Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs $87.83

down -0.51


29/8/2014 04:03 PM  |  NYSE : QIHU  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QIHU historical data

Date Open High Low Close Volume
8/29/201489.0689.6087.4087.832,283,003
8/28/201488.0390.5287.5588.344,372,891
8/27/201491.8892.1088.1088.437,057,868
8/26/201494.8094.8090.6492.158,475,601
8/25/201497.5097.5191.8793.8712,833,879
8/22/2014101.30103.3999.69101.754,014,802
8/21/2014102.14103.00100.12101.632,306,074
8/20/2014102.35102.6899.67101.991,349,668
8/19/2014103.13103.98101.62102.022,997,105
8/18/2014101.15102.58100.71102.102,231,958
8/15/201498.98101.8398.3099.932,938,415
8/14/201499.0099.6897.7098.481,821,406
8/13/201497.3399.2896.7698.631,952,350
8/12/201497.2497.4694.6496.661,645,066
8/11/201495.2197.2594.4596.642,446,251
8/8/201493.1694.8092.8793.871,369,848
8/7/201494.0094.9392.1093.381,805,893
8/6/201491.4494.6990.9593.982,318,200
8/5/201494.8394.9691.0092.382,581,108
8/4/201492.8995.2592.0094.164,382,705
8/1/201490.9391.7889.3690.526,642,919
7/31/201496.4796.7091.1491.155,648,272
7/30/2014101.70101.7596.3099.002,738,781
7/29/2014104.81104.8198.37100.063,795,086
7/28/201499.92104.6399.00104.264,684,467
7/25/201497.50101.6096.0499.155,664,888
7/24/201496.0496.1294.2995.612,097,519
7/23/201494.8195.8794.0795.012,096,645
7/22/201491.6995.5391.2795.043,228,931
7/21/201487.4790.9586.9090.562,170,810
7/18/201487.5088.3386.6787.831,322,711
7/17/201489.5590.7785.9986.571,899,382
7/16/201490.5290.9888.9789.661,417,226
7/15/201492.2692.3388.8889.932,346,651
7/14/201489.2692.4289.0590.062,378,001
7/11/201487.2090.1387.0088.162,089,941
7/10/201485.3888.4084.3887.072,336,459
7/9/201488.5689.2586.2287.572,520,529
7/8/201493.1193.2186.2788.433,940,400
7/7/201494.4696.4992.3493.142,009,481
7/3/201497.3298.2393.5993.951,765,228
7/2/201495.6599.5795.4496.663,104,971
7/1/201492.5495.6092.5495.042,198,386
6/30/201491.4294.3591.2492.041,944,258
6/27/201491.9792.1390.5091.121,224,471
6/26/201493.3093.8791.4391.971,695,781
6/25/201490.4292.7790.0792.702,318,212
6/24/201488.2093.7488.0291.523,826,804
6/23/201488.2188.6987.0088.101,589,050
6/20/201490.1090.4286.9088.661,761,482
6/19/201491.5792.0488.2889.601,483,685
6/18/201491.2292.5089.5691.562,791,503
6/17/201486.6691.1286.0290.713,005,027
6/16/201487.0087.2785.1385.921,865,691
6/13/201489.1689.1686.1387.181,588,289
6/12/201489.5090.4086.7588.412,314,895
6/11/201485.1889.9684.2089.502,885,080
6/10/201485.6486.6083.7085.321,840,032
6/9/201485.7687.2084.7985.051,848,325
6/6/201486.5287.5484.6085.542,010,916
6/5/201486.3088.0485.5586.472,424,765
6/4/201485.1486.9183.3085.412,498,906
6/3/201488.0688.0685.1085.862,370,638
6/2/201492.1292.3887.5087.853,550,497
5/30/201494.7795.5790.7291.833,375,280
5/29/201495.9096.4994.2595.662,701,774
5/28/201494.3196.4092.8095.147,914,383
5/27/201490.0690.2587.3889.984,163,732
5/23/201487.9689.3685.7689.082,124,606
5/22/201484.8688.2084.7888.053,473,358
5/21/201481.5684.9581.2284.902,635,348
5/20/201480.8683.2279.5481.162,067,598
5/19/201478.9081.2378.5080.171,600,283
5/16/201480.1880.1877.1079.732,640,370
5/15/201481.8082.5277.4880.002,976,462
5/14/201481.5184.7580.6882.242,761,546
5/13/201484.2384.7579.6680.343,232,289
5/12/201478.8584.4078.8283.983,900,970
5/9/201475.9578.2675.3277.703,461,433
5/8/201476.0779.0975.7075.933,669,006
5/7/201483.4683.6074.1078.106,513,018
5/6/201486.4787.8083.2483.532,331,154
5/5/201486.6487.8085.2187.301,910,211
5/2/201488.2590.3286.8188.381,909,984
5/1/201484.4389.7084.4387.933,384,709
4/30/201486.7086.7082.1084.384,324,757
4/29/201485.1287.8283.0387.692,883,397
4/28/201489.9890.0082.3084.785,212,263
4/25/201490.7692.0088.5289.293,063,938
4/24/201494.3194.4189.4092.262,412,329
4/23/201494.0495.2792.2592.721,983,871
4/22/201492.0396.2592.0194.673,707,650
4/21/201494.0494.0488.5091.492,597,062
4/17/201491.5193.9689.9093.852,746,064
4/16/201493.7494.3088.6392.503,197,372
4/15/201487.7991.8284.2891.574,463,707
4/14/201489.5591.0086.5587.733,183,583
4/11/201484.7689.8184.0087.004,372,194
4/10/201496.7796.7786.1587.014,434,469
4/9/201492.4196.1388.7596.084,577,984
Trading Center