Qihoo 360 Technology Co. Ltd. American Depositary Shares, every 2 of which representing three Class A Ordinary Shares Historical Stock Prices

QIHU 
$73.74
*  
0.34
0.46%
Get QIHU Alerts
*Delayed - data as of May 24, 2016 12:12 ET  -  Find a broker to begin trading QIHU now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    QIHU Real Time
 
 
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 20-MAY-2015 TO 20-MAY-2016

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.
12:12 73.10 73.82 72.91 73.74 582,331
05/20/2016 71.11 72.59 71 72.38 1,388,922
05/19/2016 71.1 71.47 70.48 70.85 1,346,470
05/18/2016 70.72 72.1 70.57 71.06 1,316,812
05/17/2016 71.98 72.13 71.22 71.55 1,130,238
05/16/2016 71.45 72.38 70.96 71.05 2,145,167
05/13/2016 70.63 71.46 70.01 70.45 3,596,920
05/12/2016 69.85 69.95 67.32 67.95 5,209,952
05/11/2016 70.75 71.08 69.171 70.43 3,791,868
05/10/2016 68.52 71.4 68.38 70.93 7,267,973
05/09/2016 73.4 73.4 63.9 65.11 13,634,270
05/06/2016 72.88 74 72.7 73.42 3,916,218
05/05/2016 75.55 75.62 73.41 74.33 4,782,063
05/04/2016 75.62 75.66 75.5 75.55 780,250
05/03/2016 75.81 75.9 75.545 75.6 1,050,380
05/02/2016 75.87 75.94 75.75 75.92 542,571
04/29/2016 75.88 75.94 75.71 75.94 726,477
04/28/2016 75.77 76.05 75.74 75.96 1,066,661
04/27/2016 75.81 75.9 75.65 75.81 760,927
04/26/2016 75.64 76.1 75.6201 76 1,384,507
04/25/2016 75.51 75.55 75.43 75.55 834,646
04/22/2016 75.55 75.6 75.45 75.52 1,176,155
04/21/2016 75.52 75.62 75.5 75.6 952,988
04/20/2016 75.47 75.62 75.435 75.52 1,125,686
04/19/2016 75.5 75.57 75.43 75.5 1,648,204
04/18/2016 75.5 75.6 75.47 75.5 1,411,752
04/15/2016 75.6 75.8 75.46 75.54 1,092,184
04/14/2016 75.62 75.62 75.3902 75.49 1,266,159
04/13/2016 75.63 75.67 75.46 75.6 1,111,938
04/12/2016 75.66 75.74 75.579 75.58 981,062
04/11/2016 75.74 75.745 75.6 75.63 861,158
04/08/2016 75.82 75.9 75.635 75.74 1,010,308
04/07/2016 75.6 75.88 75.59 75.81 1,077,949
04/06/2016 75.68 75.89 75.64 75.81 848,663
04/05/2016 75.49 75.97 75.4 75.77 1,133,375
04/04/2016 75.53 75.65 75.31 75.46 1,752,442
04/01/2016 75.62 75.74 75.46 75.56 1,431,667
03/31/2016 75.8 75.835 75.54 75.55 1,691,363
03/30/2016 75.83 75.99 75.68 75.7 3,024,664
03/29/2016 75.4 75.52 75.3 75.46 1,624,113
03/28/2016 75.25 75.5 75.21 75.46 1,522,067
03/24/2016 75 75.25 74.98 75.24 1,710,866
03/23/2016 75.25 75.25 74.94 75 1,545,940
03/22/2016 75 75.29 75 75.25 1,306,267
03/21/2016 74.99 75 74.94 75 1,366,316
03/18/2016 74.99 75 74.8 74.93 1,908,548
03/17/2016 74.95 75.04 74.87 74.92 825,270
03/16/2016 74.62 75.18 74.51 75.05 2,355,255
03/15/2016 74.9 75.07 74.5 74.87 1,950,430
03/14/2016 75.2 75.34 75.12 75.2 1,636,640
03/11/2016 75.01 75.2 74.94 75.13 1,278,308
03/10/2016 74.8 74.965 74.75 74.93 1,284,356
03/09/2016 74.75 74.858 74.53 74.83 1,402,424
03/08/2016 74.65 74.77 74.62 74.69 1,996,583
03/07/2016 74.65 74.84 74.405 74.76 1,985,700
03/04/2016 74.88 75.08 74.5 74.59 3,350,043
