Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs $104.26

up +5.11


28/7/2014 04:03 PM  |  NYSE : QIHU  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QIHU historical data

Date Open High Low Close Volume
7/28/201499.92104.6399.00104.264,684,467
7/25/201497.50101.6096.0499.155,664,888
7/24/201496.0496.1294.2995.612,097,519
7/23/201494.8195.8794.0795.012,096,645
7/22/201491.6995.5391.2795.043,228,931
7/21/201487.4790.9586.9090.562,170,810
7/18/201487.5088.3386.6787.831,322,711
7/17/201489.5590.7785.9986.571,899,382
7/16/201490.5290.9888.9789.661,417,226
7/15/201492.2692.3388.8889.932,346,651
7/14/201489.2692.4289.0590.062,378,001
7/11/201487.2090.1387.0088.162,089,941
7/10/201485.3888.4084.3887.072,336,459
7/9/201488.5689.2586.2287.572,520,529
7/8/201493.1193.2186.2788.433,940,400
7/7/201494.4696.4992.3493.142,009,481
7/3/201497.3298.2393.5993.951,765,228
7/2/201495.6599.5795.4496.663,104,971
7/1/201492.5495.6092.5495.042,198,386
6/30/201491.4294.3591.2492.041,944,258
6/27/201491.9792.1390.5091.121,224,471
6/26/201493.3093.8791.4391.971,695,781
6/25/201490.4292.7790.0792.702,318,212
6/24/201488.2093.7488.0291.523,826,804
6/23/201488.2188.6987.0088.101,589,050
6/20/201490.1090.4286.9088.661,761,482
6/19/201491.5792.0488.2889.601,483,685
6/18/201491.2292.5089.5691.562,791,503
6/17/201486.6691.1286.0290.713,005,027
6/16/201487.0087.2785.1385.921,865,691
6/13/201489.1689.1686.1387.181,588,289
6/12/201489.5090.4086.7588.412,314,895
6/11/201485.1889.9684.2089.502,885,080
6/10/201485.6486.6083.7085.321,840,032
6/9/201485.7687.2084.7985.051,848,325
6/6/201486.5287.5484.6085.542,010,916
6/5/201486.3088.0485.5586.472,424,765
6/4/201485.1486.9183.3085.412,498,906
6/3/201488.0688.0685.1085.862,370,638
6/2/201492.1292.3887.5087.853,550,497
5/30/201494.7795.5790.7291.833,375,280
5/29/201495.9096.4994.2595.662,701,774
5/28/201494.3196.4092.8095.147,914,383
5/27/201490.0690.2587.3889.984,163,732
5/23/201487.9689.3685.7689.082,124,606
5/22/201484.8688.2084.7888.053,473,358
5/21/201481.5684.9581.2284.902,635,348
5/20/201480.8683.2279.5481.162,067,598
5/19/201478.9081.2378.5080.171,600,283
5/16/201480.1880.1877.1079.732,640,370
5/15/201481.8082.5277.4880.002,976,462
5/14/201481.5184.7580.6882.242,761,546
5/13/201484.2384.7579.6680.343,232,289
5/12/201478.8584.4078.8283.983,900,970
5/9/201475.9578.2675.3277.703,461,433
5/8/201476.0779.0975.7075.933,669,006
5/7/201483.4683.6074.1078.106,513,018
5/6/201486.4787.8083.2483.532,331,154
5/5/201486.6487.8085.2187.301,910,211
5/2/201488.2590.3286.8188.381,909,984
5/1/201484.4389.7084.4387.933,384,709
4/30/201486.7086.7082.1084.384,324,757
4/29/201485.1287.8283.0387.692,883,397
4/28/201489.9890.0082.3084.785,212,263
4/25/201490.7692.0088.5289.293,063,938
4/24/201494.3194.4189.4092.262,412,329
4/23/201494.0495.2792.2592.721,983,871
4/22/201492.0396.2592.0194.673,707,650
4/21/201494.0494.0488.5091.492,597,062
4/17/201491.5193.9689.9093.852,746,064
4/16/201493.7494.3088.6392.503,197,372
4/15/201487.7991.8284.2891.574,463,707
4/14/201489.5591.0086.5587.733,183,583
4/11/201484.7689.8184.0087.004,372,194
4/10/201496.7796.7786.1587.014,434,469
4/9/201492.4196.1388.7596.084,577,984
4/8/201487.1791.5085.7590.844,409,788
4/7/201487.9490.9582.5284.066,929,953
4/4/201493.6594.8688.1389.344,599,510
4/3/201498.1999.6391.8992.934,265,880
4/2/2014104.73104.9096.7798.194,268,016
4/1/2014102.19105.49100.12103.004,474,246
3/31/201498.00102.1997.8099.583,487,495
3/28/201494.1199.8793.6395.244,329,764
3/27/201491.4495.2687.5093.097,122,119
3/26/2014103.25103.5592.5293.604,589,303
3/25/2014103.23106.29100.88101.702,850,474
3/24/2014108.75109.0599.48101.493,619,639
3/21/2014111.93111.93106.61107.832,646,755
3/20/2014111.03112.82108.01109.252,017,287
3/19/2014114.65114.87110.51111.831,691,332
3/18/2014114.40115.60113.00114.082,134,502
3/17/2014115.82116.34111.30112.692,015,444
3/14/2014112.14115.26108.02113.623,252,700
3/13/2014119.93120.17112.53114.102,661,655
3/12/2014113.82117.48109.87116.733,442,629
3/11/2014119.81121.38114.50115.462,762,363
3/10/2014119.94123.73115.73118.313,657,202
3/7/2014124.42124.42118.05120.796,390,798
3/6/2014119.00123.43118.37121.536,109,337
Trading Center