Quintiles Transitional Holdings Inc. Historical Stock Prices

$72.78
*  
1.56
2.1%
Get Q Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading Q now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    Q After Hours
 
 
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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  73.30  73.75  72.34  72.78 518,327
09/03/2015 73.75 74.805 73.74 74.34 801,769
09/02/2015 72.43 74.01 71.84 73.84 1,014,606
09/01/2015 73.16 73.37 71.485 71.9 707,566
08/31/2015 74.96 75 73.92 74.51 1,249,997
08/28/2015 74.48 75.28 73.69 75.24 1,020,418
08/27/2015 73.79 74.76 73.06 74.2 629,738
08/26/2015 72.43 74.29 71.34 73.32 594,683
08/25/2015 71.75 72.98 70.62 71.01 989,055
08/24/2015 69.52 73.1 67.47 70.24 1,205,190
08/21/2015 73.32 74.1 72.64 72.94 691,731
08/20/2015 75.24 75.89 74.03 74.04 551,998
08/19/2015 75.79 76.26 75.34 75.69 361,743
08/18/2015 76.16 76.92 75.86 76.03 330,663
08/17/2015 74.75 76.23 74.44 76.17 649,173
08/14/2015 74.94 75.33 74.42 75.08 376,904
08/13/2015 75.15 75.57 74.82 75 566,823
08/12/2015 75.1 75.35 73.69 75.04 1,410,602
08/11/2015 75.82 75.83 74.98 75.38 700,102
08/10/2015 76.23 76.445 75.82 76.14 727,097
08/07/2015 75.93 75.99 74.635 75.29 1,569,404
08/06/2015 77.44 77.55 75.21 76 1,118,649
08/05/2015 77.85 77.95 77.12 77.32 1,147,919
08/04/2015 77.27 77.97 77.23 77.49 1,371,920
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
05/01/2015 65.94 67.48 65.52 67.3 1,176,438
04/30/2015 68.11 68.23 65.58 65.88 970,851
04/29/2015 64.51 68.83 64.25 68.47 1,577,908
04/28/2015 69.06 69.98 68.24 69.31 1,151,652
04/27/2015 69.09 69.33 68.63 68.9 865,615
04/24/2015 68.5 70 67.81 69.09 951,006
04/23/2015 66.79 67.74 66.48 67.69 733,456
04/22/2015 66.73 66.88 65.99 66.45 575,449
04/21/2015 66.75 66.96 66.29 66.7 258,051
04/20/2015 67.1 67.1 66.46 66.49 255,188
04/17/2015 66.95 67.46 66.24 66.69 556,107
04/16/2015 67.15 67.72 66.87 67.48 302,772
04/15/2015 67.5 67.77 67.04 67.16 289,335
04/14/2015 67.9 67.9 67.081 67.21 270,669
04/13/2015 67.58 67.99 67.282 67.87 326,570
04/10/2015 67.43 67.77 67.13 67.63 389,314
04/09/2015 67.09 67.43 66.71 67.41 557,742
04/08/2015 66.14 67.29 66.08 67.17 437,953
04/07/2015 66.45 67.34 66.08 66.2 546,380
04/06/2015 65.97 66.88 65.77 66.46 532,627
04/02/2015 67.88 67.98 66.23 66.39 469,605
04/01/2015 66.46 67.93 66.15 67.87 789,886
03/31/2015 68.9 69.97 66.84 66.97 1,052,059
03/30/2015 67.96 68.2 67.565 68 426,407
03/27/2015 66.3 67.37 66.25 67.26 600,085
03/26/2015 64.77 66.6 63.62 66.29 981,782
03/25/2015 67.69 67.91 66.25 66.31 534,028
03/24/2015 67.99 68.52 67.39 67.45 662,769
03/23/2015 67.29 68 67 67.97 624,553
03/20/2015 67.45 67.59 66.79 67.25 882,878
03/19/2015 66.67 66.885 66.32 66.87 307,422
03/18/2015 66.81 66.97 66.2301 66.75 310,206
03/17/2015 66.34 66.84 65.78 66.8 355,824
03/16/2015 66.3 66.9 66.12 66.57 443,121
