$59.04 -2.48 (%) Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs - NYSE

Apr. 17, 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
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
3/10/201548.4549.0144.5645.169,274,208
3/9/201549.2850.8846.7047.626,143,607
3/6/201548.8551.2548.0748.536,696,100
3/5/201546.1347.6645.9247.394,435,710
3/4/201547.1447.5945.8846.135,605,497
3/3/201545.9748.1045.9247.142,318,780
3/2/201545.7547.1245.2846.073,641,540
2/27/201547.0048.5045.6845.734,309,358
2/26/201549.5050.2046.8546.994,704,468
2/25/201551.1351.7349.1549.634,684,788
2/24/201551.0352.0850.1051.382,387,277
2/23/201551.9652.2251.0351.252,214,784
2/20/201552.3052.9651.1551.463,233,462
2/19/201554.8755.0751.6352.095,524,467
2/18/201558.4958.5054.3554.837,240,167
2/17/201560.5061.3059.5059.971,223,932
2/13/201558.9561.6058.8560.481,716,700
2/12/201560.0160.2058.7759.011,432,097
2/11/201560.9160.9159.5760.441,026,849
2/10/201561.7861.8159.8461.171,645,826
2/9/201562.0062.7961.1362.101,032,167
2/6/201561.3663.4761.0962.482,086,927
2/5/201560.8061.3859.9261.20871,411
2/4/201561.4061.5560.2560.73810,567
2/3/201559.0861.4559.0860.901,310,399
2/2/201558.3659.5357.1059.481,347,248
1/30/201558.6759.5958.2058.52919,192
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
  • Showing 1-100 of 1,018 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center