QGEN

Qiagen N.V. Historical Stock Prices

$24.18
*  
0.07
0.29%
Get QGEN Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.39  24.4299  24.08  24.18 590,995
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
06/13/2014 23.47 23.49 23.34 23.38 996,394
06/12/2014 23.5 23.625 23.34 23.53 1,065,399
06/11/2014 23.32 23.495 23.21 23.46 733,853
06/10/2014 23.13 23.21 23 23.16 503,802
06/09/2014 22.93 23.28 22.92 23.15 534,655
06/06/2014 23.05 23.16 22.99 23.13 899,335
06/05/2014 22.84 23.11 22.83 23.07 409,701
06/04/2014 22.63 22.95 22.62 22.94 383,219
06/03/2014 22.62 22.77 22.53 22.72 322,129
06/02/2014 22.81 23.09 22.67 22.83 888,685
05/30/2014 22.93 23 22.84 22.96 583,954
05/29/2014 23.1 23.15 22.99 23.04 549,869
05/28/2014 23.01 23.11 22.9 23.03 1,518,354
05/27/2014 22.94 22.99 22.625 22.98 764,605
05/23/2014 22.49 22.63 22.44 22.57 364,874
05/22/2014 22.42 22.65 22.405 22.55 373,487
05/21/2014 22.38 22.61 22.36 22.55 504,946
05/20/2014 22.47 22.484 22.275 22.35 675,617
05/19/2014 22.4 22.73 22.31 22.69 758,253
05/16/2014 22.39 22.59 22.335 22.59 501,575
05/15/2014 22.51 22.6 22.21 22.39 1,442,083
05/14/2014 22.22 22.36 22.06 22.24 476,103
05/13/2014 22.59 22.59 22.22 22.25 589,682
05/12/2014 22.37 22.52 22.32 22.51 567,625
05/09/2014 22.09 22.41 21.93 22.33 598,721
05/08/2014 22.19 22.38 21.94 22.07 587,679
05/07/2014 22.46 22.54 22.02 22.16 2,063,889
05/06/2014 22.13 22.245 21.99 22.14 1,104,708
05/05/2014 21.76 22.11 21.6 22.09 864,409
05/02/2014 21.86 21.96 21.62 21.74 488,233
05/01/2014 21.84 22 21.69 22 767,212
04/30/2014 21.79 21.93 21.63 21.9 721,196
04/29/2014 21.6 21.88 21.57 21.8 777,652
04/28/2014 21.44 21.66 21.08 21.49 1,445,120
04/25/2014 21.28 21.3 21.01 21.2 1,449,825
04/24/2014 21.07 21.11 20.53 21.1 1,335,499
04/23/2014 21.23 21.26 20.86 20.96 1,122,694
04/22/2014 21.05 21.2 20.95 20.97 750,735
04/21/2014 20.68 21.005 20.59 20.91 931,081
04/17/2014 20.47 20.74 20.33 20.55 1,822,217
04/16/2014 20.03 20.57 19.965 20.34 1,860,553
04/15/2014 20.23 20.3 19.46 20.01 1,910,679
04/14/2014 20.36 20.4 19.975 20.21 1,691,648
04/11/2014 20.22 20.71 20.08 20.13 2,050,511
04/10/2014 21 21.01 20.31 20.39 822,525
04/09/2014 20.84 21.11 20.79 21.09 1,108,904
04/08/2014 20.76 21.03 20.62 20.76 979,091
04/07/2014 20.95 21.04 20.51 20.75 890,964
04/04/2014 21.24 21.33 20.69 20.77 1,618,878
04/03/2014 21.34 21.36 21.02 21.3 953,478
04/02/2014 21.12 21.295 21.04 21.19 579,696
04/01/2014 21.1 21.41 20.91 21.08 784,344
03/31/2014 20.74 21.18 20.68 21.09 1,104,435
03/28/2014 20.84 21.07 20.49 20.72 1,250,182
03/27/2014 20.88 20.88 20.44 20.72 673,856
03/26/2014 20.95 21.14 20.71 20.745 1,027,235
03/25/2014 21.05 21.15 20.53 20.84 842,508
03/24/2014 20.99 21 20.33 20.82 1,187,291
03/21/2014 21.37 21.37 20.7 20.89 2,021,894
03/20/2014 21.21 21.35 21.03 21.13 587,511
03/19/2014 21.58 21.63 21.12 21.19 838,153
03/18/2014 21.56 21.75 21.46 21.7 1,461,890
03/17/2014 20.8 21.16 20.75 20.76 1,467,214
03/14/2014 20.91 21.01 20.395 20.46 1,667,040
