Quintiles Transitional Holdings Inc. Historical Stock Prices

$77.11
*  
0.39
0.51%
Get Q Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading Q now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    Q Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  76.80  77.41  75.11  77.11 1,768,600
08/03/2015 76.72 77.41 75.11 77.11 1,768,600
07/31/2015 76.97 77.44 76.5 76.72 4,645,563
07/30/2015 79.11 79.33 78.3655 78.75 573,436
07/29/2015 78.25 80.45 77.57 79.1 1,134,467
07/28/2015 74.75 76.8 74.45 76.75 875,274
07/27/2015 74.63 75.18 74.33 74.58 454,909
07/24/2015 75.56 75.75 74.8 74.94 386,356
07/23/2015 76.43 76.43 75.35 75.64 378,627
07/22/2015 75.6 76.35 75.01 76.23 499,103
07/21/2015 76.07 76.17 74.44 75.29 538,679
07/20/2015 77.21 77.21 76.14 76.41 530,608
07/17/2015 76.75 76.91 76.15 76.86 406,963
07/16/2015 76.44 77.17 75.86 76.72 490,531
07/15/2015 76.28 76.28 75.6 75.93 526,579
07/14/2015 75.45 76.12 75.08 76.07 489,804
07/13/2015 74.95 75.3 74.06 75.24 673,401
07/10/2015 74.61 74.97 73.7 74.17 507,111
07/09/2015 72.59 72.65 71.94 72.16 389,135
07/08/2015 72.5 72.7 71.455 71.67 589,837
07/07/2015 72.9 72.9 71.9 72.86 595,275
07/06/2015 72.48 72.91 71.99 72.62 702,370
07/02/2015 72.06 73.1 72.06 72.8 428,754
07/01/2015 72.75 73.4364 72.42 72.97 627,865
06/30/2015 72.41 72.96 71.94 72.61 1,076,120
06/29/2015 72.86 73.24 71.875 72.08 689,672
06/26/2015 73.45 73.82 72.83 73.25 1,974,635
06/25/2015 73.44 73.62 72.7 73.49 862,568
06/24/2015 73.27 73.76 72.74 72.9 1,131,020
06/23/2015 72.63 73.52 72.48 73.51 1,005,703
06/22/2015 72.16 72.73 71.6 72.72 702,506
06/19/2015 71.4 71.91 70.7001 71.85 669,794
06/18/2015 70.72 71.535 70.492 71.11 414,432
06/17/2015 70.93 70.93 70.08 70.78 466,825
06/16/2015 69.74 70.64 69.54 70.58 422,646
06/15/2015 69.77 69.96 69.06 69.69 400,799
06/12/2015 69.47 70.7 68.78 70.03 398,742
06/11/2015 69.71 69.89 69.17 69.86 513,315
06/10/2015 69.55 69.91 69.08 69.42 613,149
06/09/2015 69.29 69.72 68.23 69.43 372,089
06/08/2015 69.88 70.34 69.36 69.45 270,729
06/05/2015 69.64 70.07 68.98 69.71 595,433
06/04/2015 69.35 70.19 69.21 69.67 364,945
06/03/2015 70.14 70.21 69.46 69.64 381,522
06/02/2015 69.95 70.05 68.77 69.68 833,899
06/01/2015 69.71 70.25 69.57 70.04 522,296
05/29/2015 70.64 70.794 69.44 69.71 1,109,790
05/28/2015 70.18 70.77 69.9 70.59 475,815
05/27/2015 69.63 70.56 69.39 70.52 833,802
05/26/2015 70.19 70.63 69.16 69.27 1,311,017
05/22/2015 68.53 69.93 68.48 69.7 991,755
05/21/2015 68.92 68.99 68.29 68.71 675,144
05/20/2015 68.72 69.09 67.68 68.81 731,498
05/19/2015 67.9 68.63 67.64 68.37 839,671
05/18/2015 67.5 67.9425 66.8775 67.53 1,012,823
05/15/2015 66.09 67.19 65.85 67.14 1,572,184
05/14/2015 65.7 66.16 64.66 65.67 3,189,503
05/13/2015 64.92 65.71 64.6 65.48 789,827
05/12/2015 64.01 64.92 63.63 64.47 925,474
05/11/2015 64.7 65.08 64.36 64.36 1,071,273
05/08/2015 65.51 65.91 64.62 64.85 916,387
05/07/2015 65.19 65.75 64.6801 64.86 730,926
05/06/2015 65.07 65.15 64.26 64.9 552,378
05/05/2015 66.2 66.21 64.53 64.59 665,388
05/04/2015 67.28 68.52 66.024 66.23 1,077,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?