Qihoo 360 Technology Co. Ltd. Historical Stock Prices

QIHU 
$91.15
*  
7.85
7.93%
Get QIHU Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  96.69  96.70  91.14  91.15 5,621,538
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
03/26/2014 103.25 103.55 92.52 93.6 4,577,510
03/25/2014 103.23 106.29 100.88 101.7 2,849,004
03/24/2014 108.75 109.05 99.48 101.49 3,612,682
03/21/2014 111.93 111.93 106.61 107.83 2,470,131
03/20/2014 111.03 112.82 108.01 109.25 2,010,958
03/19/2014 114.65 114.869 110.51 111.83 1,689,932
03/18/2014 114.4 115.6 113 114.08 2,117,879
03/17/2014 115.82 116.34 111.3 112.69 1,996,869
03/14/2014 112.14 115.2602 108.02 113.62 3,251,776
03/13/2014 119.93 120.17 112.53 114.1 2,661,185
03/12/2014 113.82 117.4795 109.87 116.73 3,437,454
03/11/2014 119.81 121.38 114.5 115.46 2,761,630
03/10/2014 119.94 123.725 115.73 118.31 3,654,514
03/07/2014 124.42 124.42 118.05 120.79 6,389,365
03/06/2014 119 123.43 118.37 121.53 5,898,055
03/05/2014 118.92 120.83 115.77 116.68 4,061,008
03/04/2014 112.585 118 112.5 116.1 4,215,118
03/03/2014 107.42 111.54 107.04 109.05 2,105,034
02/28/2014 111.76 113.28 107.22 109.62 2,535,576
02/27/2014 107.86 111.74 107.86 110.76 2,695,260
02/26/2014 105.98 109.4 105.56 107.86 1,848,775
02/25/2014 105 105.52 102.32 104.74 1,560,933
02/24/2014 106.5 108.17 104.25 105.6 1,727,416
02/21/2014 108.38 108.6876 104.23 105.85 2,127,174
02/20/2014 103.91 108.83 102.51 108.38 2,053,787
02/19/2014 106.58 107.8258 103.61 104.5 1,926,151
02/18/2014 100.21 106.925 100.21 106.15 3,879,082
02/14/2014 101.02 101.4 97.25 99.25 1,915,664
02/13/2014 96.68 100.46 96.02 99.94 2,058,593
02/12/2014 97.07 97.98 96.44 97.8 1,344,785
02/11/2014 99.22 100.08 94.05 96.36 2,558,134
02/10/2014 96.01 99.44 95.88 97.98 2,029,189
02/07/2014 92.26 96.75 92 96.48 3,123,724
02/06/2014 92.79 95.19 90.85 91.38 2,189,347
02/05/2014 96.05 96.32 88.56 91.83 4,124,391
02/04/2014 96.36 98.328 95.21 96.43 2,324,350
02/03/2014 101.72 102.95 92.81 94.51 4,284,104
01/31/2014 94.83 101.3 94.33 101.08 3,610,999
01/30/2014 94.76 98.68 93.4 97.3 4,747,950
01/29/2014 92.93 94.85 90.5 91.06 2,478,280
01/28/2014 90.28 95 90.17 94.38 4,555,765
01/27/2014 86.43 90.48 83.38 89.99 4,492,415
01/24/2014 89.21 90.8 84.61 84.74 5,018,080
01/23/2014 89.9 94.45 86 93.07 7,981,563
01/22/2014 95.38 96.25 92.35 95.92 2,284,460
01/21/2014 91.38 94.5399 90.37 94.34 2,843,162
01/17/2014 92.22 95.68 88.8 89.18 4,983,669
01/16/2014 89.12 91.8899 87.35 91.26 3,253,905
01/15/2014 87.36 89.5 86.25 89.08 3,054,164
01/14/2014 84.41 86.75 83.7 86.58 2,067,224