03/13/2014 21.47 21.56 20.65 20.83 2,181,814
03/12/2014 21.25 21.55 21.19 21.55 2,185,058
03/11/2014 21.71 21.72 21.5 21.66 977,065
03/10/2014 21.64 21.81 21.53 21.69 658,569
03/07/2014 21.98 22.01 21.52 21.86 997,980
03/06/2014 22.07 22.36 21.95 22.01 1,457,343
03/05/2014 21.82 22.01 21.7 21.96 1,108,170
03/04/2014 21.5 22.09 21.5 21.85 2,392,445
03/03/2014 21.72 21.72 20.94 21.47 3,161,275
02/28/2014 22.34 22.55 22.19 22.25 1,553,518
02/27/2014 21.96 22.37 21.95 22.02 1,121,662
02/26/2014 22 22.09 21.84 22 1,118,232
02/25/2014 22.46 22.5 21.92 21.94 1,126,290
02/24/2014 22.22 22.46 22.07 22.34 953,933
02/21/2014 22.3 22.3 21.98 21.99 1,196,766
02/20/2014 22.21 22.315 22.09 22.11 1,373,234
02/19/2014 22.63 22.74 22.2 22.2 1,111,581
02/18/2014 22.91 22.99 22.74 22.8 726,436
02/14/2014 22.88 22.965 22.66 22.91 669,804
02/13/2014 22.34 22.78 22.26 22.78 736,425
02/12/2014 22.38 22.61 22.29 22.3 846,074
02/11/2014 22.61 22.8 22.555 22.63 1,126,069
02/10/2014 22.32 22.57 22.3 22.56 622,213
02/07/2014 22.09 22.545 21.995 22.52 1,156,402
02/06/2014 21.86 22.05 21.77 21.87 1,038,427
02/05/2014 21.69 21.78 21.55 21.56 736,661
02/04/2014 21.96 22.07 21.77 21.81 1,267,157
02/03/2014 22.28 22.29 21.77 22.01 2,616,821
01/31/2014 21.97 22.18 21.72 22.12 1,188,680
01/30/2014 22.68 22.69 21.97 22.21 3,513,058
01/29/2014 22.92 23.04 22.38 22.55 1,666,702
01/28/2014 23.02 23.27 23.02 23.07 858,111
01/27/2014 23.45 23.49 22.89 23 1,370,226
01/24/2014 23.92 24.11 23.55 23.75 1,159,381
01/23/2014 24.31 24.38 24.15 24.36 758,405
01/22/2014 24.51 24.555 24.28 24.52 886,405
01/21/2014 24.54 24.55 24.25 24.27 866,548
01/17/2014 24.44 24.56 24.09 24.21 1,568,502
01/16/2014 24.55 24.82 24.43 24.82 788,383
01/15/2014 24.6 24.74 24.4 24.74 638,612
01/14/2014 24.06 24.8 23.98 24.5 1,657,194
01/13/2014 24.17 24.4 23.89 23.95 799,451
01/10/2014 24.21 24.35 24 24.14 1,224,864
01/09/2014 24.17 24.46 23.98 24.05 937,740
01/08/2014 24.14 24.41 23.97 24.4 506,352
01/07/2014 23.75 24.07 23.67 24 634,232
01/06/2014 23.85 23.88 23.49 23.59 962,961
01/03/2014 23.53 23.63 23.29 23.42 802,585
01/02/2014 23.31 23.72 23.31 23.53 1,075,218
12/31/2013 23.68 23.835 23.41 23.81 692,836
12/30/2013 23.29 23.64 23.22 23.6 286,160
12/27/2013 23.44 23.5 23.18 23.24 432,486
12/26/2013 23.43 23.45 23.19 23.27 420,589
12/24/2013 23.41 23.44 23.275 23.39 154,038
12/23/2013 23.33 23.42 23.27 23.37 357,007
12/20/2013 23.14 23.3547 23.09 23.35 895,383
12/19/2013 23.03 23.23 22.99 23.01 829,667
12/18/2013 22.87 23.22 22.85 23.09 1,135,307
12/17/2013 22.59 22.655 22.465 22.5 351,594
12/16/2013 22.49 22.78 22.45 22.63 625,714
12/13/2013 22.4 22.41 22.24 22.31 254,337
12/12/2013 22.26 22.42 22.17 22.32 411,116
12/11/2013 22.5 22.6 22.18 22.22 956,477
12/10/2013 22.92 23.08 22.78 22.94 1,116,185
12/09/2013 23.37 23.43 23.19 23.25 629,737
12/06/2013 23.1 23.5 23.09 23.49 586,338
12/05/2013 23.04 23.07 22.73 22.93 920,457
12/04/2013 23.05 23.26 23.01 23.1 696,196
12/03/2013 23.35 23.43 23.22 23.38 436,336
