$61.84 -0.17 (%) Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs - NYSE

Aug. 3, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QIHU historical data

Date Open High Low Close Volume
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
4/15/201559.4063.0859.0461.844,889,098
4/14/201559.7959.8457.4759.672,873,397
4/13/201561.3262.5359.7859.832,926,694
4/10/201559.0360.7959.0059.532,359,492
4/9/201561.3362.1458.5059.004,784,768
4/8/201556.0261.0055.8460.038,568,304
4/7/201553.3555.1753.2554.002,506,354
4/6/201551.8153.9051.1553.351,907,462
4/2/201551.6453.1951.1552.421,847,140
4/1/201551.5551.8750.4250.951,451,914
3/31/201549.8852.2349.6351.202,372,802
3/30/201552.6552.9550.0350.103,341,054
3/27/201553.1353.2151.6852.092,069,540
3/26/201551.9454.7251.5653.003,884,135
3/25/201551.5052.4549.8652.123,484,952
3/24/201551.6052.6050.9552.082,896,998
3/23/201550.9052.7050.6851.392,905,119
3/20/201548.8550.9448.7250.903,537,170
3/19/201548.6449.1547.8148.422,475,972
3/18/201547.2449.1847.0248.632,843,637
3/17/201546.3247.9346.0546.762,036,514
3/16/201546.3546.3945.4046.321,792,729
3/13/201546.0046.5945.5546.222,541,628
3/12/201546.5647.0945.8846.042,302,706
3/11/201545.1947.2245.1746.624,378,373
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
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!