Qihoo 360 Technology Co. Ltd. Historical Stock Prices

QIHU 
$50.189
*  
1.901
3.65%
Get QIHU Alerts
*Delayed - data as of Mar. 30, 2015 15:47 ET  -  Find a broker to begin trading QIHU now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    QIHU 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 27-MAR-2014 TO 27-MAR-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.
15:47  52.60  52.95  50.07  50.189 2,943,781
03/27/2015 53.13 53.21 51.68 52.09 2,051,822
03/26/2015 51.94 54.72 51.5601 53 3,863,422
03/25/2015 51.5 52.45 49.86 52.12 3,484,932
03/24/2015 51.6 52.6 50.95 52.08 2,889,189
03/23/2015 50.9 52.7 50.68 51.39 2,904,969
03/20/2015 48.85 50.9401 48.72 50.9 3,530,416
03/19/2015 48.64 49.15 47.81 48.42 2,475,511
03/18/2015 47.24 49.18 47.02 48.63 2,821,962
03/17/2015 46.32 47.93 46.0501 46.76 2,036,514
03/16/2015 46.35 46.39 45.4 46.32 1,792,579
03/13/2015 46 46.59 45.55 46.22 2,529,953
03/12/2015 46.56 47.09 45.88 46.04 2,302,706
03/11/2015 45.19 47.22 45.1652 46.62 4,367,169
03/10/2015 48.45 49.0099 44.56 45.16 9,254,282
03/09/2015 49.28 50.88 46.7 47.62 5,784,246
03/06/2015 48.85 51.25 48.065 48.53 6,694,899
03/05/2015 46.13 47.66 45.92 47.39 4,435,153
03/04/2015 47.14 47.59 45.88 46.13 5,605,388
03/03/2015 45.97 48.1 45.92 47.14 2,306,506
03/02/2015 45.75 47.12 45.28 46.07 3,634,214
02/27/2015 47 48.5 45.68 45.73 4,297,422
02/26/2015 49.5 50.2 46.85 46.99 4,693,907
02/25/2015 51.13 51.73 49.15 49.63 4,619,512
02/24/2015 51.03 52.0778 50.1 51.38 2,386,677
02/23/2015 51.96 52.22 51.03 51.25 2,214,684
02/20/2015 52.3 52.96 51.15 51.46 3,223,382
02/19/2015 54.87 55.07 51.63 52.09 5,522,415
02/18/2015 58.49 58.5 54.35 54.83 7,233,515
02/17/2015 60.5 61.3 59.5 59.97 1,215,445
02/13/2015 58.95 61.6 58.85 60.48 1,716,700
02/12/2015 60.01 60.2 58.77 59.01 1,431,697
02/11/2015 60.91 60.91 59.57 60.44 1,021,563
02/10/2015 61.78 61.81 59.84 61.17 1,645,826
02/09/2015 62 62.79 61.13 62.1 1,032,167
02/06/2015 61.36 63.47 61.09 62.48 2,086,867
02/05/2015 60.8 61.38 59.92 61.2 871,411
02/04/2015 61.4 61.55 60.25 60.73 801,391
02/03/2015 59.08 61.45 59.08 60.9 1,304,573
02/02/2015 58.36 59.53 57.101 59.48 1,347,248
01/30/2015 58.67 59.59 58.2 58.52 919,192
01/29/2015 59.64 59.64 58.25 59.1 1,967,505
01/28/2015 60.5 61.31 59.93 60.16 1,715,713
01/27/2015 59.85 60.57 58.87 60.46 1,593,200
01/26/2015 61 61.8 60.7 60.94 1,518,951
01/23/2015 58.12 61.18 58.12 60.55 2,432,472
01/22/2015 57.43 59.58 57.35 58.38 2,262,010
01/21/2015 56.03 57.12 55.7 57.01 1,293,329
01/20/2015 56.1 56.42 55.1 56.15 1,176,716
01/16/2015 54.73 57.25 54.62 56.11 1,639,237
01/15/2015 57.3 57.7 54.38 55.09 2,039,259
01/14/2015 56.02 57.37 55.6 57.17 1,402,426
01/13/2015 57.45 58.64 56.035 56.7 1,812,108
01/12/2015 57.8 57.8 56.25 56.85 2,250,076
01/09/2015 59.97 59.97 57.17 57.79 2,226,689
01/08/2015 59.14 60.19 58.25 59.54 1,995,179
01/07/2015 59.37 59.97 58.2736 59.03 1,385,005
01/06/2015 60 60.27 57.79 59 1,623,136
