Quintiles Transitional Holdings Inc. Historical Stock Prices

$56.05
*  
0.08
0.14%
Get Q Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading Q now
Exchange: NYSE
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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  56.105  56.36  55.77  56.05 310,102
08/20/2014 55.99 56.36 55.77 56.05 310,202
08/19/2014 56.65 56.862 55.64 56.13 728,662
08/18/2014 57.32 57.65 56.76 57.08 463,496
08/15/2014 57.17 57.17 56.53 57.02 323,582
08/14/2014 56.86 57.24 56.6 57.17 332,224
08/13/2014 56.13 56.5 55.8525 56.39 263,884
08/12/2014 55.89 56.31 55.3 56.1 435,586
08/11/2014 55.85 56.5079 55.75 55.94 337,784
08/08/2014 55.87 56.036 55.195 55.85 385,685
08/07/2014 55.46 55.83 54.99 55.76 529,505
08/06/2014 55.24 55.5 54.82 55.06 367,628
08/05/2014 55.1 55.61 54.79 55.53 398,047
08/04/2014 55.23 55.41 54.66 55.41 518,597
08/01/2014 55.52 56.31 54.87 55.04 542,970
07/31/2014 54.85 55.24 53.42 54.93 1,113,405
07/30/2014 56.28 57.33 55.43 56.82 1,027,005
07/29/2014 54.86 56.355 54.43 55.94 619,628
07/28/2014 54.77 55.27 54.44 54.8 328,186
07/25/2014 54.75 55.26 54.45 54.99 199,322
07/24/2014 55 55.155 54.56 54.84 305,014
07/23/2014 54.96 55.3 54.88 55 304,719
07/22/2014 55.34 55.65 54.45 54.97 363,084
07/21/2014 55.13 55.43 54.71 55.27 301,133
07/18/2014 54.68 55.28 54.652 55.21 246,517
07/17/2014 54.77 55.13 54.38 54.48 256,413
07/16/2014 55.4 55.4 54.72 54.9 403,725
07/15/2014 55.19 55.54 55.04 55.1 515,327
07/14/2014 55.4 55.4 54.71 55.02 536,611
07/11/2014 55.41 55.65 55.15 55.39 379,151
07/10/2014 54.63 55.68 54.18 55.55 433,718
07/09/2014 54.97 55.17 54.85 55.05 615,693
07/08/2014 55.04 55.04 54.3 54.92 645,730
07/07/2014 54.47 55.47 54.44 55.3 902,246
07/03/2014 54.4 55 53.49 54.96 1,152,222
07/02/2014 53.63 54.449 53.19 54.42 679,863
07/01/2014 53.3 53.835 53.03 53.56 487,569
06/30/2014 52.02 53.5 51.92 53.29 512,901
06/27/2014 52.25 52.46 51.55 51.92 1,900,946
06/26/2014 52.58 52.58 51.82 52.28 475,899
06/25/2014 52.66 52.98 52.33 52.69 557,545
06/24/2014 52.7 53.275 52.424 52.88 617,986
06/23/2014 53.24 53.55 52.82 52.95 382,721
06/20/2014 52.85 53.53 52.77 53.33 537,079
06/19/2014 51.42 52.98 51.08 52.93 684,887
06/18/2014 51.31 51.44 51.02 51.25 378,071
06/17/2014 51 51.77 50.8 51.25 681,608
06/16/2014 51.5 51.98 51 51.05 653,244
06/13/2014 52.09 52.09 51.5 51.61 308,310
06/12/2014 52.28 52.46 51.87 52.14 243,949
06/11/2014 52.5 52.65 52.3 52.34 260,138
06/10/2014 52.68 52.93 52.47 52.67 345,078
06/09/2014 52.93 53.22 52.88 52.98 452,941
06/06/2014 53 53.08 52.42 52.99 462,486
06/05/2014 52.9 53 52.46 52.81 535,058
06/04/2014 51.24 52.8 51.03 52.63 1,229,597
06/03/2014 51 51.85 50.88 51.44 452,518
06/02/2014 50.9 51.34 50.55 51.1 380,353
05/30/2014 51.13 51.75 50.0601 50.98 2,637,572
05/29/2014 51.05 51.2 50.53 50.87 493,154
