Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs $93.85

up +1.35


17/4/2014 06:40 PM  |  NYSE : QIHU  
Industries : Internet / Internet Service Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QIHU historical data

Date Open High Low Close Volume
4/17/201491.5193.9689.9093.852,746,060
4/16/201493.7494.3088.6392.503,197,370
4/15/201487.7991.8284.2891.574,463,710
4/14/201489.5591.0086.5587.733,183,580
4/11/201484.7689.8184.0087.004,372,190
4/10/201496.7796.7786.1587.014,434,470
4/9/201492.4196.1388.7596.084,577,980
4/8/201487.1791.5085.7590.844,409,790
4/7/201487.9490.9582.5284.066,929,950
4/4/201493.6594.8688.1389.344,599,510
4/3/201498.1999.6391.8992.934,265,880
4/2/2014104.73104.9096.7798.194,268,020
4/1/2014102.19105.49100.12103.004,474,250
3/31/201498.00102.1997.8099.583,487,500
3/28/201494.1199.8793.6395.244,329,760
3/27/201491.4495.2687.5093.097,122,120
3/26/2014103.25103.5592.5293.604,589,300
3/25/2014103.23106.29100.88101.702,850,470
3/24/2014108.75109.0599.48101.493,619,640
3/21/2014111.93111.93106.61107.832,646,760
3/20/2014111.03112.82108.01109.252,017,290
3/19/2014114.65114.87110.51111.831,691,330
3/18/2014114.40115.60113.00114.082,134,500
3/17/2014115.82116.34111.30112.692,015,440
3/14/2014112.14115.26108.02113.623,252,700
3/13/2014119.93120.17112.53114.102,661,660
3/12/2014113.82117.48109.87116.733,442,630
3/11/2014119.81121.38114.50115.462,762,360
3/10/2014119.94123.73115.73118.313,657,200
3/7/2014124.42124.42118.05120.796,390,800
3/6/2014119.00123.43118.37121.536,109,340
3/5/2014118.92120.83115.77116.684,062,260
3/4/2014112.59118.00112.50116.104,219,030
3/3/2014107.42111.54107.04109.052,106,990
2/28/2014111.76113.28107.22109.622,536,350
2/27/2014107.86111.74107.86110.762,767,300
2/26/2014105.98109.40105.56107.861,851,860
2/25/2014105.00105.52102.32104.741,561,360
2/24/2014106.50108.17104.25105.601,728,340
2/21/2014108.38108.69104.23105.852,127,170
2/20/2014103.91108.83102.51108.382,059,430
2/19/2014106.58107.83103.61104.501,944,730
2/18/2014100.21106.93100.21106.153,902,800
2/14/2014101.02101.4097.2599.251,916,110
2/13/201496.68100.4696.0299.942,059,190
2/12/201497.0797.9896.4497.801,345,660
2/11/201499.22100.0894.0596.362,558,520
2/10/201496.0199.4495.8897.982,032,560
2/7/201492.2696.7592.0096.483,125,370
2/6/201492.7995.1990.8591.382,190,130
2/5/201496.0596.3288.5691.834,126,700
2/4/201496.3698.3395.2196.432,325,170
2/3/2014101.72102.9592.8194.514,291,540
1/31/201494.83101.3094.33101.083,617,910
1/30/201494.7698.6893.4097.304,756,060
1/29/201492.9394.8590.5091.062,483,000
1/28/201490.2895.0090.1794.384,563,820
1/27/201486.4390.4883.3889.994,499,230
1/24/201489.2190.8084.6184.745,025,500
1/23/201489.9094.4586.0093.077,988,490
1/22/201495.3896.2592.3595.922,286,430
1/21/201491.3894.5490.3794.342,852,220
1/17/201492.2295.6888.8089.184,992,640
1/16/201489.1291.8987.3591.263,266,100
1/15/201487.3689.5086.2589.083,069,210
1/14/201484.4186.7583.7086.582,072,210
1/13/201484.7586.8783.1183.484,320,870
1/10/201481.4282.1979.9981.042,100,680
1/9/201486.2187.4981.0081.175,785,740
1/8/201485.6089.0085.0089.009,406,960
1/7/201480.2082.6580.2081.401,909,950
1/6/201479.9881.0079.1080.101,188,200
1/3/201481.9983.1078.7079.781,985,380
1/2/201481.8583.6481.1581.852,044,450
12/31/201382.1283.9581.5182.052,077,580
12/30/201380.9681.3079.5781.021,698,650
12/27/201380.6182.5080.0881.242,069,590
12/26/201380.4881.4279.7780.481,096,480
12/24/201381.8382.2879.9680.81480,351
12/23/201378.6881.1578.1281.081,446,560
12/20/201377.5379.0276.5078.721,763,850
12/19/201376.2078.8274.7177.612,891,660
12/18/201377.8877.9173.0076.405,427,110
12/17/201377.2579.4476.8377.482,131,090
12/16/201381.0381.5575.8376.764,313,500
12/13/201381.6682.4880.6580.961,231,960
12/12/201380.0082.2479.7680.871,205,790
12/11/201382.6083.6479.3779.912,642,760
12/10/201381.0083.2581.0082.891,842,560
12/9/201383.1283.4580.5281.241,703,940
12/6/201383.6784.8081.5082.761,877,720
12/5/201385.6885.8982.7783.671,925,650
12/4/201385.4886.3584.5486.021,853,010
12/3/201384.1186.3583.8585.962,941,260
12/2/201381.7384.3381.5383.701,723,100
11/29/201382.4583.0281.2081.521,037,250
11/27/201383.2083.9080.0082.151,970,420
11/26/201379.7584.0879.2082.784,451,940
11/25/201383.1384.4978.2178.406,705,960
11/22/201385.0088.6284.4886.603,505,960
Trading Center