$24.04 +0.08 (%) Qiagen NV - NASDAQ

Nov. 26, 2014 | 10:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QGEN historical data

Date Open High Low Close Volume
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
9/8/201424.0424.1123.8924.02742,753
9/5/201423.9323.9323.6623.77802,001
9/4/201424.0824.0923.6423.66686,330
9/3/201424.5424.5624.2124.21627,959
9/2/201424.3024.4124.0824.15666,959
8/29/201424.1724.2323.9824.17305,096
8/28/201424.0724.1324.0324.03679,871
8/27/201424.3924.4324.0824.18590,995
8/26/201424.1624.3324.1624.25479,983
8/25/201424.0224.2223.9224.01391,708
8/22/201423.8824.0523.8123.94342,852
8/21/201424.0824.1323.8723.91403,336
8/20/201423.9324.1423.8724.04252,894
8/19/201424.1324.2624.0824.19607,897
8/18/201424.0624.1123.9724.01372,685
8/15/201424.0724.1123.7723.96555,529
8/14/201423.9624.1023.9624.03563,595
8/13/201423.9324.0023.8423.90510,512
8/12/201423.6023.6623.5023.59518,109
8/11/201423.8323.8423.6323.69528,040
8/8/201423.3923.5923.3423.54462,010
8/7/201423.6623.6923.4123.50437,761
8/6/201423.6723.6923.2723.591,430,500
8/5/201424.0524.2223.8724.051,250,996
8/4/201424.3024.3023.9124.10725,114
8/1/201424.1824.3724.0524.22720,330
7/31/201424.7524.7524.3824.43828,921
7/30/201424.9825.0424.4824.791,330,613
7/29/201424.9425.3124.8825.181,361,536
7/28/201424.8325.0224.6624.911,175,742
7/25/201424.8125.0224.6524.991,086,699
7/24/201425.0625.1024.6124.881,165,179
7/23/201424.8125.0424.7225.03622,221
7/22/201425.0425.1524.8124.93684,747
7/21/201424.9925.1024.9224.98498,392
7/18/201424.8025.3224.6625.181,349,439
7/17/201424.7924.8324.2824.431,281,812
7/16/201424.9225.0324.7024.82832,502
7/15/201425.0925.1724.7124.88936,222
7/14/201424.7825.1224.7725.101,089,014
7/11/201424.4424.8224.4324.72614,060
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center