Sohu.com Inc $59.46

down -1.29


24/4/2014 08:10 PM  |  NASDAQ : SOHU  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOHU historical data

Date Open High Low Close Volume
4/24/201460.9961.0057.0659.46713,054
4/23/201462.8562.8560.7060.75557,798
4/22/201462.3963.7561.5962.88395,761
4/21/201462.2562.4061.0662.08220,537
4/17/201461.0061.9760.0061.75334,681
4/16/201462.3862.4059.7361.14264,213
4/15/201459.3961.8158.6761.171,114,190
4/14/201460.3661.7059.0559.47844,884
4/11/201460.7661.9059.1859.51830,195
4/10/201463.7463.7960.8561.49742,037
4/9/201462.9763.8962.0763.35707,360
4/8/201459.5763.1859.0162.131,013,450
4/7/201459.8060.7557.6759.11849,890
4/4/201461.8962.4759.0559.94967,952
4/3/201465.0065.3561.1961.68978,630
4/2/201466.5066.6964.2064.76601,921
4/1/201465.9166.5364.9266.08466,821
3/31/201465.8967.7064.5265.09600,769
3/28/201464.0165.8663.9064.87778,887
3/27/201466.0066.1062.7163.671,202,700
3/26/201469.6269.9164.0364.131,233,230
3/25/201467.6269.4767.0069.13956,612
3/24/201471.0671.1666.6066.981,210,490
3/21/201472.0172.1770.1870.50999,545
3/20/201472.8773.4671.4371.70554,660
3/19/201473.8774.6472.6973.55364,176
3/18/201475.3275.3273.5673.85575,561
3/17/201473.5075.0473.2774.78490,542
3/14/201472.5174.2471.0773.31655,863
3/13/201476.3577.0071.8673.001,143,060
3/12/201475.0376.5074.5376.48675,589
3/11/201477.4079.7576.0276.27732,198
3/10/201478.8179.9676.6077.01788,211
3/7/201483.5184.0079.2980.291,077,600
3/6/201485.0687.6883.5083.701,101,690
3/5/201486.0086.9884.5885.56524,639
3/4/201486.0086.8485.0585.85678,604
3/3/201481.9986.8181.7885.171,488,920
2/28/201482.0085.5780.5684.992,188,100
2/27/201475.2578.8674.9378.771,124,240
2/26/201473.5575.5073.5574.95437,389
2/25/201473.9774.7673.0773.73405,842
2/24/201473.4174.9372.3074.07714,285
2/21/201475.6175.6174.1775.11588,271
2/20/201474.5976.1073.8075.65513,846
2/19/201472.6575.4872.6574.60874,782
2/18/201469.9374.1069.6274.021,199,100
2/14/201470.2871.0069.5870.10361,214
2/13/201468.0071.0568.0070.51569,151
2/12/201468.6169.0568.0568.57486,174
2/11/201468.5070.9167.6668.611,923,560
2/10/201466.9773.1365.1971.553,052,170
2/7/201471.2872.3869.8071.521,108,490
2/6/201468.5471.3468.0470.39683,368
2/5/201468.0069.1667.2567.781,028,010
2/4/201469.0070.5967.6068.611,365,080
2/3/201472.6274.3068.7269.09806,934
1/31/201472.9373.5872.0572.78297,644
1/30/201473.9074.6473.0873.62385,790
1/29/201472.3774.4271.4773.02523,407
1/28/201472.3975.2572.0373.73635,241
1/27/201472.3173.4469.0971.25736,946
1/24/201474.0075.4271.5772.31829,580
1/23/201474.1876.2173.0275.10975,767
1/22/201474.8677.3874.8576.97440,580
1/21/201477.4778.4974.6875.52641,852
1/17/201475.7077.5374.1876.82665,064
1/16/201475.5076.2274.0075.57367,067
1/15/201476.9877.5074.8175.87490,050
1/14/201474.1176.1274.1175.95519,643
1/13/201476.2477.2574.0074.23576,192
1/10/201475.6477.7275.3476.54478,295
1/9/201478.8478.8475.4575.89790,253
1/8/201477.4179.8277.0078.55836,060
1/7/201473.9077.7973.8476.61835,151
1/6/201471.9674.8270.9273.94847,651
1/3/201472.6773.7270.9471.96614,262
1/2/201472.4473.9071.9473.28370,216
12/31/201371.9473.0071.9172.93255,710
12/30/201371.0772.4970.4072.11387,782
12/27/201370.8071.7870.2471.07263,827
12/26/201372.6673.2870.4770.60483,170
12/24/201370.0772.8569.5872.58493,166
12/23/201370.1470.9770.0070.16285,138
12/20/201369.9570.8069.0770.04918,969
12/19/201368.1470.6668.1069.85729,650
12/18/201367.0569.1667.0168.53768,949
12/17/201366.5267.8466.0967.26412,803
12/16/201367.3767.7965.8266.64431,018
12/13/201367.0567.6266.3667.29412,531
12/12/201366.2967.3865.6466.33841,372
12/11/201369.4969.9365.9266.42906,787
12/10/201367.4969.9167.3069.29832,289
12/9/201368.3669.4667.5067.95646,013
12/6/201370.5470.9668.4568.801,391,580
12/5/201367.2770.4466.6170.011,486,220
12/4/201365.9669.1565.7867.381,369,720
12/3/201366.9467.8765.7866.41904,447
12/2/201367.9067.9066.0166.99680,072
11/29/201365.0067.9064.0167.391,013,220
Trading Center