01/05/2015 59.52 60.79 58.6195 59.64 2,259,764
01/02/2015 57.5 60.25 57.5 59.71 1,878,709
12/31/2014 57.65 58 56.75 57.26 1,240,872
12/30/2014 58.38 58.7888 57.12 57.65 1,639,971
12/29/2014 60.25 60.25 58.48 58.56 2,955,448
12/26/2014 61.77 62.13 60.6 60.74 1,070,415
12/24/2014 58.85 63.69 58.44 61.47 2,554,369
12/23/2014 57.34 59.24 57.34 58.89 1,752,798
12/22/2014 58.76 59.23 57.92 58.12 1,865,100
12/19/2014 58.66 59.32 57.72 58.86 2,623,281
12/18/2014 58.03 59.795 57.91 58.69 3,683,627
12/17/2014 55.53 57.12 53.8426 56.87 4,229,789
12/16/2014 59.4 59.4 55.35 55.52 4,762,174
12/15/2014 60.21 61.49 59.6 59.65 1,658,421
12/12/2014 59.63 61.33 58.85 60.22 1,870,959
12/11/2014 59.15 62.25 59.15 59.9 2,314,746
12/10/2014 61.04 61.95 58.6 59.08 2,836,271
12/09/2014 56.66 61.7448 56 61.47 5,079,815
12/08/2014 62.46 62.69 58.1806 58.9 4,681,883
12/05/2014 64.03 64.39 62.73 63.3 2,797,926
12/04/2014 66.72 67.4 63.51 63.99 3,289,207
12/03/2014 67.48 68 65.15 66.5 2,844,634
12/02/2014 69.43 69.43 66.67 67.46 2,623,078
12/01/2014 73.49 73.61 68.02 68.9 4,294,472
11/28/2014 75 75 73.76 74.33 1,699,845
11/26/2014 74.74 76.12 73.55 75 3,301,163
11/25/2014 73.59 76.7 72.51 74.74 11,224,030
11/24/2014 69.7 70.7 68.88 69.46 3,164,126
11/21/2014 69.01 70.58 68.1 69.36 2,841,358
11/20/2014 67.35 68.1 65.54 67.55 3,721,484
11/19/2014 70.6 70.99 67.33 68.04 3,004,815
11/18/2014 71.31 72.48 70.21 71.17 1,256,441
11/17/2014 72.37 73.46 70.8 71.49 1,449,085
11/14/2014 71.1 73.3 70.02 73.06 1,850,577
11/13/2014 72.57 73.63 70.59 71.2 2,134,448
11/12/2014 72.5 72.8 70.74 72.37 1,530,495
11/11/2014 73.8 73.97 71.52 71.97 1,900,931
11/10/2014 71.18 74.55 71.18 74 2,309,454
11/07/2014 70.81 71.99 70.67 71.29 1,260,945
11/06/2014 70.33 71.515 70.02 71.11 1,625,927
11/05/2014 72.11 72.11 70.21 70.88 2,004,101
11/04/2014 71.19 72.82 70.49 71.77 2,028,654
11/03/2014 72.98 74.76 71.71 71.87 2,725,466
10/31/2014 70.88 73.17 70.42 72.98 2,780,883
10/30/2014 67.6 69.9 67.48 69.36 1,567,731
10/29/2014 71.74 72.04 67.55 68.34 2,410,407
10/28/2014 66.5 71.34 66.28 70.38 3,584,117
10/27/2014 67.45 67.888 65.1 65.51 1,852,849
10/24/2014 67.64 68.4514 67 68.19 1,322,948
10/23/2014 65.23 69.44 65.23 68.2 3,177,050
10/22/2014 67.04 67.66 64.95 65 1,904,362
10/21/2014 68.15 68.3199 66.61 67.04 2,062,468
10/20/2014 63.36 67.75 63.36 67.59 2,326,793
10/17/2014 65 65.49 63.44 64.1 2,680,555
10/16/2014 61.12 63.73 61.05 63.06 3,138,263
10/15/2014 61.22 63.72 60.25 62.75 4,467,628
10/14/2014 64.02 64.74 62 62.77 2,934,989
10/13/2014 63.35 64.98 60.82 63 3,132,219
10/10/2014 65.71 66.25 62.89 63.36 2,933,064
10/09/2014 67.55 67.88 65.821 66.57 2,091,883
10/08/2014 66.6 67.9 64.25 67.9 2,824,835
10/07/2014 67.82 68.84 66.38 66.48 2,059,146
10/06/2014 69.05 70.42 67.87 68.16 1,972,368
10/03/2014 68.01 69.4 67.15 68.53 3,408,463
10/02/2014 65.29 67.63 64.41 67.2 5,544,213
10/01/2014 67.22 67.806 63.39 63.89 4,548,696
