$52.77 +0.62 (%) Sohu.com Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOHU historical data

Date Open High Low Close Volume
12/19/201452.0353.2551.5952.77393,938
12/18/201450.0052.5249.8552.15690,760
12/17/201448.8850.0048.6549.97255,815
12/16/201448.3649.6748.2248.81205,759
12/15/201449.9249.9548.5348.76391,277
12/12/201447.1148.9046.8547.82324,321
12/11/201446.4048.2346.4047.45215,673
12/10/201447.3348.0046.2846.34141,998
12/9/201445.5247.9345.2147.64269,546
12/8/201447.2347.6345.2646.17315,456
12/5/201447.2548.4146.6847.77198,424
12/4/201448.5548.5647.1747.30226,886
12/3/201447.5248.8446.7348.42767,727
12/2/201448.0048.5347.4947.78229,959
12/1/201450.3050.3048.1148.11269,246
11/28/201450.5050.8050.0850.61132,809
11/26/201449.3951.0449.0050.61234,898
11/25/201449.5049.7348.8949.30112,550
11/24/201449.4049.8449.0449.59178,657
11/21/201448.8049.5048.5049.02175,070
11/20/201447.5148.8047.3148.26259,870
11/19/201448.5749.0647.7747.91308,137
11/18/201449.2249.9748.7348.99338,476
11/17/201450.8550.8548.9249.23279,760
11/14/201449.8551.2449.3750.96250,252
11/13/201451.5151.6649.7550.15266,369
11/12/201450.6951.6550.3151.26142,026
11/11/201451.2651.4650.6251.13157,295
11/10/201450.6051.6650.4151.49282,103
11/7/201448.9550.4048.4450.34352,438
11/6/201449.6449.8349.1249.19241,767
11/5/201449.7150.3349.0249.51623,130
11/4/201450.0250.8249.5249.64462,625
11/3/201446.7851.5046.6750.301,157,817
10/31/201446.5049.3146.3748.591,047,879
10/30/201443.5146.2343.3545.80551,056
10/29/201444.4044.7843.4943.66257,917
10/28/201443.3844.7543.0344.47408,485
10/27/201443.6443.9742.6143.03224,951
10/24/201443.6644.0943.3144.02106,694
10/23/201443.3944.2143.0143.51483,713
10/22/201443.8244.5442.8042.86470,382
10/21/201443.7843.9943.5543.72259,924
10/20/201443.8244.0343.4343.55286,066
10/17/201445.2745.5043.3343.52473,244
10/16/201444.0846.2544.0844.97282,830
10/15/201442.7845.0842.0344.84532,137
10/14/201444.1844.4443.0043.09565,184
10/13/201444.6945.5043.3244.01421,412
10/10/201446.4046.4044.3344.62567,086
10/9/201447.5447.8046.3746.53475,151
10/8/201447.2947.9146.5047.74388,961
10/7/201448.0748.2047.1347.24351,509
10/6/201449.1349.5448.2348.29232,097
10/3/201449.1649.6248.6948.76284,757
10/2/201448.5449.4046.6348.69531,338
10/1/201450.2350.5548.0048.36646,654
9/30/201451.7251.7950.1250.23429,974
9/29/201451.4252.0051.2651.55225,029
9/26/201452.0952.4451.8752.06177,161
9/25/201452.1252.2651.4052.06304,353
9/24/201452.4952.6352.0852.49166,897
9/23/201452.0052.9951.7052.18298,606
9/22/201453.5453.8351.6152.17361,761
9/19/201454.3254.3453.1053.68381,391
9/18/201453.9454.0753.3054.00300,987
9/17/201453.9953.9953.1553.56284,529
9/16/201452.4954.0052.1353.86375,761
9/15/201456.0356.0352.6052.92736,586
9/12/201456.0356.3655.6456.09339,257
9/11/201454.7856.1254.0556.01487,820
9/10/201454.8255.1854.0654.57207,877
9/9/201455.8056.6054.6655.00305,693
9/8/201456.6556.9255.6856.02318,458
9/5/201456.7256.7255.5856.49408,850
9/4/201456.8857.1356.4056.54273,454
9/3/201460.0360.4556.4956.57838,761
9/2/201458.7160.5458.5659.53379,127
8/29/201458.9359.4358.7959.06158,028
8/28/201459.6459.8158.7358.84171,613
8/27/201460.1460.2259.0560.03319,198
8/26/201460.3960.8859.5360.28267,714
8/25/201461.5961.5960.1860.55248,557
8/22/201461.2161.7860.6161.29314,870
8/21/201461.6762.6261.1761.43464,295
8/20/201460.9061.8960.3261.51428,196
8/19/201460.5063.0060.0661.35828,831
8/18/201458.7460.9558.7460.19557,633
8/15/201458.0059.2057.5258.32241,049
8/14/201458.6859.0057.3757.81331,064
8/13/201458.1159.5057.5458.61436,056
8/12/201457.6859.1856.9657.73435,059
8/11/201457.1658.5856.6057.82541,242
8/8/201456.9257.1356.2056.72192,461
8/7/201456.3057.1556.2656.42154,838
8/6/201455.4557.2755.4556.39223,364
8/5/201456.3756.8055.4655.96229,875
8/4/201455.9056.5955.7156.37311,492
8/1/201456.4757.1855.1455.82306,126
7/31/201457.9658.0156.5456.72457,690
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center