03/03/2016 74.56 75 74.41 74.81 3,419,893
03/02/2016 72.07 73.95 72 73.95 2,669,115
03/01/2016 72.14 72.26 71.95 72.07 1,568,222
02/29/2016 71.75 72.41 71.75 71.88 1,605,098
02/26/2016 71.5 72.04 71.3 72 1,000,578
02/25/2016 71.3 71.53 70.96 71.45 1,785,357
02/24/2016 71.31 71.78 71.14 71.71 857,232
02/23/2016 71.49 71.77 71.32 71.51 1,313,351
02/22/2016 71.83 71.85 71.3 71.68 1,968,684
02/19/2016 71.12 71.59 71.1 71.36 700,507
02/18/2016 71.25 71.71 71.02 71.22 936,423
02/17/2016 70.7 71.79 70.28 71.71 2,028,778
02/16/2016 69.72 70.31 69.5 70.22 1,657,324
02/12/2016 68.09 68.952 68.06 68.49 1,168,788
02/11/2016 68.7 69.03 66.5654 67.83 2,388,015
02/10/2016 69.2 70 69.06 69.6 912,169
02/09/2016 68.38 69.61 68.3001 68.83 1,275,580
02/08/2016 70.05 70.15 68.02 68.63 3,253,293
02/05/2016 70.52 70.75 70.08 70.21 1,284,137
02/04/2016 70.67 70.94 70.31 70.8 1,282,393
02/03/2016 70.8 71 70 70.79 2,124,617
02/02/2016 71.73 71.7454 70.59 70.8 1,926,918
02/01/2016 71.5 71.75 71.35 71.69 1,706,571
01/29/2016 71.12 71.97 71.12 71.71 1,326,216
01/28/2016 71.34 71.5 70.72 70.77 1,400,513
01/27/2016 71.1 71.5 71.0499 71.37 1,031,510
01/26/2016 71.04 71.4 70.85 71.27 1,225,615
01/25/2016 71.18 71.74 70.72 71.43 1,163,502
01/22/2016 71.82 72.1 71.51 71.64 1,780,348
01/21/2016 70.16 71.7999 69.96 71.51 2,190,329
01/20/2016 70.62 70.8 69.91 70.12 3,056,645
01/19/2016 70.25 71.18 70.15 71.01 3,152,994
01/15/2016 70 70.39 69.61 69.92 4,055,074
01/14/2016 70.11 70.58 70.07 70.24 2,782,334
01/13/2016 70.62 71.25 69.99 70.04 2,863,005
01/12/2016 70.715 71.13 70.4 70.83 1,969,014
01/11/2016 69.65 71 69.07 69.88 3,110,321
01/08/2016 71.5 71.67 69.9 69.99 3,153,224
01/07/2016 71.46 72 70.64 70.97 2,980,540
01/06/2016 72 72.27 71.96 72.1 1,559,464
01/05/2016 72.26 72.685 72.02 72.17 2,237,862
01/04/2016 72.12 72.5 71.82 72.5 3,186,980
12/31/2015 72.66 72.87 72.63 72.81 1,098,687
12/30/2015 72.85 72.9 72.625 72.66 1,139,699
12/29/2015 72.785 72.9 72.73 72.83 1,093,419
12/28/2015 73 73 72.62 72.74 1,665,119
12/24/2015 73 73.02 72.835 73 838,109
12/23/2015 73 73.02 72.55 73.02 1,847,290
12/22/2015 73.02 73.14 72.76 72.95 1,564,122
12/21/2015 73 73.33 72.87 73.02 3,127,282
12/18/2015 72.56 73.28 72.51 73 6,929,592
12/17/2015 72 72.09 71.48 71.81 1,399,275
12/16/2015 71.5 72.12 71.42 71.95 1,492,411
12/15/2015 71.06 71.53 70.99 71.49 1,421,663
12/14/2015 71.08 71.82 70.98 71.1 2,413,360
12/11/2015 71.3 71.4 70.83 71.33 2,786,427
12/10/2015 71.05 71.89 71.05 71.29 2,066,387
12/09/2015 71.06 71.52 70.65 71.05 2,533,662
12/08/2015 70.71 71.6 70.6 71.12 1,575,124
12/07/2015 71 71.8 71 71.19 2,062,460
12/04/2015 71.06 71.45 70.67 70.88 1,699,980
12/03/2015 71.34 71.8 70.7 70.96 2,213,541
12/02/2015 70.44 71.25 69.8 70.68 3,193,884
12/01/2015 69.82 70.88 69.35 69.96 4,749,730
11/30/2015 67.75 68.64 67.19 67.9 8,601,940
11/27/2015 66.75 67.68 64.88 67.59 2,522,953
11/25/2015 66.71 67.71 66 67.68 3,948,944