09/30/2014 70.83 70.83 66.05 67.47 6,021,723
09/29/2014 71.37 71.88 70.1 70.62 3,255,520
09/26/2014 72.75 73.37 71.7 72.38 2,036,830
09/25/2014 74.61 74.92 71.3926 72.32 3,940,683
09/24/2014 75.5 76.6599 74.25 74.95 2,581,490
09/23/2014 74.17 77.5 74.13 75.13 2,442,624
09/22/2014 76.72 77.2 72.77 74.94 4,182,384
09/19/2014 78.02 78.78 75.3914 76.63 3,794,902
09/18/2014 79.59 79.96 77.15 77.99 2,962,398
09/17/2014 78.5 79.87 78.03 78.87 3,570,784
09/16/2014 76.78 79.43 76.16 77.97 4,236,554
09/15/2014 80 80.97 76.79 77.85 4,608,627
09/12/2014 79.44 80.3 79.01 79.72 3,510,529
09/11/2014 79.92 81.55 78.58 79.7 4,974,726
09/10/2014 82.18 82.8299 79.64 80.59 6,483,301
09/09/2014 86.4 86.94 81.88 82.71 4,119,141
09/08/2014 86.73 88.29 86.13 86.48 1,953,660
09/05/2014 86.2 87.58 86 86.73 2,438,280
09/04/2014 86.13 87.65 84.8 85.97 3,312,971
09/03/2014 90.12 90.35 84.2 85.67 5,786,125
09/02/2014 88.02 89.549 87.03 88.76 3,268,156
08/29/2014 89.06 89.5999 87.4 87.83 2,249,697
08/28/2014 88.03 90.52 87.55 88.34 4,372,716
08/27/2014 91.88 92.1 88.1 88.43 7,046,579
08/26/2014 94.8 94.8 90.64 92.15 8,473,360
08/25/2014 97.5 97.51 91.8724 93.87 12,820,900
08/22/2014 101.3 103.39 99.6901 101.75 4,000,694
08/21/2014 102.14 103 100.12 101.63 2,294,149
08/20/2014 102.35 102.68 99.67 101.99 1,347,661
08/19/2014 103.13 103.98 101.62 102.02 2,985,141
08/18/2014 101.15 102.58 100.71 102.1 2,209,312
08/15/2014 98.98 101.83 98.3 99.93 2,933,018
08/14/2014 99 99.68 97.7 98.48 1,811,335
08/13/2014 97.33 99.28 96.7614 98.63 1,887,236
08/12/2014 97.24 97.46 94.64 96.66 1,636,738
08/11/2014 95.21 97.25 94.45 96.64 2,442,198
08/08/2014 93.16 94.8 92.872 93.87 1,369,798
08/07/2014 94 94.9246 92.1 93.38 1,805,793
08/06/2014 91.44 94.69 90.95 93.98 2,303,058
08/05/2014 94.83 94.96 91 92.38 2,567,932
08/04/2014 92.89 95.25 92 94.16 4,353,415
08/01/2014 90.93 91.78 89.363 90.52 6,638,789
07/31/2014 96.47 96.7 91.14 91.15 5,622,238
07/30/2014 101.7 101.75 96.3 99 2,728,297
07/29/2014 104.81 104.81 98.37 100.06 3,777,730
07/28/2014 99.92 104.63 99 104.26 4,673,684
07/25/2014 97.5 101.6 96.04 99.15 5,652,001
07/24/2014 96.04 96.12 94.29 95.61 1,989,545
07/23/2014 94.81 95.87 94.07 95.01 2,089,769
07/22/2014 91.69 95.53 91.27 95.04 3,190,422
07/21/2014 87.47 90.95 86.9 90.56 2,162,501
07/18/2014 87.5 88.33 86.67 87.83 1,314,259
07/17/2014 89.55 90.7699 85.99 86.57 1,883,747
07/16/2014 90.52 90.98 88.97 89.66 1,416,946
07/15/2014 92.26 92.33 88.8811 89.93 2,346,651
07/14/2014 89.26 92.4212 89.05 90.06 2,361,239
07/11/2014 87.2 90.13 87 88.16 2,081,231
07/10/2014 85.38 88.3963 84.38 87.07 2,332,032
07/09/2014 88.56 89.2525 86.221 87.57 2,513,774
07/08/2014 93.11 93.21 86.27 88.43 3,933,941
07/07/2014 94.46 96.49 92.34 93.14 2,003,339
07/03/2014 97.32 98.23 93.59 93.95 1,765,228
07/02/2014 95.65 99.57 95.44 96.66 3,091,633
07/01/2014 92.54 95.6 92.54 95.04 2,186,115
06/30/2014 91.42 94.35 91.24 92.04 1,944,158
