$48.25 -1.91 (%) Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs - NYSE

Sep. 4, 2015 | 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
9/4/201550.0650.2947.7648.251,650,104
9/3/201550.9950.9949.6650.161,370,998
9/2/201551.0052.7049.1251.043,058,389
9/1/201551.4752.2049.3949.562,670,294
8/31/201552.6353.9951.6852.871,923,306
8/28/201551.5056.3351.1952.663,058,049
8/27/201550.5352.0050.1351.293,200,396
8/26/201554.1154.2147.5248.174,617,499
8/25/201554.1155.3753.3053.303,317,316
8/24/201547.4849.9546.0150.824,709,098
8/21/201556.1458.4255.1755.932,653,359
8/20/201559.1459.2556.0257.423,402,843
8/19/201562.2062.9057.7060.352,945,516
8/18/201561.5462.8661.4262.651,030,767
8/17/201562.3063.0961.6162.881,089,023
8/14/201561.4163.0861.4162.22976,351
8/13/201561.3061.9561.0061.40956,599
8/12/201561.8962.1160.2060.781,741,593
8/11/201563.9664.5362.4363.091,332,293
8/10/201565.0765.2063.2265.121,163,074
8/7/201564.2565.2164.0064.391,150,271
8/6/201564.0264.3963.4064.06666,612
8/5/201563.0064.4062.9964.00897,725
8/4/201562.4363.0762.0063.00982,361
8/3/201561.4162.3361.0362.07880,428
7/31/201562.2762.5661.7362.01544,346
7/30/201562.9663.1061.9062.281,222,900
7/29/201563.3063.8762.2362.99964,875
7/28/201562.3763.3761.5163.251,522,186
7/27/201560.6163.2960.1763.211,802,772
7/24/201565.5265.8363.9264.421,517,584
7/23/201565.2866.4965.0365.501,916,260
7/22/201564.0065.3863.6864.671,461,155
7/21/201562.8765.5062.5164.941,505,840
7/20/201562.5063.4061.9062.771,296,004
7/17/201562.9263.3661.8762.221,867,447
7/16/201562.0563.0061.5861.731,830,576
7/15/201563.3563.4060.6061.402,121,663
7/14/201563.7964.2963.0864.011,172,609
7/13/201563.1564.1062.8063.611,560,636
7/10/201562.1062.7360.3162.542,875,576
7/9/201562.5164.3260.0060.527,588,597
7/8/201553.7358.4853.0655.594,692,834
7/7/201559.8360.5555.3558.6311,160,179
7/6/201564.1164.3061.9163.104,789,847
7/2/201567.0967.7566.6467.281,801,391
7/1/201567.5868.0066.9767.192,024,747
6/30/201567.7568.3666.9867.692,784,285
6/29/201565.6768.1265.2567.113,062,159
6/26/201568.1968.9666.0867.173,976,617
6/25/201569.9669.9868.9269.621,473,081
6/24/201570.3570.3569.5269.861,517,055
6/23/201570.2370.5769.9670.291,930,705
6/22/201570.1670.5869.6970.062,849,241
6/19/201570.6571.0269.5069.543,931,342
6/18/201570.8971.5670.4371.266,432,581
6/17/201572.0872.6570.1270.1514,073,721
6/16/201565.1267.3063.0266.053,635,701
6/15/201566.4567.6465.5066.002,652,249
6/12/201565.3968.4764.9667.755,059,178
6/11/201563.3467.0063.3465.955,580,584
6/10/201562.1964.1760.6163.143,951,092
6/9/201561.0063.4060.9561.413,278,788
6/8/201562.5065.9660.1461.038,362,316
6/5/201554.8163.2254.6062.9410,770,511
6/4/201554.6855.1754.2555.001,700,807
6/3/201554.3655.3854.0055.001,496,994
6/2/201553.5254.7753.1754.382,099,776
6/1/201552.5654.1052.5053.712,317,475
5/29/201553.8254.5051.8052.052,291,618
5/28/201553.6753.8552.0753.632,568,878
5/27/201555.0055.9254.0554.741,944,814
5/26/201555.8055.9054.2554.712,133,144
5/22/201555.3356.4554.8255.262,965,398
5/21/201554.3555.7553.8454.964,914,853
5/20/201559.2959.9053.0753.597,134,358
5/19/201558.2459.8957.9758.763,158,851
5/18/201558.0658.5757.2157.981,432,044
5/15/201557.5558.6756.1558.201,480,347
5/14/201557.2358.4756.3257.741,763,878
5/13/201556.5957.2455.3257.151,883,276
5/12/201558.0158.0655.7456.672,733,823
5/11/201557.3959.8457.3358.762,095,279
5/8/201556.1157.3455.5657.001,915,942
5/7/201555.4955.7153.8055.412,253,166
5/6/201556.2256.5953.2555.333,233,419
5/5/201559.9060.1955.7556.304,122,342
5/4/201559.9361.8859.0161.392,013,788
5/1/201559.0961.7659.0860.601,927,381
4/30/201561.3561.6259.3960.302,387,920
4/29/201561.0462.3359.8361.392,429,097
4/28/201564.1864.2060.3061.252,838,131
4/27/201563.3065.1663.1363.273,386,409
4/24/201562.8163.8062.3062.621,800,319
4/23/201562.0063.8961.8462.561,763,504
4/22/201561.0563.7360.8862.142,824,755
4/21/201560.7861.4959.7060.692,167,777
4/20/201559.4660.7758.3160.381,994,724
4/17/201560.6761.0858.8159.043,349,251
4/16/201562.9062.9860.6861.522,194,080
  • Showing 1-100 of 1,117 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!