$74.75 -0.52 (%) Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs - New York Stock Exchange, Inc.

Jun. 27, 2016 | 10:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

QIHU historical data

Date Open High Low Close Volume
6/24/201674.4175.3974.4075.272,128,594
6/23/201674.1975.5073.9075.261,958,037
6/22/201673.5074.0273.3973.90841,620
6/21/201673.0673.9273.0573.53823,121
6/20/201672.5373.1872.5172.88825,954
6/17/201673.0273.1272.1772.551,569,210
6/16/201673.4573.5272.3573.131,349,883
6/15/201673.5473.8073.3273.601,186,466
6/14/201673.7073.8873.5873.66711,826
6/13/201673.6874.0173.3473.88895,582
6/10/201673.8474.1373.8073.99746,920
6/9/201673.9074.2073.6274.15816,293
6/8/201673.8174.0173.5074.001,241,874
6/7/201673.4874.1073.0374.002,123,957
6/6/201673.2374.0173.1073.72667,850
6/3/201673.4173.4972.0873.231,741,571
6/2/201673.7374.0073.3473.49927,231
6/1/201673.9774.0873.6973.941,343,134
5/31/201673.8074.3072.7274.3010,175,297
5/27/201673.9674.5773.5773.801,272,680
5/26/201673.7074.4973.7074.341,771,739
5/25/201673.7074.0473.4673.881,307,377
5/24/201673.0073.9472.9173.841,125,497
5/23/201673.1073.7372.8373.403,165,555
5/20/201671.1172.5971.0072.381,389,422
5/19/201671.1071.4770.4870.851,346,470
5/18/201670.7272.1070.5771.061,317,092
5/17/201671.9872.1371.2271.551,135,234
5/16/201671.4572.3870.9671.052,145,267
5/13/201670.6371.4670.0170.453,596,920
5/12/201669.8569.9567.3267.955,219,522
5/11/201670.7571.0869.1770.433,802,750
5/10/201668.5271.4068.3870.937,280,012
5/9/201673.4073.4063.9065.1113,643,311
5/6/201672.8874.0072.7073.423,916,773
5/5/201675.5575.6273.4174.334,782,263
5/4/201675.6275.6675.5075.55780,250
5/3/201675.8175.9075.5575.601,050,380
5/2/201675.8775.9475.7575.92542,571
4/29/201675.8875.9475.7175.94726,477
4/28/201675.7776.0575.7475.961,066,761
4/27/201675.8175.9075.6575.81761,027
4/26/201675.6476.1075.6276.001,389,767
4/25/201675.5175.5575.4375.55834,646
4/22/201675.5575.6075.4575.521,176,155
4/21/201675.5275.6275.5075.60952,988
4/20/201675.4775.6275.4475.521,125,696
4/19/201675.5075.5775.4375.501,648,204
4/18/201675.5075.6075.4775.501,411,752
4/15/201675.6075.8075.4675.541,104,543
4/14/201675.6275.6275.3975.491,266,159
4/13/201675.6375.6775.4675.601,112,438
4/12/201675.6675.7475.5875.58981,062
4/11/201675.7475.7575.6075.63861,158
4/8/201675.8275.9075.6475.741,010,358
4/7/201675.6075.8875.5975.811,077,949
4/6/201675.6875.8975.6475.81848,863
4/5/201675.4975.9775.4075.771,133,875
4/4/201675.5375.6575.3175.461,752,842
4/1/201675.6275.7475.4675.561,432,050
3/31/201675.8075.8475.5475.551,691,363
3/30/201675.8375.9975.6875.703,024,664
3/29/201675.4075.5275.3075.461,624,457
3/28/201675.2575.5075.2175.461,522,167
3/24/201675.0075.2574.9875.241,710,866
3/23/201675.2575.2574.9475.001,545,940
3/22/201675.0075.2975.0075.251,306,267
3/21/201674.9975.0074.9475.001,366,316
3/18/201674.9975.0074.8074.931,911,773
3/17/201674.9575.0474.8774.92825,270
3/16/201674.6275.1874.5175.052,355,305
3/15/201674.9075.0774.5074.871,951,380
3/14/201675.2075.3475.1275.201,636,640
3/11/201675.0175.2074.9475.131,278,608
3/10/201674.8074.9774.7574.931,284,656
3/9/201674.7574.8674.5374.831,402,424
3/8/201674.6574.7774.6274.691,996,583
3/7/201674.6574.8474.4174.761,985,700
3/4/201674.8875.0874.5074.593,352,175
3/3/201674.5675.0074.4174.813,422,197
3/2/201672.0773.9572.0073.952,669,115
3/1/201672.1472.2671.9572.071,568,272
2/29/201671.7572.4171.7571.881,605,098
2/26/201671.5072.0471.3072.001,000,578
2/25/201671.3071.5370.9671.451,785,457
2/24/201671.3171.7871.1471.71857,382
2/23/201671.4971.7771.3271.511,313,420
2/22/201671.8371.8571.3071.681,968,684
2/19/201671.1271.5971.1071.36700,607
2/18/201671.2571.7171.0271.22941,753
2/17/201670.7071.7970.2871.712,035,793
2/16/201669.7270.3169.5070.221,657,324
2/12/201668.0968.9568.0668.491,168,788
2/11/201668.7069.0366.5767.832,392,882
2/10/201669.2070.0069.0669.60916,487
2/9/201668.3869.6168.3068.831,275,782
2/8/201670.0570.1568.0268.633,253,471
2/5/201670.5270.7570.0870.211,284,137
2/4/201670.6770.9470.3170.801,282,393
2/3/201670.8071.0070.0070.792,124,731
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center