06/27/2014 91.97 92.13 90.5 91.12 1,219,563
06/26/2014 93.3 93.87 91.43 91.97 1,695,781
06/25/2014 90.42 92.77 90.07 92.7 2,318,211
06/24/2014 88.2 93.74 88.02 91.52 3,813,484
06/23/2014 88.21 88.69 87 88.1 1,581,112
06/20/2014 90.1 90.42 86.9 88.66 1,761,255
06/19/2014 91.57 92.04 88.28 89.6 1,483,485
06/18/2014 91.22 92.5 89.56 91.56 2,791,323
06/17/2014 86.659 91.12 86.02 90.71 2,998,598
06/16/2014 87 87.27 85.13 85.92 1,858,080
06/13/2014 89.16 89.16 86.13 87.18 1,588,139
06/12/2014 89.5 90.4 86.75 88.41 2,309,538
06/11/2014 85.18 89.96 84.2 89.5 2,864,891
06/10/2014 85.64 86.5995 83.7 85.32 1,839,548
06/09/2014 85.76 87.2 84.79 85.05 1,847,465
06/06/2014 86.52 87.54 84.6 85.54 2,010,647
06/05/2014 86.3 88.04 85.55 86.47 2,424,511
06/04/2014 85.14 86.91 83.3 85.41 2,486,658
06/03/2014 88.06 88.06 85.1 85.86 2,365,306
06/02/2014 92.12 92.38 87.5 87.85 3,545,468
05/30/2014 94.77 95.57 90.72 91.83 3,367,648
05/29/2014 95.9 96.49 94.25 95.66 2,671,852
05/28/2014 94.31 96.4 92.8 95.14 7,888,489
05/27/2014 90.06 90.25 87.38 89.98 3,906,098
05/23/2014 87.96 89.36 85.76 89.08 2,116,669
05/22/2014 84.86 88.2 84.78 88.05 3,472,320
05/21/2014 81.56 84.95 81.22 84.9 2,626,380
05/20/2014 80.86 83.22 79.54 81.16 2,056,724
05/19/2014 78.9 81.2269 78.5 80.17 1,600,283
05/16/2014 80.18 80.18 77.1 79.73 2,640,170
05/15/2014 81.8 82.52 77.48 80 2,966,267
05/14/2014 81.51 84.75 80.68 82.24 2,732,916
05/13/2014 84.23 84.754 79.66 80.34 3,185,136
05/12/2014 78.85 84.4 78.82 83.98 3,900,665
05/09/2014 75.95 78.26 75.32 77.7 3,438,211
05/08/2014 76.07 79.09 75.7 75.93 3,668,538
05/07/2014 83.46 83.6 74.1 78.1 6,498,828
05/06/2014 86.47 87.8 83.24 83.53 2,326,474
05/05/2014 86.64 87.8 85.21 87.3 1,897,841
05/02/2014 88.25 90.316 86.81 88.38 1,909,984
05/01/2014 84.43 89.7 84.43 87.93 3,379,500
04/30/2014 86.7 86.7 82.1 84.38 4,304,346
04/29/2014 85.12 87.82 83.03 87.69 2,860,171
04/28/2014 89.98 90 82.3 84.78 5,178,766
04/25/2014 90.76 92 88.52 89.29 3,059,150
04/24/2014 94.31 94.41 89.4 92.26 2,410,756
04/23/2014 94.04 95.27 92.25 92.72 1,983,249
04/22/2014 92.03 96.25 92.01 94.67 3,702,871
04/21/2014 94.04 94.04 88.5 91.49 2,576,634
04/17/2014 91.51 93.96 89.9 93.85 2,728,901
04/16/2014 93.74 94.3 88.63 92.5 3,180,675
04/15/2014 87.79 91.819 84.2804 91.57 4,444,757
04/14/2014 89.55 91 86.55 87.73 3,178,683
04/11/2014 84.76 89.81 84 87 4,371,659
04/10/2014 96.77 96.77 86.1509 87.01 4,423,517
04/09/2014 92.41 96.13 88.75 96.08 4,559,843
04/08/2014 87.17 91.5 85.75 90.84 4,394,587
04/07/2014 87.94 90.95 82.515 84.06 6,927,418
04/04/2014 93.65 94.86 88.13 89.34 4,577,684
04/03/2014 98.19 99.63 91.89 92.93 4,255,552
04/02/2014 104.73 104.9 96.77 98.19 4,241,717
04/01/2014 102.19 105.4899 100.12 103 4,472,540
03/31/2014 98 102.19 97.8 99.58 3,486,355
03/28/2014 94.11 99.87 93.63 95.24 4,324,845
03/27/2014 91.44 95.26 87.5 93.09 7,121,260
*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?