Quintiles Transitional Holdings Inc. Historical Stock Prices

$49.34
*  
0.13
 negative 
0.26%
Get Q Alerts
*Delayed - data as of Apr. 24, 2014 10:05 ET 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    Q Real Time
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:05  49.885  50.14  49.01  49.34 32,722
04/23/2014 49.92 50.24 49.16 49.47 430,539
04/22/2014 50.75 50.75 49.9 49.95 745,403
04/21/2014 50.37 50.75 50.25 50.68 542,775
04/17/2014 50.63 50.74 50.17 50.22 236,418
04/16/2014 50.88 51.21 50.57 50.6 384,576
04/15/2014 50.8 51.072 49.69 50.67 526,514
04/14/2014 50.84 51.2 50.12 50.55 544,326
04/11/2014 51 51 50.06 50.28 666,911
04/10/2014 51.34 51.87 51.34 51.4 927,063
04/09/2014 51.07 51.56 51 51.34 800,927
04/08/2014 49.57 51.15 49.49 51.05 592,928
04/07/2014 49.94 50.31 49.2001 49.71 634,571
04/04/2014 51.22 51.22 49.8304 50.11 729,231
04/03/2014 51.34 51.5 50.69 50.94 425,909
04/02/2014 51 51.5 50.51 51.07 732,126
04/01/2014 50.3 51.44 49.69 51.11 841,770
03/31/2014 50.3 51.09 49.65 50.77 449,490
03/28/2014 50.13 50.5499 49.9005 49.97 463,371
03/27/2014 50.06 50.49 49.78 50.06 292,173
03/26/2014 50.07 50.48 49.81 50.01 692,491
03/25/2014 50.48 51.27 49.66 49.8 886,800
03/24/2014 51.33 51.73 50.22 50.44 542,720
03/21/2014 53.02 53.02 50.07 51.02 2,304,972
03/20/2014 52.41 53.17 52.351 52.92 1,087,681
03/19/2014 53 53.668 52.45 52.72 738,436
03/18/2014 52.55 53.3329 52.4801 52.96 824,736
03/17/2014 52.21 52.68 52.2 52.45 1,349,166
03/14/2014 51.07 52.27 51 52.17 1,910,997
03/13/2014 51.59 52 50.41 51.24 12,618,760
03/12/2014 52.1 54.08 51.78 52.82 1,528,864
03/11/2014 54.18 54.3 52.76 52.81 926,850
03/10/2014 53.94 54.36 53.11 54.3 723,494
03/07/2014 54.58 54.7699 53.97 54.11 290,012
03/06/2014 54.52 54.995 53.821 54.48 556,544
03/05/2014 54.32 54.78 53.7 54.12 535,531
03/04/2014 53.09 54.399 53.09 54.06 314,064
03/03/2014 53.6 53.6 52.07 52.87 477,695
02/28/2014 53.51 54.57 53.35 54.15 398,920
02/27/2014 53.29 54.41 53.08 53.5 345,084
02/26/2014 53.4 53.65 52.9 53.62 260,800
02/25/2014 53.52 53.75 52.7 53.26 266,675
02/24/2014 54 54 53 53.63 414,587
02/21/2014 54.79 54.858 53.87 53.93 572,384
02/20/2014 54.48 54.95 53.96 54.54 749,970
02/19/2014 53.68 55 53.2804 54.94 742,671
02/18/2014 53 54.31 52.85 53.77 743,114
02/14/2014 52.2 53.17 51.86 53.15 1,282,106
02/13/2014 50 52.24 49.85 52.2 1,732,620
02/12/2014 49.05 49.58 48.89 49.44 431,528
02/11/2014 48.73 49.29 48.15 49.15 374,994
02/10/2014 48.1 48.9499 47.98 48.61 356,879
02/07/2014 49.1 49.4099 47.87 48.23 470,918
02/06/2014 48.74 49.51 48.2947 49 864,905
02/05/2014 46.58 48.39 46.3437 48.37 607,031
02/04/2014 46.77 47.084 46.383 46.61 226,314
02/03/2014 47.22 47.66 45.845 46.43 455,317
01/31/2014 47.23 47.7 46.83 47.63 228,014
01/30/2014 46.79 47.96 46.5 47.7 321,776
01/29/2014 47.07 47.35 46.23 46.43 277,289
01/28/2014 46.8 47.82 46.435 47.3 361,421
01/27/2014 46.3 46.79 45.25 46.54 437,134
01/24/2014 47.45 47.802 46 46.21 815,761
01/23/2014 48.01 48.05 47.46 47.74 312,113
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 your brokers before you trade


Want to trade FX?