$74.33 -0.67 (%) Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QIHU historical data

Date Open High Low Close Volume
11/26/201474.7476.1273.5575.003,306,822
11/25/201473.5976.7072.5174.7411,227,023
11/21/201469.0170.5868.1069.362,853,500
11/20/201467.3568.1065.5467.553,721,584
11/19/201470.6070.9967.3368.043,025,712
11/18/201471.3172.4870.2171.171,275,414
11/17/201472.3773.4670.8071.491,457,152
11/14/201471.1073.3070.0273.061,871,745
11/13/201472.5773.6370.5971.202,135,037
11/12/201472.5072.8070.7472.371,530,495
11/11/201473.8073.9771.5271.971,912,366
11/10/201471.1874.5571.1874.002,318,821
11/7/201470.8171.9970.6771.291,260,945
11/6/201470.3371.5270.0271.111,632,131
11/5/201472.1172.1170.2170.882,009,025
11/4/201471.1972.8270.4971.772,038,844
11/3/201472.9874.7671.7171.872,731,282
10/31/201470.8873.1770.4272.982,788,325
10/30/201467.6069.9067.4869.361,583,735
10/29/201471.7472.0467.5568.342,449,078
10/28/201466.5071.3466.2870.383,590,436
10/27/201467.4567.8965.1065.511,854,799
10/24/201467.6468.4567.0068.191,327,953
10/23/201465.2369.4465.2368.203,187,140
10/22/201467.0467.6664.9565.001,909,580
10/21/201468.1568.3266.6167.042,068,864
10/20/201463.3667.7563.3667.592,346,503
10/17/201465.0065.4963.4464.102,693,789
10/16/201461.1263.7361.0563.063,138,513
10/15/201461.2263.7260.2562.754,478,609
10/14/201464.0264.7462.0062.772,934,989
10/13/201463.3564.9860.8263.003,132,819
10/10/201465.7166.2562.8963.362,949,307
10/9/201467.5567.8865.8266.572,091,883
10/8/201466.6067.9064.2567.902,846,085
10/7/201467.8268.8466.3866.482,071,154
10/6/201469.0570.4267.8768.161,996,477
10/3/201468.0169.4067.1568.533,412,363
10/2/201465.2967.6364.4167.205,563,120
10/1/201467.2267.8163.3963.894,663,358
9/30/201470.8370.8366.0567.476,062,710
9/29/201471.3771.8870.1070.623,304,577
9/26/201472.7573.3771.7072.382,039,880
9/25/201474.6174.9271.3972.323,960,765
9/24/201475.5076.6674.2574.952,620,544
9/23/201474.1777.5074.1375.132,472,807
9/22/201476.7277.2072.7774.944,247,867
9/19/201478.0278.7875.3976.633,804,378
9/18/201479.5979.9677.1577.992,994,983
9/17/201478.5079.8778.0378.873,579,646
9/16/201476.7879.4376.1677.974,240,125
9/15/201480.0080.9776.7977.854,625,876
9/12/201479.4480.3079.0179.723,519,116
9/11/201479.9281.5578.5879.704,984,404
9/10/201482.1882.8379.6480.596,538,287
9/9/201486.4086.9481.8882.714,167,842
9/8/201486.7388.2986.1386.481,957,738
9/5/201486.2087.5886.0086.732,459,424
9/4/201486.1387.6584.8085.973,349,436
9/3/201490.1290.3584.2085.675,786,590
9/2/201488.0289.5587.0388.763,311,134
8/29/201489.0689.6087.4087.832,283,003
8/28/201488.0390.5287.5588.344,372,891
8/27/201491.8892.1088.1088.437,057,868
8/26/201494.8094.8090.6492.158,475,601
8/25/201497.5097.5191.8793.8712,833,879
8/22/2014101.30103.3999.69101.754,014,802
8/21/2014102.14103.00100.12101.632,306,074
8/20/2014102.35102.6899.67101.991,349,668
8/19/2014103.13103.98101.62102.022,997,105
8/18/2014101.15102.58100.71102.102,231,958
8/15/201498.98101.8398.3099.932,938,415
8/14/201499.0099.6897.7098.481,821,406
8/13/201497.3399.2896.7698.631,952,350
8/12/201497.2497.4694.6496.661,645,066
8/11/201495.2197.2594.4596.642,446,251
8/8/201493.1694.8092.8793.871,369,848
8/7/201494.0094.9392.1093.381,805,893
8/6/201491.4494.6990.9593.982,318,200
8/5/201494.8394.9691.0092.382,581,108
8/4/201492.8995.2592.0094.164,382,705
8/1/201490.9391.7889.3690.526,642,919
7/31/201496.4796.7091.1491.155,648,272
7/30/2014101.70101.7596.3099.002,738,781
7/29/2014104.81104.8198.37100.063,795,086
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
  • Showing 1-100 of 922 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center