03/13/2015 65.37 66.14 65.03 66.05 512,090
03/12/2015 65.08 65.77 65.08 65.34 473,026
03/11/2015 64.78 65.28 64.58 64.98 455,751
03/10/2015 65 65 64 64.44 494,227
03/09/2015 65.45 65.77 64.8799 65.34 277,187
03/06/2015 65.6 65.99 64.87 65.3 277,597
03/05/2015 65.16 65.99 64.982 65.7 412,956
03/04/2015 65.39 65.4 64.6 64.93 368,305
03/03/2015 65.56 65.64 65.03 65.54 438,218
03/02/2015 65.17 65.9 64.59 65.54 530,946
02/27/2015 64.91 65.36 64.57 64.98 317,042
02/26/2015 64.9 65.31 64.75 64.95 317,868
02/25/2015 64.66 65.34 64.31 65.03 427,961
02/24/2015 65.2 65.3 64.3 64.49 506,253
02/23/2015 65.1 66.28 64.9 64.99 582,326
02/20/2015 64.24 65.15 63.54 65.15 587,195
02/19/2015 64.44 65.2 63.91 64.52 567,934
02/18/2015 64.6 64.63 63.73 64.61 463,208
02/17/2015 63.31 64.13 62.52 64.01 1,371,160
02/13/2015 64.02 64.19 63.21 63.31 596,422
02/12/2015 63.35 64 62.76 63.25 1,192,736
02/11/2015 60.21 61.14 59.73 60.68 770,847
02/10/2015 59.61 60.23 58.8 60.11 712,142
02/09/2015 60.36 60.51 59 59.24 405,353
02/06/2015 61.22 61.64 60.29 60.46 289,932
02/05/2015 60.85 61.31 60.6 61.21 305,347
02/04/2015 59.96 61 59.78 60.75 487,846
02/03/2015 60.61 60.806 59.74 60.27 550,448
02/02/2015 60.31 60.65 59.57 60.56 559,913
01/30/2015 61.6 61.6 60.32 60.5 487,514
01/29/2015 61.65 61.81 60.6 61.76 364,326
01/28/2015 62.25 62.73 61.44 61.66 472,874
01/27/2015 61.35 62.1249 60.8601 61.9 410,206
01/26/2015 60.79 62.22 60.554 61.96 733,035
01/23/2015 60.53 61.71 60.53 60.97 645,450
01/22/2015 60.08 60.73 59.24 60.54 430,594
01/21/2015 59.86 60.64 59.577 59.78 552,451
01/20/2015 60 60.1 59.37 59.95 573,455
01/16/2015 58.58 59.98 58.55 59.58 967,193
01/15/2015 59.24 60.5 58.96 59.04 557,847
01/14/2015 59.04 59.48 58.6257 59.1 354,635
01/13/2015 59.44 60 58.91 59.49 612,226
01/12/2015 59.06 59.455 58.64 59.06 388,900
01/09/2015 59.33 59.75 58.46 58.82 454,413
01/08/2015 58.44 59.24 58.17 59.2 436,058
01/07/2015 57.82 58.2 57.5 57.77 737,682
01/06/2015 58.63 58.63 56.46 57.07 965,980
01/05/2015 58.46 59.38 58.13 58.41 638,260
01/02/2015 59.14 59.86 58.78 59.11 458,376
12/31/2014 59.65 60.118 58.8 58.87 377,867
12/30/2014 59.95 60.25 59.48 59.69 260,899
12/29/2014 60.62 60.62 59.56 59.95 318,703
12/26/2014 59.56 60.79 59.38 60.66 457,847
12/24/2014 59.42 60 59.18 59.48 221,680
12/23/2014 60.65 60.65 59.1129 59.47 462,126
12/22/2014 60.28 60.65 59.77 60.09 399,490
12/19/2014 60 60.475 59.58 60.39 1,333,041
12/18/2014 58.57 59.49 57.43 59.38 1,243,512
12/17/2014 57.17 58.3 57.11 57.54 1,751,700
12/16/2014 56.79 57.67 56.79 57.17 1,147,993
12/15/2014 57.81 58.25 56.78 57.05 1,104,304
12/12/2014 57 58.18 57 57.37 1,658,163
12/11/2014 57.36 58.04 57.107 57.48 1,232,494
12/10/2014 58.49 58.49 57.15 57.21 541,609
12/09/2014 57.62 58.1 57.12 57.79 1,140,795
12/08/2014 57.17 57.63 56.44 57 320,798
12/05/2014 57.68 58 56.9 57.37 329,533
