QGEN

Qiagen N.V. Historical Stock Prices

$24.44
*  
0.125
0.51%
Get QGEN Alerts
*Delayed - data as of Jun. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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  24.56  24.59  24.35  24.44 807,042
06/01/2015 24.56 24.59 24.35 24.44 809,738
05/29/2015 24.8 24.837 24.49 24.565 631,583
05/28/2015 24.92 25 24.75 24.89 489,642
05/27/2015 24.63 25.13 24.6 25.07 609,815
05/26/2015 24.84 24.915 24.665 24.83 870,943
05/22/2015 24.99 25.2 24.89 25.11 408,927
05/21/2015 24.96 25.12 24.91 25.05 519,078
05/20/2015 24.8 25.25 24.74 25.155 848,910
05/19/2015 24.8 25.08 24.78 25.02 439,742
05/18/2015 24.7 24.97 24.63 24.91 539,847
05/15/2015 24.45 24.73 24.4 24.71 980,309
05/14/2015 24.435 24.55 24.25 24.5 568,819
05/13/2015 24.56 24.64 24.39 24.45 752,688
05/12/2015 24.52 24.64 24.36 24.47 703,176
05/11/2015 24.35 24.63 24.35 24.6 580,311
05/08/2015 24.35 24.81 24.35 24.72 1,260,875
05/07/2015 23.97 24.33 23.83 24.3 956,155
05/06/2015 23.96 24.36 23.87 24.11 1,702,262
05/05/2015 24.1 24.17 23.63 23.75 1,321,078
05/04/2015 24.29 24.44 24.105 24.15 864,294
05/01/2015 24.03 24.22 23.72 24.06 736,628
04/30/2015 24.2 24.29 23.73 23.81 837,247
04/29/2015 24.13 24.34 23.85 24.04 589,617
04/28/2015 24.29 24.38 23.78 24.3 757,172
04/27/2015 25 25.01 24.27 24.31 1,022,366
04/24/2015 24.85 25 24.76 24.83 472,093
04/23/2015 24.74 24.955 24.6 24.895 913,521
04/22/2015 25.15 25.18 24.84 24.93 909,127
04/21/2015 25.31 25.34 25.07 25.085 1,049,259
04/20/2015 25.27 25.36 25.13 25.19 464,550
04/17/2015 25.23 25.235 24.84 25.15 1,361,973
04/16/2015 25.57 25.605 25.4 25.5 586,330
04/15/2015 25.51 25.68 25.37 25.58 616,732
04/14/2015 25.54 25.61 25.38 25.47 561,808
04/13/2015 25.33 25.61 25.33 25.37 621,957
04/10/2015 25.35 25.635 25.29 25.45 607,034
04/09/2015 25.35 25.38 25.06 25.35 845,237
04/08/2015 25.37 25.49 25.24 25.38 577,863
04/07/2015 25.58 25.74 25.34 25.38 819,077
04/06/2015 25.25 25.43 25.06 25.31 1,336,307
04/02/2015 25.32 25.43 25.14 25.18 818,229
04/01/2015 25.21 25.21 24.69 25.125 1,303,744
03/31/2015 24.98 25.37 24.97 25.2 1,418,244
03/30/2015 25.13 25.6 25.05 25.54 1,295,009
03/27/2015 24.92 25.49 24.91 25.41 1,694,104
03/26/2015 24.71 24.965 24.61 24.81 1,311,693
03/25/2015 25.74 25.77 25.07 25.15 1,225,547
03/24/2015 25.55 25.78 25.48 25.59 1,285,715
03/23/2015 25.57 25.91 25.37 25.81 1,311,792
03/20/2015 25.53 25.86 25.41 25.66 2,015,287
03/19/2015 24.71 25.095 24.71 25.03 1,348,124
03/18/2015 24.86 25.17 24.72 25.05 1,596,117
03/17/2015 24.78 25.25 24.77 25.15 1,313,001
03/16/2015 24.88 25.51 24.88 25.47 1,224,001
03/13/2015 24.55 24.85 24.47 24.84 766,171
03/12/2015 24.28 24.74 24.28 24.71 835,155
03/11/2015 24.06 24.28 24.023 24.13 960,201
03/10/2015 24.16 24.345 24.11 24.14 1,205,735
03/09/2015 24.33 24.54 24.23 24.47 1,068,030
03/06/2015 24.67 24.86 24.49 24.645 1,342,764
03/05/2015 24.92 25.21 24.91 25.18 943,157
03/04/2015 24.5 24.86 24.32 24.79 1,229,741
03/03/2015 24.98 25.07 24.79 24.91 890,988
03/02/2015 25.04 25.12 24.8 25.01 1,097,859
*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?