01/13/2014 84.75 86.87 83.11 83.48 4,320,673
01/10/2014 81.42 82.19 79.99 81.04 2,100,432
01/09/2014 86.21 87.4872 81 81.17 5,778,892
01/08/2014 85.6 89 85 89 9,405,070
01/07/2014 80.2 82.65 80.2 81.4 1,909,738
01/06/2014 79.98 81 79.1 80.1 1,188,195
01/03/2014 81.99 83.1 78.7 79.78 1,985,197
01/02/2014 81.85 83.64 81.15 81.85 2,043,904
12/31/2013 82.12 83.95 81.51 82.05 2,077,470
12/30/2013 80.96 81.3 79.57 81.02 1,698,641
12/27/2013 80.61 82.5 80.08 81.24 2,069,390
12/26/2013 80.48 81.42 79.77 80.48 1,096,441
12/24/2013 81.83 82.28 79.96 80.81 480,351
12/23/2013 78.68 81.15 78.1226 81.08 1,440,758
12/20/2013 77.53 79.02 76.5 78.72 1,756,677
12/19/2013 76.2 78.82 74.71 77.61 2,891,658
12/18/2013 77.88 77.91 73 76.4 5,426,073
12/17/2013 77.25 79.44 76.83 77.48 2,115,463
12/16/2013 80.9 81.55 75.83 76.76 4,306,025
12/13/2013 81.66 82.4837 80.65 80.96 1,231,464
12/12/2013 80.03 82.24 79.76 80.87 1,205,779
12/11/2013 82.69 83.639 79.3732 79.91 2,642,103
12/10/2013 81 83.249 81 82.89 1,842,092
12/09/2013 83 83.45 80.52 81.24 1,702,090
12/06/2013 84.33 84.799 81.5 82.76 1,877,719
12/05/2013 85.68 85.89 82.77 83.67 1,922,161
12/04/2013 85.48 86.35 84.5365 86.02 1,852,107
12/03/2013 84.11 86.35 83.85 85.96 2,940,457
12/02/2013 81.73 84.33 81.53 83.7 1,712,110
11/29/2013 82.45 83.02 81.2 81.52 1,037,250
11/27/2013 83.2 83.8949 80 82.15 1,970,419
11/26/2013 79.75 84.0799 79.2 82.78 4,435,343
11/25/2013 83.13 84.49 78.21 78.4 6,670,412
11/22/2013 85 88.62 84.48 86.6 3,489,331
11/21/2013 83.63 84.98 81.34 84.48 1,878,624
11/20/2013 85.23 86.87 83.31 84.04 1,314,025
11/19/2013 85.15 87.15 83.131 84.37 2,300,949
11/18/2013 89.28 92.64 83.76 84.11 3,741,011
11/15/2013 88.71 89.41 87.02 87.88 1,752,587
11/14/2013 88.12 89.09 85.1 87.9 2,578,162
11/13/2013 81.96 89.45 81.76 89.38 4,082,620
11/12/2013 83.25 84.63 80.8 81.41 1,587,432
11/11/2013 79.85 83.59 79.35 83.42 2,620,914
11/08/2013 79.08 79.99 77.3 79.31 3,682,422
11/07/2013 84.45 84.45 76.45 77.95 4,280,028
11/06/2013 89.15 89.69 83.01 84.4 2,908,140
11/05/2013 89.02 89.5 87.5 89.18 2,267,096
11/04/2013 87.56 89.68 87.25 89.61 2,527,376
11/01/2013 82.88 88.4476 82.88 86.46 3,725,014
10/31/2013 83.99 84.96 81.01 82.64 1,859,144
10/30/2013 86.41 88 82.641 83.81 2,798,132
10/29/2013 82.59 84.47 79.1 83.81 3,032,857
10/28/2013 84.49 85.71 76.8801 81.9 5,975,592
10/25/2013 89.45 90.74 83.95 84.74 3,625,995
10/24/2013 88.04 91.09 85.8 89 3,662,007
10/23/2013 87.75 88.87 85 87.56 2,206,958
10/22/2013 93.74 94.98 85.462 89.34 3,284,220
10/21/2013 95.88 96.74 91.92 92.27 3,410,041
10/18/2013 89.42 94.79 88.62 94.67 4,424,736