12/04/2014 58 58.32 57 57.4 402,571
12/03/2014 57.78 58.45 57.4534 58.25 696,332
12/02/2014 57.02 57.83 56.92 57.54 417,707
12/01/2014 57.32 57.7 56.12 56.75 591,174
11/28/2014 58.07 58.17 57.55 57.82 230,031
11/26/2014 57.65 58.2 57.27 57.96 365,017
11/25/2014 57.85 58.03 57.21 57.75 677,991
11/24/2014 58 58.19 57.33 57.59 714,558
11/21/2014 58.27 58.54 57.79 57.86 908,524
11/20/2014 57.32 58.2 57.17 57.75 1,180,539
11/19/2014 57.41 57.83 57.29 57.72 830,640
11/18/2014 56.47 57.49 56.29 57.33 882,801
11/17/2014 55.57 56.58 55.37 56.43 1,064,260
11/14/2014 56.47 56.64 54.77 55.83 1,095,911
11/13/2014 56.53 56.79 56.27 56.39 533,242
11/12/2014 56.71 56.89 56.02 56.41 647,772
11/11/2014 57.24 57.49 56.42 56.81 520,113
11/10/2014 57.68 57.89 57.05 57.22 494,069
11/07/2014 58.03 58.12 56.97 57.21 903,086
11/06/2014 57.06 58.05 57.06 57.95 1,435,459
11/05/2014 57.27 57.485 56.64 57.06 4,117,077
11/04/2014 59.5 59.9 58.72 58.85 824,860
11/03/2014 59 60.71 58.41 59.65 1,558,223
10/31/2014 56.33 58.55 56.15 58.54 1,094,260
10/30/2014 57.75 57.75 55.26 56.3 1,309,396
10/29/2014 58 58 57.27 57.99 427,342
10/28/2014 57.93 57.94 57.18 57.74 341,949
10/27/2014 57.69 57.955 57.33 57.53 297,095
10/24/2014 56.94 58.53 56.87 57.56 591,942
10/23/2014 57 57.46 56.8 56.99 343,359
10/22/2014 56.52 57 56.15 56.55 315,431
10/21/2014 55.28 56.735 55.07 56.5 522,521
10/20/2014 55.04 55.41 54.26 54.78 372,529
10/17/2014 54.74 55.83 54.61 55.3 2,055,939
10/16/2014 52.64 54.3 52.44 54.11 802,903
10/15/2014 52.5 53.04 51.09 52.54 517,210
10/14/2014 52.96 53.6 52.06 52.91 415,611
10/13/2014 53.4 53.63 52.49 52.6 404,570
10/10/2014 53.55 55.53 53.13 53.2 527,162
10/09/2014 55.08 55.52 54.19 54.64 408,825
10/08/2014 54.64 55.32 53.75 55.3 402,630
10/07/2014 55.13 55.22 54.4973 54.6 320,687
10/06/2014 56.45 57.13 55.19 55.38 482,990
10/03/2014 54.81 56.55 54.77 56.19 961,556
10/02/2014 54.75 55.18 54.34 54.57 820,037
10/01/2014 56.26 56.4999 54.08 54.56 959,662
09/30/2014 57.41 57.5299 55.71 55.78 553,180
09/29/2014 56.58 57.73 56.31 57.2 542,400
09/26/2014 56.19 56.98 55.59 56.92 553,742
09/25/2014 56.92 56.97 55.59 55.83 342,662
09/24/2014 55.97 57.01 55.61 56.98 414,479
09/23/2014 56.41 56.73 55.54 55.76 443,743
09/22/2014 57.32 57.49 56.28 56.29 454,657
09/19/2014 57.36 57.5 56.93 57.32 1,176,212
09/18/2014 56.43 57.23 56.135 57 533,143
09/17/2014 57.29 57.48 56.11 56.22 595,038
09/16/2014 57.36 57.85 56.62 57.16 527,547
09/15/2014 57.68 57.95 57.11 57.25 467,875
09/12/2014 58.67 58.77 57.17 57.57 659,044
09/11/2014 56.44 58.887 56.44 58.67 962,940
09/10/2014 55.82 56.87 55.386 56.5 614,255
09/09/2014 56.12 56.2882 55.36 55.54 537,363
09/08/2014 56.09 56.245 55.876 55.96 496,106
09/05/2014 55.97 56.12 55.35 55.69 511,866
09/04/2014 56 56.62 55.71 56.27 853,464
09/03/2014 55.94 56.48 55.88 55.98 774,324
*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?