05/28/2014 51.19 51.5 50.85 50.87 597,444
05/27/2014 51.22 51.6 51.16 51.26 459,788
05/23/2014 50.71 51.24 50.66 51.24 300,849
05/22/2014 50.41 51.06 49.99 50.89 418,714
05/21/2014 50.48 51.07 50.13 50.64 669,029
05/20/2014 49.71 50.425 49.62 50.4 915,133
05/19/2014 49.5 50.214 49.24 49.81 631,177
05/16/2014 49.01 49.74 48.93 49.6 777,861
05/15/2014 47.91 49.25 47.91 49.22 882,260
05/14/2014 47.49 48.25 47.265 47.76 574,578
05/13/2014 47.94 47.94 47.02 47.5 496,489
05/12/2014 47.73 48.04 47.49 47.87 729,409
05/09/2014 46.9 47.87 46.66 47.54 520,494
05/08/2014 47.24 47.75 46.8 46.99 497,131
05/07/2014 46.63 47.4 46.27 47.35 643,970
05/06/2014 46.94 47.4 46.65 46.75 596,137
05/05/2014 47.24 47.41 46.855 46.99 616,043
05/02/2014 49.17 49.78 47.03 47.32 1,399,545
05/01/2014 49.99 49.99 48.32 48.76 1,786,279
04/30/2014 47.62 47.93 46.27 47.13 1,390,736
04/29/2014 47.5 47.68 46.95 47.58 866,715
04/28/2014 49.51 49.92 46.42 47.52 1,326,849
04/25/2014 49.9 50.05 49.3 49.39 397,332
04/24/2014 49.92 50.35 49.01 49.94 382,055
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
01/22/2014 48.14 48.82 47.68 48.01 426,214
01/21/2014 51.95 52 47.66 48.15 988,331
01/17/2014 49.89 50.49 48.16 48.98 763,935
01/16/2014 49.43 50 49.194 49.78 368,910
01/15/2014 49.34 49.73 49.03 49.5 410,450
01/14/2014 49.32 49.65 48.89 49 221,171
01/13/2014 48.66 49.93 48.4801 49.16 687,778
01/10/2014 47.96 48.756 47.84 48.61 522,321
01/09/2014 47.5 47.9 47.5 47.84 285,426
01/08/2014 46.81 47.7 46.7814 47.42 384,033
01/07/2014 46.5 47.48 46.476 46.79 556,766
01/06/2014 46.46 46.55 45.99 46.03 240,909
01/03/2014 45.94 46.54 45.66 46.29 261,358
01/02/2014 46.11 46.59 45.64 45.8 274,612
12/31/2013 46.58 46.58 45.96 46.34 215,645
12/30/2013 46.4 46.69 46 46.45 167,702
12/27/2013 46.47 46.5818 46.091 46.4 130,594
12/26/2013 46.51 46.75 46.114 46.48 272,543
12/24/2013 46.36 46.699 45.936 46.4 154,229
12/23/2013 45.92 46.545 45.82 46.2 398,650
12/20/2013 44.68 46.28 43.82 45.42 1,581,646
12/19/2013 45.35 45.799 45.025 45.16 441,430
12/18/2013 45.35 45.74 44.76 45.68 781,372
12/17/2013 45.38 45.55 44.74 45.22 714,628
12/16/2013 44.97 45.6 44.36 45.15 600,769
12/13/2013 45 45.26 44.35 44.97 579,103
12/12/2013 43.64 45.24 43.64 45.07 1,052,629
12/11/2013 44.15 44.27 43.47 43.77 727,018
12/10/2013 43.23 44.52 43.23 43.73 1,564,214
12/09/2013 42.1 42.97 42.02 42.74 428,423
12/06/2013 41.96 42.18 41.64 42.03 381,780
12/05/2013 41.89 42.058 41.43 41.87 419,896
12/04/2013 42.3 42.31 41.79 41.94 420,100
12/03/2013 42.47 42.747 42.3 42.35 480,048
12/02/2013 43.3 43.39 42.63 42.79 397,282
11/29/2013 43.24 43.5 43.04 43.19 101,297
11/27/2013 43.11 43.48 42.76 42.99 266,733
11/26/2013 42.8 43.36 42.75 43 423,094
11/25/2013 43 43.4 42.69 42.7 446,240
11/22/2013 43.19 43.45 42.95 43.11 359,833
11/21/2013 42.75 43.2601 42.2 43.25 896,333
