QIHOO 360 TECHNOLOGY $47.08

down -0.40


18/6/2013 04:18 PM  |  NYSE : QIHU  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

QIHU historical data

Date Open High Low Close Volume
6/18/2013 47.46 47.81 46.26 47.08 20837
6/17/2013 44.33 47.49 44.10 47.48 29280
6/14/2013 43.07 44.15 42.80 43.65 11451
6/13/2013 44.15 44.30 42.80 43.55 12751
6/12/2013 44.76 45.11 44.04 44.33 9301
6/11/2013 44.35 45.85 43.79 44.52 16703
6/10/2013 44.90 45.17 44.42 44.94 22806
6/7/2013 44.03 44.75 43.47 44.00 16627
6/6/2013 42.51 44.35 42.51 44.35 16813
6/5/2013 41.71 43.24 41.60 43.18 13924
6/4/2013 43.21 43.67 41.61 42.21 16074
6/3/2013 44.12 44.14 41.85 43.21 20751
5/31/2013 44.25 45.18 43.78 43.81 13662
5/30/2013 43.84 44.27 43.40 44.05 7741
5/29/2013 44.00 44.89 43.41 43.99 14441
5/28/2013 43.55 44.30 43.25 43.88 13771
5/24/2013 42.44 43.43 42.00 43.06 12778
5/23/2013 41.66 43.22 40.01 42.78 14472
5/22/2013 43.69 45.49 42.75 43.23 24526
5/21/2013 44.20 44.58 42.35 44.22 26008
5/20/2013 44.71 45.11 42.17 44.19 68922
5/17/2013 41.10 41.38 39.76 41.05 30725
5/16/2013 39.97 41.27 39.50 40.80 25090
5/15/2013 38.60 40.29 38.60 39.92 25464
5/14/2013 38.09 38.93 37.55 38.77 20910
5/13/2013 39.94 39.96 37.82 38.53 29667
5/10/2013 38.88 40.79 38.52 40.22 31448
5/9/2013 38.40 39.39 37.87 38.88 32192
5/8/2013 37.00 38.07 36.71 38.00 21272
5/7/2013 37.33 37.68 36.01 36.86 24981
5/6/2013 34.43 37.60 34.43 37.30 49608
5/3/2013 34.50 34.73 34.04 34.40 6934
5/2/2013 34.66 34.83 33.98 34.47 9714
5/1/2013 34.31 34.57 33.88 34.44 6248
4/30/2013 34.17 34.57 33.92 34.30 10275
4/29/2013 34.24 34.27 33.91 34.17 10115
4/26/2013 34.00 34.19 33.47 33.87 10623
4/25/2013 33.24 34.00 32.58 33.95 14578
4/24/2013 31.97 33.21 31.96 32.97 16029
4/23/2013 32.22 32.22 31.50 32.05 5570
4/22/2013 31.96 32.56 31.17 32.20 9766
4/19/2013 32.45 32.50 31.80 31.87 10914
4/18/2013 31.74 32.20 31.41 31.82 19264
4/17/2013 30.50 31.90 30.46 31.12 29208
4/16/2013 30.00 30.89 29.95 30.44 10219
4/15/2013 29.80 30.48 29.48 29.88 12345
4/12/2013 29.99 30.29 29.47 30.17 11794
4/11/2013 29.99 30.29 29.40 29.98 11882
4/10/2013 28.85 30.07 28.81 29.93 13000
4/9/2013 29.00 29.06 28.62 28.80 8175
4/8/2013 28.50 29.09 28.50 28.80 11294
4/5/2013 28.36 28.72 28.11 28.52 8024
4/4/2013 28.52 29.10 28.27 28.62 10094
4/3/2013 29.56 30.00 28.30 28.70 10831
4/2/2013 30.10 30.18 29.25 29.47 6967
4/1/2013 29.78 30.20 29.57 29.98 10743
3/28/2013 30.56 30.56 29.12 29.63 18481
3/27/2013 30.60 30.89 30.39 30.51 9525
3/26/2013 30.79 30.81 30.20 30.67 9258
3/25/2013 29.69 30.66 29.60 30.50 19780
3/22/2013 29.45 29.89 29.04 29.55 11451
3/21/2013 29.46 29.74 28.78 29.20 11076
3/20/2013 28.62 29.68 28.44 29.35 19453
3/19/2013 29.00 29.26 28.20 28.29 16290
3/18/2013 28.53 29.15 27.76 28.67 21835
3/15/2013 29.04 29.40 28.71 29.02 38024
3/14/2013 29.84 30.33 28.25 28.71 47059
3/13/2013 31.50 31.50 29.07 29.56 30484
3/12/2013 31.56 31.80 30.67 31.34 25689
3/11/2013 31.50 32.00 31.46 31.81 12453
3/8/2013 32.03 32.49 31.73 32.06 19865
3/7/2013 31.99 32.46 31.10 31.97 23531
3/6/2013 33.27 33.43 31.68 32.19 62105
3/5/2013 33.20 34.90 33.10 34.82 56452
3/4/2013 31.86 33.47 31.86 32.75 27644
3/1/2013 30.60 32.42 30.60 32.04 28082
2/28/2013 30.79 31.00 30.50 30.77 17240
2/27/2013 30.09 31.03 30.01 30.52 16407
2/26/2013 30.99 31.19 29.15 29.97 48397
2/25/2013 32.26 32.70 31.28 31.53 14535
2/22/2013 31.21 32.45 31.00 32.44 14814
2/21/2013 32.33 32.36 30.32 31.13 26358
2/20/2013 33.15 33.63 32.55 32.66 23746
2/19/2013 32.78 33.06 32.23 32.90 18284
2/15/2013 31.91 32.83 31.88 32.64 14102
2/14/2013 31.60 32.98 31.60 32.54 17720
2/13/2013 30.63 32.14 30.63 31.83 18286
2/12/2013 30.76 31.29 30.50 30.84 11862
2/11/2013 30.98 31.05 30.60 30.79 7088
2/8/2013 30.80 31.24 30.66 30.96 8586
2/7/2013 31.65 31.67 30.84 30.99 12704
2/6/2013 31.41 32.40 31.01 31.37 16825
2/5/2013 31.07 32.17 30.52 31.72 23546
2/4/2013 30.50 30.97 29.80 30.83 19343
2/1/2013 30.75 30.88 29.09 30.50 33900
1/31/2013 30.61 31.12 30.42 30.57 19169
1/30/2013 31.01 31.24 30.27 30.43 19853
1/29/2013 31.50 31.54 30.90 31.14 14372
1/28/2013 31.99 32.48 30.25 31.50 32620
1/25/2013 32.10 32.20 31.11 31.99 23334
Marketplace
Trading Center