$58.61 -0.49 (%) Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs - NYSE

Jan. 30, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QIHU historical data

Date Open High Low Close Volume
1/29/201559.6459.6458.2559.101,974,003
1/28/201560.5061.3159.9360.161,726,333
1/27/201559.8560.5758.8760.461,593,200
1/26/201561.0061.8060.7060.941,519,271
1/23/201558.1261.1858.1260.552,448,345
1/22/201557.4359.5857.3558.382,262,730
1/21/201556.0357.1255.7057.011,299,016
1/20/201556.1056.4255.1056.151,181,616
1/16/201554.7357.2554.6256.111,677,667
1/15/201557.3057.7054.3855.092,039,359
1/14/201556.0257.3755.6057.171,460,564
1/13/201557.4558.6456.0456.701,812,108
1/12/201557.8057.8056.2556.852,255,747
1/9/201559.9759.9757.1757.792,235,218
1/8/201559.1460.1958.2559.542,001,821
1/7/201559.3759.9758.2759.031,385,405
1/6/201560.0060.2757.7959.001,629,221
1/5/201559.5260.7958.6259.642,259,764
1/2/201557.5060.2557.5059.711,883,802
12/31/201457.6558.0056.7557.261,241,372
12/30/201458.3858.7957.1257.651,663,790
12/29/201460.2560.2558.4858.562,980,786
12/26/201461.7762.1360.6060.741,070,595
12/24/201458.8563.6958.4461.472,554,369
12/23/201457.3459.2457.3458.891,752,898
12/22/201458.7659.2357.9258.121,878,072
12/19/201458.6659.3257.7258.862,628,415
12/18/201458.0359.8057.9158.693,690,199
12/17/201455.5357.1253.8456.874,242,790
12/16/201459.4059.4055.3555.524,795,135
12/15/201460.2161.4959.6059.651,709,007
12/12/201459.6361.3358.8560.221,878,873
12/11/201459.1562.2559.1559.902,315,346
12/10/201461.0461.9558.6059.082,836,476
12/9/201456.6661.7556.0061.475,089,277
12/8/201462.4662.6958.1858.904,697,848
12/5/201464.0364.3962.7363.302,810,964
12/4/201466.7267.4063.5163.993,297,325
12/3/201467.4868.0065.1566.502,849,370
12/2/201469.4369.4366.6767.462,658,581
12/1/201473.4973.6168.0268.904,335,812
11/28/201475.0075.0073.7674.331,699,845
11/26/201474.7476.1273.5575.003,306,822
11/25/201473.5976.7072.5174.7411,227,023
11/24/201469.7070.7068.8869.463,200,459
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
  • Showing 1-100 of 965 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center