11/20/2013 42.51 43.23 42.5 42.88 926,417
11/19/2013 42.96 43.24 42.66 42.86 686,593
11/18/2013 43.64 43.64 42.69 43.31 1,040,505
11/15/2013 44 44.21 43.85 43.98 320,100
11/14/2013 44.3 44.3 43.77 43.97 354,383
11/13/2013 43.93 44.42 43.55 44.37 260,977
11/12/2013 44 44.38 43.2 44.14 361,658
11/11/2013 44.1 44.42 43.62 43.98 253,749
11/08/2013 43.95 44.24 43.53 44.09 338,692
11/07/2013 44.01 44.19 43.8 44.05 482,082
11/06/2013 44.08 44.2699 43.59 44 307,309
11/05/2013 44.14 44.35 43.65 44.09 325,613
11/04/2013 43.69 44.3 43.68 44.2 336,089
11/01/2013 42.75 44.18 42.47 43.43 1,490,104
10/31/2013 43.75 44.209 40.1 41.99 1,466,580
10/30/2013 43.72 44.01 42.77 43.38 653,965
10/29/2013 43.89 44.11 43.62 43.77 187,004
10/28/2013 44.39 44.5475 43.89 43.9 184,406
10/25/2013 44.52 44.52 43.99 44.31 175,868
10/24/2013 43.76 44.55 43.76 44.55 273,551
10/23/2013 44.04 44.04 43.535 43.81 81,525
10/22/2013 43.99 44.14 43.58 44.11 288,571
10/21/2013 43.85 43.99 43.6 43.98 248,016
10/18/2013 43.66 43.95 43.52 43.93 181,499
10/17/2013 42.92 43.896 42.9 43.53 264,322
10/16/2013 42.07 43.25 42.07 43.12 310,358
10/15/2013 42.05 42.7 41.82 41.99 153,147
10/14/2013 42.09 42.35 41.72 42.02 396,794
10/11/2013 42.43 42.615 42 42.23 312,922
10/10/2013 42.69 42.82 42.13 42.57 234,625
10/09/2013 42.39 43.18 41.95 42.22 508,882
10/08/2013 42.53 42.84 41.1 41.58 1,117,730
10/07/2013 43.74 44.125 42.5 42.55 499,278
10/04/2013 43.09 44.17 42.97 43.98 330,237
10/03/2013 43.97 44.07 43.06 43.25 257,288
10/02/2013 44.4 44.79 43.93 44.04 318,037
10/01/2013 44.81 45.5 44.26 44.67 543,595
09/30/2013 44.57 45.11 44.01 44.88 203,913
09/27/2013 44.91 45.0705 44.45 44.93 276,377
09/26/2013 44.66 45.31 44.61 45.1 230,501
09/25/2013 44.81 45.09 44.5 44.69 174,442
09/24/2013 45 45.2 44.65 44.76 505,031
09/23/2013 44.73 45 43.32 44.86 456,362
09/20/2013 43.94 44.86 43.87 44.72 669,882
09/19/2013 45.01 45.01 43.85 44 483,123
09/18/2013 44.8 45.53 44.17 45.09 214,733
09/17/2013 44.94 45.74 44.34 44.77 284,466
09/16/2013 44.54 44.8 43.9728 44.45 224,449
09/13/2013 44.44 44.5708 43.81 44.37 167,014
09/12/2013 43.81 45.14 43.516 44.47 506,491
09/11/2013 43.77 44.64 43.01 43.73 444,166
09/10/2013 43.15 43.8 42.868 43.77 421,679
09/09/2013 42.82 43.31 42.71 43.15 249,745
09/06/2013 43.14 43.49 42.7 42.82 194,100
09/05/2013 43.21 43.39 43 43.19 62,724
09/04/2013 43.05 43.66 42.77 43.23 339,129
09/03/2013 43.48 43.6 42.95 43.1 193,366
08/30/2013 43.89 43.89 42.79 43.26 204,999
08/29/2013 44 44.22 43.61 43.9 170,396
08/28/2013 43.05 44.25 43.05 43.98 215,960
08/27/2013 43.22 43.46 42.78 43.12 226,017
08/26/2013 43.55 43.87 43.35 43.43 156,235
08/23/2013 43.66 43.805 43.5 43.53 115,996
08/22/2013 44 44.21 43.66 43.66 120,798
08/21/2013 44.21 44.21 43.68 44 193,396
08/20/2013 44.42 44.45 43.57 44.29 322,661
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?