11/24/2015 66 66.48 64.91 66.11 2,663,956
11/23/2015 65.4 66.96 65.35 66.37 2,548,303
11/20/2015 64.37 65.48 64.37 65 1,786,883
11/19/2015 63.99 65.98 63.37 64.29 2,492,470
11/18/2015 63.62 63.8 62.39 63.02 888,232
11/17/2015 64.15 64.9 63.3001 63.72 1,196,599
11/16/2015 62.24 64.08 62.165 63.98 1,615,860
11/13/2015 63.29 64.33 62.19 62.3 2,073,614
11/12/2015 60.62 64.99 60.54 63.37 2,985,311
11/11/2015 60.09 60.98 59.5 60.46 1,645,451
11/10/2015 60 60.42 58.52 60 1,350,281
11/09/2015 61.55 61.86 59.37 60.21 1,203,948
11/06/2015 60 61.9 59.99 61.48 1,557,924
11/05/2015 60.03 61.97 59.55 59.8 1,294,271
11/04/2015 59.76 61.89 59.08 59.68 1,723,657
11/03/2015 60 60.48 58.39 58.58 1,235,361
11/02/2015 57.44 61 56.52 60.11 2,251,604
10/30/2015 57.5 58.72 56.56 57.09 1,196,612
10/29/2015 58 58.31 56.81 57.09 755,503
10/28/2015 54.99 59 53.605 58.14 1,521,080
10/27/2015 56.83 56.96 54.585 55.19 850,585
10/26/2015 54.34 56.99 54.11 56.22 1,181,005
10/23/2015 55.03 55.38 53.12 54.14 1,458,006
10/22/2015 54.61 55.58 52.72 53.69 1,172,723
10/21/2015 55.11 55.57 53.8 54.15 891,928
10/20/2015 56.42 56.95 55.5 56.04 934,778
10/19/2015 54.34 57.17 54.09 56.49 979,683
10/16/2015 54.64 55.79 54.03 54.89 2,000,252
10/15/2015 52.43 54.3 52.38 53.62 1,059,849
10/14/2015 52.06 52.64 50.86 51.52 968,909
10/13/2015 52.71 53.85 51.91 51.96 925,385
10/12/2015 52.85 54.95 52.6 53.46 1,361,231
10/09/2015 53.26 54.33 51.94 52 1,204,884
10/08/2015 53.93 54.45 52.93 53.42 1,022,796
10/07/2015 54.9 55.34 52.86 54.29 1,349,825
10/06/2015 53.09 54.29 52.86 53.87 1,027,803
10/05/2015 52 55.19 51.31 53.67 1,869,288
10/02/2015 47.5 52.61 47.44 51.96 1,795,306
10/01/2015 47.7 48.68 47.08 47.67 1,262,679
09/30/2015 45.77 48.24 45.77 47.83 1,945,725
09/29/2015 46.61 47.23 44.69 45.12 2,234,296
09/28/2015 48.34 48.46 45.95 46.06 1,971,778
09/25/2015 49.44 49.8299 47.69 48.56 1,484,730
09/24/2015 48 49.08 47.05 48.83 1,352,055
09/23/2015 47.35 48.49 46.99 48.18 1,783,546
09/22/2015 46 47.73 45.6 47.37 2,000,043
09/21/2015 45.95 47.49 45.74 47.26 2,253,049
09/18/2015 45.2 46.521 44.41 45.59 2,164,208
09/17/2015 44.59 46.16 44.21 45.55 1,218,548
09/16/2015 43.24 45.56 43.11 45.32 2,099,450
09/15/2015 42.23 43.57 42.04 42.21 1,552,256
09/14/2015 42.72 43.98 41.64 42.35 1,991,507
09/11/2015 43.14 43.8 41.76 43.47 1,949,687
09/10/2015 44.89 45.5999 43.43 43.53 2,408,793
09/09/2015 47.6 47.91 44.9 45.25 2,703,336
09/08/2015 50.32 50.32 46.65 47.03 3,379,372
09/04/2015 50.06 50.29 47.76 48.25 1,628,723
09/03/2015 50.99 50.99 49.66 50.16 1,370,998
09/02/2015 51 52.7 49.12 51.04 3,049,609
09/01/2015 51.47 52.201 49.39 49.56 2,661,726
08/31/2015 52.63 53.99 51.68 52.87 1,907,582
08/28/2015 51.5 56.33 51.19 52.66 3,050,518
08/27/2015 50.53 52 50.13 51.29 3,090,538
08/26/2015 54.11 54.205 47.52 48.17 4,615,574
08/25/2015 54.11 55.37 53.3 53.3 3,200,149
08/24/2015 47.48 52.16 46.01 50.82 4,709,098
