QGEN

Qiagen N.V. Historical Stock Prices

$23.41
*  
0.38
1.6%
Get QGEN Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading QGEN 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  23.71  23.71  23.29  23.41 1,270,530
09/15/2014 23.71 23.71 23.29 23.41 1,270,537
09/12/2014 23.92 23.93 23.68 23.79 423,769
09/11/2014 24.03 24.03 23.76 23.88 607,702
09/10/2014 23.99 24.015 23.9 24 741,825
09/09/2014 24.15 24.17 23.92 24.03 853,621
09/08/2014 24.04 24.11 23.89 24.02 742,753
09/05/2014 23.93 23.93 23.655 23.77 802,001
09/04/2014 24.08 24.09 23.64 23.66 686,330
09/03/2014 24.54 24.56 24.21 24.21 626,779
09/02/2014 24.3 24.41 24.08 24.15 663,779
08/29/2014 24.17 24.23 23.98 24.165 305,096
08/28/2014 24.07 24.13 24.03 24.03 679,871
08/27/2014 24.39 24.4299 24.08 24.18 590,995
08/26/2014 24.16 24.33 24.16 24.25 479,983
08/25/2014 24.02 24.22 23.92 24.01 391,708
08/22/2014 23.88 24.05 23.81 23.94 342,852
08/21/2014 24.08 24.13 23.865 23.91 403,336
08/20/2014 23.93 24.14 23.87 24.04 252,894
08/19/2014 24.13 24.26 24.08 24.19 607,897
08/18/2014 24.06 24.11 23.97 24.01 372,685
08/15/2014 24.07 24.11 23.77 23.96 555,529
08/14/2014 23.96 24.1 23.96 24.03 555,033
08/13/2014 23.93 24 23.839 23.9 508,015
08/12/2014 23.6 23.66 23.495 23.59 518,109
08/11/2014 23.83 23.84 23.63 23.69 528,040
08/08/2014 23.39 23.585 23.34 23.54 462,010
08/07/2014 23.66 23.69 23.405 23.5 437,761
08/06/2014 23.67 23.69 23.27 23.59 1,430,500
08/05/2014 24.05 24.22 23.87 24.05 1,250,996
08/04/2014 24.3 24.3 23.91 24.1 724,032
08/01/2014 24.18 24.37 24.05 24.22 720,330
07/31/2014 24.75 24.75 24.38 24.43 828,921
07/30/2014 24.98 25.04 24.48 24.79 1,330,613
07/29/2014 24.94 25.31 24.88 25.18 1,361,536
07/28/2014 24.83 25.02 24.66 24.91 1,161,291
07/25/2014 24.81 25.02 24.65 24.99 1,086,699
07/24/2014 25.06 25.1 24.61 24.88 1,163,479
07/23/2014 24.81 25.04 24.72 25.03 622,221
07/22/2014 25.04 25.15 24.81 24.93 684,747
07/21/2014 24.99 25.1 24.92 24.98 498,392
07/18/2014 24.8 25.32 24.66 25.18 1,349,439
07/17/2014 24.79 24.83 24.278 24.43 1,281,812
07/16/2014 24.92 25.03 24.7 24.82 832,502
07/15/2014 25.09 25.17 24.71 24.88 936,222
07/14/2014 24.78 25.12 24.77 25.1 1,089,014
07/11/2014 24.44 24.82 24.43 24.72 614,060
07/10/2014 24.15 24.51 24.095 24.51 620,154
07/09/2014 24.49 24.68 24.415 24.56 706,082
07/08/2014 24.61 24.66 24.42 24.53 1,121,593
07/07/2014 24.58 24.68 24.48 24.65 1,022,922
07/03/2014 24.51 24.6 24.4 24.55 253,342
07/02/2014 24.3 24.6 24.26 24.45 606,516
07/01/2014 24.27 24.66 24.24 24.49 801,990
06/30/2014 24.19 24.465 24.19 24.45 690,811
06/27/2014 24.24 24.51 24.22 24.49 1,021,091
06/26/2014 24.07 24.41 24.04 24.3 682,656
06/25/2014 23.97 24.25 23.94 24.23 726,947
06/24/2014 24.25 24.4 24.1 24.14 946,125
06/23/2014 24.3 24.56 24.18 24.23 995,432
06/20/2014 24.23 24.83 24.2 24.8 1,463,871
06/19/2014 24.31 24.32 24.12 24.25 780,953
06/18/2014 23.68 24.235 23.66 24.2 1,357,589
06/17/2014 23.43 23.68 23.32 23.52 700,340
06/16/2014 23.45 23.6 23.35 23.44 723,685
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?