.9321.391,721,174
6/20/201621.1321.2721.0121.05860,903
6/17/201620.8920.9120.5620.611,280,186
6/16/201620.3220.7620.2520.74990,076
6/15/201620.7920.9220.7120.801,204,101
6/14/201620.9421.0520.6420.751,048,177
6/13/201621.5121.7021.4121.431,519,303
6/10/201621.9021.9721.5721.71895,327
6/9/201622.2422.3922.1822.20911,209
6/8/201622.4022.5822.3322.54790,430
6/7/201622.3722.5422.3122.34818,607
6/6/201622.2522.4922.2122.42618,971
6/3/201622.0822.3521.8822.241,129,099
6/2/201621.7222.1321.7022.131,730,766
6/1/201621.5122.2121.4921.972,065,616
5/31/201621.5621.6321.4721.581,211,728
5/27/201621.4321.5721.3821.541,004,104
5/26/201621.4821.5821.4121.47410,385
5/25/201621.3421.7021.2921.671,046,129
5/24/201621.1021.1320.3121.062,097,937
5/23/201621.4221.5221.3421.481,027,238
5/20/201621.3021.5321.2921.421,310,595
5/19/201621.2621.3520.9421.12679,864
5/18/201621.3621.5821.2821.48671,562
5/17/201621.4321.6121.3221.43663,435
5/16/201621.5021.7621.4421.71928,228
5/13/201621.4421.6321.3621.43684,239
5/12/201621.7821.7921.1621.29887,468
5/11/201621.7421.9321.6121.61684,616
5/10/201621.9622.0521.7822.001,044,170
5/9/201621.8322.0321.7621.94679,383
5/6/201621.6821.8821.6121.75650,883
5/5/201621.6421.7621.4921.68998,940
5/4/201621.9721.9921.6721.72577,432
5/3/201622.3922.4022.1522.27833,149
5/2/201622.5622.6722.4322.521,084,471
4/29/201622.7322.7522.3322.46789,604
4/28/201622.5723.0922.4022.711,169,188
4/27/201623.7323.7823.5323.62638,152
4/26/201623.8523.8623.5023.65644,450
4/25/201623.8523.8923.7523.85529,717
4/22/201623.9824.0123.7923.86664,581
4/21/201623.7924.0523.7924.05622,562
4/20/201623.5723.7023.4623.59590,248
4/19/201623.6423.6823.4323.55663,150
4/18/201623.1723.4423.0923.42506,631
4/15/201623.2923.3023.0223.20724,639
4/14/201623.0023.0622.8722.87524,765
4/13/201622.6322.9722.5522.90730,805
4/12/201622.5222.6522.3422.56508,995
4/11/201622.8122.9122.5822.67677,989
4/8/201622.8322.8322.4722.55802,140
4/7/201622.7122.8722.4422.48872,124
4/6/201622.3222.9522.2822.941,037,792
4/5/201622.5522.9321.9421.993,192,040
4/4/201623.0023.3522.9723.081,202,019
4/1/201622.0223.0321.9822.971,874,452
3/31/201622.2222.5222.1022.341,257,098
3/30/201622.1922.4622.0122.05712,101
3/29/201621.5522.1121.5422.08523,843
3/28/201621.7821.9721.5121.65450,992
3/24/201621.6621.8921.5521.73558,361
3/23/201622.0522.0621.7521.75757,674
3/22/201621.6322.0021.6021.94903,534
3/21/201621.7222.1121.6721.96957,824
3/18/201621.5921.8421.4721.811,559,729
3/17/201621.6121.7221.3221.46896,874
3/16/201621.3921.7021.3521.64730,493
3/15/201622.0922.1221.6521.681,145,013
3/14/201622.1722.5222.0522.381,366,903
3/11/201621.5821.8721.4721.83703,080
3/10/201621.5721.8321.2421.34595,458
3/9/201621.6521.7821.4921.63624,310
3/8/201622.0822.1421.7221.75585,899
3/7/201621.9822.3721.9622.21808,752
3/4/201622.2722.5022.2122.27833,885
3/3/201621.9422.2621.8922.20867,512
3/2/201621.6422.1021.6222.081,211,496
3/1/201621.3721.8321.2421.791,020,939
2/29/201621.5221.5421.1121.11832,813
2/26/201621.6521.7221.4821.54650,459
2/25/201621.5121.6521.3621.61635,280
2/24/201621.1321.4321.0121.40844,414
2/23/201621.7821.8221.4721.47692,284
2/22/201621.7021.8521.5921.721,049,899
2/19/201621.3621.5821.1721.551,163,421
2/18/201621.5121.6421.3221.35980,652
2/17/201621.0121.3220.9121.311,105,839
2/16/201620.5220.9120.5120.761,566,411
2/12/201620.4920.8220.4320.751,125,763
2/11/201620.5720.6220.1820.381,014,636
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center