$67.83 -1.77 (%) Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QIHU historical data

Date Open High Low Close Volume
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
2/2/201671.7371.7570.5970.801,926,918
2/1/201671.5071.7571.3571.691,706,571
1/29/201671.1271.9771.1271.711,326,216
1/28/201671.3471.5070.7270.771,400,613
1/27/201671.1071.5071.0571.371,031,510
1/26/201671.0471.4070.8571.271,225,815
1/25/201671.1871.7470.7271.431,163,502
1/22/201671.8272.1071.5171.641,780,348
1/21/201670.1671.8069.9671.512,190,329
1/20/201670.6270.8069.9170.123,056,645
1/19/201670.2571.1870.1571.013,154,492
1/15/201670.0070.3969.6169.924,055,374
1/14/201670.1170.5870.0770.242,790,811
1/13/201670.6271.2569.9970.042,863,305
1/12/201670.7271.1370.4070.831,969,214
1/11/201669.6571.0069.0769.883,110,321
1/8/201671.5071.6769.9069.993,166,610
1/7/201671.4672.0070.6470.972,981,190
1/6/201672.0072.2771.9672.101,559,464
1/5/201672.2672.6972.0272.172,237,862
1/4/201672.1272.5071.8272.503,186,980
12/31/201572.6672.8772.6372.811,098,687
12/30/201572.8572.9072.6372.661,139,844
12/29/201572.7972.9072.7372.831,093,419
12/28/201573.0073.0072.6272.741,665,119
12/24/201573.0073.0272.8473.00838,109
12/23/201573.0073.0272.5573.021,847,290
12/22/201573.0273.1472.7672.951,564,422
12/21/201573.0073.3372.8773.023,128,372
12/18/201572.5673.2872.5173.006,930,107
12/17/201572.0072.0971.4871.811,399,475
12/16/201571.5072.1271.4271.951,493,911
12/15/201571.0671.5370.9971.491,422,663
12/14/201571.0871.8270.9871.102,414,370
12/11/201571.3071.4070.8371.332,787,427
12/10/201571.0571.8971.0571.292,066,929
12/9/201571.0671.5270.6571.052,533,712
12/8/201570.7171.6070.6071.121,575,124
12/7/201571.0071.8071.0071.192,062,480
12/4/201571.0671.4570.6770.881,700,230
12/3/201571.3471.8070.7070.962,213,588
12/2/201570.4471.2569.8070.683,194,110
12/1/201569.8270.8869.3569.964,750,243
11/30/201567.7568.6467.1967.908,609,023
11/27/201566.7567.6864.8867.592,522,953
11/25/201566.7167.7166.0067.683,956,993
11/24/201566.0066.4864.9166.112,664,106
11/23/201565.4066.9665.3566.372,551,153
11/20/201564.3765.4864.3765.001,790,647
11/19/201563.9965.9863.3764.292,492,470
11/18/201563.6263.8062.3963.02888,332
11/17/201564.1564.9063.3063.721,196,599
11/16/201562.2464.0862.1763.981,615,860
11/13/201563.2964.3362.1962.302,073,955
11/12/201560.6264.9960.5463.372,986,351
11/11/201560.0960.9859.5060.461,645,451
11/10/201560.0060.4258.5260.001,350,281
11/9/201561.5561.8659.3760.211,210,132
11/6/201560.0061.9059.9961.481,563,038
11/5/201560.0361.9759.5559.801,294,871
11/4/201559.7661.8959.0859.681,723,657
11/3/201560.0060.4858.3958.581,235,461
11/2/201557.4461.0056.5260.112,251,604
10/30/201557.0958.7256.5657.091,196,612
10/29/201558.0058.3156.8157.09755,943
10/28/201554.9959.0053.6158.141,521,090
10/27/201556.8356.9654.5955.19850,593
10/26/201554.3456.9954.1156.221,234,154
10/23/201555.0355.3853.1254.141,458,106
10/22/201554.6155.5852.7253.691,172,723
10/21/201555.1155.5753.8054.15891,928
10/20/201556.4256.9555.5056.04934,778
10/19/201554.3457.1754.0956.49979,683
10/16/201554.6455.7954.0354.892,016,089
10/15/201552.4354.3052.3853.621,075,763
10/14/201552.0652.6450.8651.52968,909
10/13/201552.7153.8551.9151.96925,785
10/12/201552.8554.9552.6053.461,373,930
10/9/201553.2654.3351.9452.001,216,678
10/8/201553.9354.4552.9353.421,022,796
10/7/201554.9055.3452.8654.291,356,892
10/6/201553.0954.2952.8653.871,027,903
10/5/201552.0055.1951.3153.671,869,288
10/2/201547.5052.6147.4451.961,811,208
10/1/201547.7048.6847.0847.671,262,679
9/30/201545.7748.2445.7747.831,960,340
9/29/201546.6147.2344.6945.122,254,968
9/28/201548.3448.4645.9546.061,979,910
9/25/201549.4449.8347.6948.561,486,830
9/24/201548.0049.0847.0548.831,353,255
9/23/201547.3548.4946.9948.181,783,646
9/22/201546.0047.7345.6047.372,000,043
9/21/201545.9547.4945.7447.262,253,649
9/18/201545.2046.5244.4145.592,171,681
  • Showing 1-100 of 1,225 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center