10/17/2013 87.21 89.1 86.61 87.61 2,332,991
10/16/2013 86.86 87.48 85.66 87.03 1,740,468
10/15/2013 83.23 87.9 82 85.54 3,770,836
10/14/2013 80.83 83.98 80.61 83.07 2,239,812
10/11/2013 81.66 83.36 80.67 82.92 2,265,167
10/10/2013 81.1 83.8 80.07 82.27 3,061,219
10/09/2013 77.58 79.85 75.02 78.85 3,944,297
10/08/2013 83.36 84.9 77 77.24 4,400,896
10/07/2013 85.2 85.585 82.77 83.07 2,298,827
10/04/2013 85.26 87.2945 83.41 86.17 2,011,254
10/03/2013 86.51 88.64 84.01 85.29 2,430,078
10/02/2013 85.81 89.21 85.54 85.91 2,352,122
10/01/2013 82.89 86.67 82.79 86.67 1,881,248
09/30/2013 81.96 85.09 80.1 83.2 3,798,550
09/27/2013 87.01 87.76 83.56 83.93 3,390,792
09/26/2013 87.3 88.5 86.34 88.13 2,144,952
09/25/2013 87.22 88.98 85.9135 86.96 1,917,588
09/24/2013 86.19 89.35 84.58 87.22 2,533,935
09/23/2013 88 88.12 83.81 87.15 3,033,455
09/20/2013 90.61 91 87.1 88.03 2,260,065
09/19/2013 87.41 90 87.08 89.97 3,720,156
09/18/2013 84.96 86.5 83.826 85.94 2,430,825
09/17/2013 82.94 84.97 81.01 84.51 2,991,133
09/16/2013 82.27 85.94 81.8 82.93 5,821,184
09/13/2013 90.52 90.6 86.79 87.86 2,632,420
09/12/2013 92.22 92.4988 87.55 90.17 3,533,114
09/11/2013 89.51 94.9 89 90.85 4,152,691
09/10/2013 86.63 89.8 86.25 89.77 2,835,528
09/09/2013 84.54 85.91 83.541 85.56 2,589,090
09/06/2013 85.01 85.1399 82.5 83.08 2,052,968
09/05/2013 82.2 85.58 82 84.2 3,113,841
09/04/2013 82.12 82.99 80.2 81.79 2,307,307
09/03/2013 79.54 81.73 79.22 81.55 3,505,780
08/30/2013 80.45 80.63 77.3139 77.93 2,276,548
08/29/2013 78.59 80.6 78.1001 79.46 2,765,749
08/28/2013 75.05 79.6 73.23 77.88 9,246,441
08/27/2013 78.59 81.94 78.111 79.26 4,604,090
08/26/2013 79.94 81.38 77.59 78.8 6,851,700
08/23/2013 73.05 73.97 72.2 73.13 2,542,117
08/22/2013 72.05 73.21 71.4 72.86 1,775,911
08/21/2013 71.4 73.25 69.81 71.3 2,738,977
08/20/2013 71.71 72.4799 70.25 70.78 3,776,688
08/19/2013 70.2 76 68.531 73.47 6,381,962
08/16/2013 63.25 69.8 63.1 69.44 4,705,724
08/15/2013 66.12 66.12 61.7 62.54 3,226,646
08/14/2013 70.5 71 67.09 67.34 2,263,809
08/13/2013 69.43 71 67.89 70.46 2,308,660
08/12/2013 69.5 69.67 67.23 68.87 2,229,424
08/09/2013 67.04 69.23 66.61 69.16 1,548,490
08/08/2013 66.28 67.98 66.1 66.77 1,575,817
08/07/2013 64.5 66.32 64.33 65.86 1,385,416
08/06/2013 65.51 66.8 63.78 65.27 1,747,297
08/05/2013 66.85 67.48 65.38 66.02 2,243,974
08/02/2013 68.9 69.2 66.5 67.4 1,744,013
08/01/2013 66.03 68.43 65.651 67.9 1,615,031
07/31/2013 62.34 65.9 62.34 65.06 2,073,834
07/30/2013 61.23 62.68 60.14 62.43 2,019,211
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?