12/02/2013 23.07 23.47 23.02 23.46 1,025,099
11/29/2013 23.48 23.59 23.28 23.29 269,376
11/27/2013 23.48 23.69 23.393 23.6 404,181
11/26/2013 23.35 23.44 23.23 23.39 481,458
11/25/2013 23.31 23.51 23.28 23.43 791,685
11/22/2013 23.5 23.8 23.4 23.56 858,141
11/21/2013 23.42 23.57 23.265 23.55 660,492
11/20/2013 23.34 23.7 23.29 23.43 802,423
11/19/2013 23.53 23.66 23.275 23.35 1,354,460
11/18/2013 24.38 24.525 23.735 23.87 1,403,963
11/15/2013 23.6 24.74 23.6 24.65 2,087,470
11/14/2013 23.14 23.625 23.11 23.56 955,888
11/13/2013 22.58 23.01 22.5501 22.99 849,994
11/12/2013 22.62 23.09 22.62 22.96 1,054,149
11/11/2013 22.62 22.83 22.6 22.78 449,973
11/08/2013 22.41 22.77 22.38 22.6 642,226
11/07/2013 22.71 23.04 22.56 22.6 1,209,623
11/06/2013 22.75 23.01 22.63 22.91 813,056
11/05/2013 22.85 23.08 22.84 22.96 874,223
11/04/2013 22.98 23.26 22.96 23.21 895,306
11/01/2013 22.96 23.44 22.93 23.25 1,161,307
10/31/2013 22.77 23.24 22.64 23.16 809,196
10/30/2013 22.22 22.53 22.13 22.3 939,900
10/29/2013 21.84 21.985 21.685 21.92 761,470
10/28/2013 21.93 21.98 21.82 21.89 584,183
10/25/2013 21.95 22.01 21.79 21.885 278,130
10/24/2013 22 22.15 21.88 21.92 528,696
10/23/2013 21.48 21.9 21.46 21.85 408,745
10/22/2013 21.36 21.64 21.2 21.47 703,383
10/21/2013 20.94 21.005 20.83 20.96 736,920
10/18/2013 21 21.05 20.9 21.02 570,114
10/17/2013 20.84 21.12 20.76 21.11 529,487
10/16/2013 20.64 20.88 20.63 20.83 855,709
10/15/2013 20.6 20.85 20.5575 20.63 1,184,636
10/14/2013 20.77 20.96 20.76 20.95 319,131
10/11/2013 20.91 21.05 20.84 21.05 414,467
10/10/2013 20.79 21.01 20.76 20.83 559,231
10/09/2013 20.77 20.87 20.52 20.8 916,253
10/08/2013 21.06 21.15 20.72 20.79 596,757
10/07/2013 21.08 21.14 20.98 21.02 363,958
10/04/2013 21.19 21.31 21.17 21.2 503,571
10/03/2013 21.81 21.81 21.29 21.35 1,559,721
10/02/2013 21.83 21.87 21.51 21.67 918,069
10/01/2013 21.54 22.04 21.5 22.02 793,414
09/30/2013 21.52 21.65 21.31 21.4 668,412
09/27/2013 21.51 21.945 21.5 21.88 536,049
09/26/2013 21.27 21.49 21.27 21.48 309,985
09/25/2013 21.24 21.29 21.1 21.17 249,492
09/24/2013 20.94 21.15 20.855 21.14 493,042
09/23/2013 20.98 21.05 20.84 21 529,332
09/20/2013 21.11 21.3 21.06 21.15 795,985
09/19/2013 21.8 21.81 21.28 21.28 401,234
09/18/2013 21.36 21.75 21.34 21.61 760,106
09/17/2013 21.67 21.71 21.38 21.45 438,252
09/16/2013 21.42 21.59 21.27 21.39 505,150
09/13/2013 20.85 20.92 20.72 20.92 271,363
09/12/2013 20.8 20.88 20.73 20.83 314,646
09/11/2013 20.83 21.02 20.76 20.98 403,404
09/10/2013 21.04 21.1 20.9 20.94 404,169
09/09/2013 20.54 20.86 20.54 20.81 1,178,565
09/06/2013 20.85 20.93 20.61 20.61 569,925
09/05/2013 20.72 21 20.7027 20.99 925,776
09/04/2013 20.29 20.81 20.28 20.8 768,580
09/03/2013 20.06 20.3901 20.01 20.33 949,973
08/30/2013 20.13 20.2 20.01 20.04 813,866
08/29/2013 20.21 20.42 20.18 20.39 655,183
08/28/2013 20.26 20.39 20.21 20.37 712,332
08/27/2013 20.63 20.72 20.33 20.5 822,594
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?