AIQ

Historical Stock Prices

$25.59
*  
0.87
3.52%
Get AIQ Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading AIQ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 24.76 26 24.52 25.59 51,159
09/18/2014 24.8 24.93 24.08 24.72 11,830
09/17/2014 24.9 24.93 24.12 24.62 18,287
09/16/2014 25.55 25.94 24.8 25.02 35,507
09/15/2014 25.9 25.9 25.17 25.29 17,783
09/12/2014 26.21 27.9199 25.7 25.98 23,686
09/11/2014 26.46 27.04 26.01 26.18 52,296
09/10/2014 26.4 27.12 26.4 26.44 14,609
09/09/2014 27.49 29.76 26.3 26.44 24,970
09/08/2014 28.34 28.5 27.46 27.61 32,730
09/05/2014 27.9 31.01 27.76 28.66 111,916
09/04/2014 28.19 28.34 27.93 28.17 18,784
09/03/2014 28.39 28.39 27.83 28.02 22,956
09/02/2014 28.45 28.51 27.98 28.22 20,858
08/29/2014 27.25 28.59 26.65 28.45 26,700
08/28/2014 28.03 28.22 26.88 27.19 33,646
08/27/2014 27.77 28.76 27.77 28.25 34,105
08/26/2014 28.38 28.41 27.77 27.89 18,918
08/25/2014 28.44 29.18 28.29 28.47 23,242
08/22/2014 28.4 28.8 28.03 28.37 19,278
08/21/2014 28.48 28.59 27.61 28.4 12,339
08/20/2014 28.48 28.97 27.98 28.47 15,184
08/19/2014 28.79 28.97 28.3 28.45 27,380
08/18/2014 28.42 28.85 28.42 28.71 36,637
08/15/2014 28.85 28.85 27.593 28.55 44,161
08/14/2014 28.57 29.1 28.35 28.51 30,882
08/13/2014 28.76 29 28.43 28.43 37,625
08/12/2014 29.2 29.55 28.76 28.78 24,250
08/11/2014 28.56 30.03 28.29 29.36 61,939
08/08/2014 27.66 28.86 27.66 28.39 41,489
08/07/2014 28.39 28.61 27.55 27.55 27,536
08/06/2014 28.13 29.44 27.92 28.624 41,038
08/05/2014 27.75 28.55 27.44 28.31 43,958
08/04/2014 27.71 27.97 27.07 27.71 55,785
08/01/2014 28.69 28.725 27.01 27.57 36,233
07/31/2014 29 29.46 27.83 28.55 88,382
07/30/2014 30.02 30.02 28.61 29.27 86,629
07/29/2014 29.04 29.92 28.23 29.83 65,655
07/28/2014 29.33 29.5 28.973 29.14 75,514
07/25/2014 29.7 29.87 28.92 29.46 67,398
07/24/2014 29.8 30.4 29.56 29.79 54,959
07/23/2014 28.48 29.79 28.36 29.71 44,394
07/22/2014 28.7 29.15 28.18 28.52 52,646
07/21/2014 28.56 28.76 28.07 28.47 19,600
07/18/2014 27.96 28.97 27.96 28.79 158,091
07/17/2014 28.69 28.98 27.74 28.05 27,635
07/16/2014 29 29.26 28.54 28.76 22,051
07/15/2014 28.54 29.39 28.4 28.86 50,662
07/14/2014 29.14 29.23 28.21 28.37 38,314
07/11/2014 28.03 29.26 28 28.93 42,191
07/10/2014 28.28 28.92 27.86 28.04 51,413
07/09/2014 28.08 29.1 28.056 28.74 53,554
07/08/2014 27.9 28.35 27.35 27.96 29,719
07/07/2014 29.46 29.46 27.95 28.15 22,724
07/03/2014 29.65 30.67 27.68 29.51 36,417
07/02/2014 28.61 30.99 28.51 29.41 39,225
07/01/2014 27 28.8 27 28.58 29,994
06/30/2014 26.63 27.5 26.63 27 161,757
06/27/2014 27.28 27.65 27.1 27.11 72,024
06/26/2014 26.96 28.11 26.96 27.51 16,722
06/25/2014 28.49 28.49 26.72 27.11 52,241
06/24/2014 27.03 30 27.03 28.45 26,532
06/23/2014 28.31 28.67 26.82 27.95 56,362
06/20/2014 27.18 28.32 26.51 28.31 38,312
06/19/2014 27.01 27.12 26.73 27.07 25,171
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?