08/21/2015 56.14 58.42 55.17 55.93 2,621,697
08/20/2015 59.14 59.25 56.02 57.42 3,393,947
08/19/2015 62.2 62.9 57.7 60.35 2,945,326
08/18/2015 61.54 62.86 61.42 62.65 1,030,747
08/17/2015 62.3 63.09 61.61 62.88 1,073,486
08/14/2015 61.41 63.08 61.41 62.22 962,193
08/13/2015 61.3 61.9499 61 61.4 946,483
08/12/2015 61.89 62.11 60.2 60.78 1,741,593
08/11/2015 63.96 64.53 62.43 63.09 1,332,293
08/10/2015 65.07 65.2 63.22 65.12 1,157,668
08/07/2015 64.25 65.21 64 64.39 1,150,211
08/06/2015 64.02 64.39 63.4 64.06 666,612
08/05/2015 63 64.4 62.99 64 897,725
08/04/2015 62.43 63.07 62 63 982,072
08/03/2015 61.41 62.33 61.03 62.07 863,442
07/31/2015 62.27 62.5599 61.73 62.01 524,518
07/30/2015 62.96 63.1 61.9 62.28 1,216,540
07/29/2015 63.3 63.87 62.23 62.99 964,875
07/28/2015 62.37 63.3675 61.51 63.25 1,522,186
07/27/2015 60.61 63.29 60.17 63.21 1,802,272
07/24/2015 65.52 65.83 63.92 64.42 1,517,584
07/23/2015 65.28 66.49 65.0301 65.5 1,916,260
07/22/2015 64 65.38 63.68 64.67 1,458,725
07/21/2015 62.87 65.5 62.51 64.94 1,495,153
07/20/2015 62.5 63.4 61.9 62.77 1,296,004
07/17/2015 62.92 63.36 61.87 62.22 1,853,942
07/16/2015 62.05 63 61.58 61.73 1,830,496
07/15/2015 63.35 63.4 60.6 61.4 2,120,682
07/14/2015 63.79 64.29 63.078 64.01 1,169,749
07/13/2015 63.15 64.1 62.8 63.61 1,560,236
07/10/2015 62.1 62.73 60.31 62.54 2,875,526
07/09/2015 62.51 64.32 60 60.52 7,587,097
07/08/2015 53.73 58.48 53.06 55.59 4,692,563
07/07/2015 59.83 60.55 55.35 58.63 11,160,120
07/06/2015 64.11 64.3 61.91 63.1 4,768,370
07/02/2015 67.09 67.75 66.64 67.28 1,792,529
07/01/2015 67.58 68 66.97 67.19 2,024,672
06/30/2015 67.75 68.36 66.98 67.69 2,776,158
06/29/2015 65.67 68.12 65.25 67.11 3,061,944
06/26/2015 68.19 68.96 66.08 67.17 3,976,292
06/25/2015 69.96 69.98 68.92 69.62 1,473,081
06/24/2015 70.35 70.35 69.52 69.86 1,516,928
06/23/2015 70.23 70.57 69.96 70.29 1,871,364
06/22/2015 70.16 70.58 69.685 70.06 2,835,932
06/19/2015 70.65 71.02 69.5 69.54 3,878,969
06/18/2015 70.89 71.56 70.43 71.26 6,431,781
06/17/2015 72.08 72.65 70.12 70.15 14,072,850
06/16/2015 65.12 67.3 63.02 66.05 3,635,151
06/15/2015 66.45 67.64 65.5 66 2,651,950
06/12/2015 65.39 68.47 64.96 67.75 5,048,945
06/11/2015 63.34 67 63.34 65.95 5,572,388
06/10/2015 62.19 64.17 60.61 63.14 3,949,962
06/09/2015 61 63.4 60.95 61.41 3,277,888
06/08/2015 62.5 65.96 60.14 61.03 8,361,669
06/05/2015 54.81 63.22 54.6 62.94 10,766,630
06/04/2015 54.68 55.17 54.25 55 1,700,457
06/03/2015 54.36 55.38 54 55 1,496,994
06/02/2015 53.52 54.77 53.17 54.38 2,099,776
06/01/2015 52.56 54.1 52.5 53.71 2,315,675
05/29/2015 53.82 54.5 51.8 52.05 2,284,639
05/28/2015 53.67 53.85 52.07 53.63 2,568,878
05/27/2015 55 55.92 54.05 54.74 1,944,799
05/26/2015 55.8 55.9 54.25 54.71 2,100,173
05/22/2015 55.33 56.45 54.82 55.26 2,955,839
05/21/2015 54.35 55.75 53.84 54.96 4,907,554
05/20/2015 59.29 59.9 53.0724 53.59 7,120,460
*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?