QLGC

QLogic Corporation Historical Stock Prices

$9.12
*  
0.06
0.65%
Get QLGC Alerts
*Delayed - data as of Jul. 30, 2014 12:09 ET  -  Find a broker to begin trading QLGC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QLGC 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
12:09  9.20  9.302  9.10  9.12 365,717
07/29/2014 9.22 9.34 9.16 9.18 942,804
07/28/2014 9.45 9.53 9.17 9.215 1,452,080
07/25/2014 10.13 10.13 9.35 9.5 2,845,972
07/24/2014 10.49 10.7 10.45 10.54 641,649
07/23/2014 10.5 10.56 10.36 10.49 404,721
07/22/2014 10.51 10.6 10.44 10.51 440,318
07/21/2014 10.53 10.53 10.41 10.42 478,477
07/18/2014 10.3 10.61 10.3 10.55 604,082
07/17/2014 10.55 10.63 10.29 10.33 1,061,093
07/16/2014 10.5 10.61 10.43 10.58 420,067
07/15/2014 10.52 10.63 10.415 10.47 543,070
07/14/2014 10.39 10.61 10.39 10.51 665,259
07/11/2014 10.5 10.655 10.34 10.43 785,418
07/10/2014 10.12 10.28 10.08 10.21 578,186
07/09/2014 10.25 10.35 10.24 10.26 498,315
07/08/2014 10.28 10.36 10.21 10.24 1,293,898
07/07/2014 10.38 10.38 10.24 10.32 498,217
07/03/2014 10.25 10.53 10.25 10.42 403,472
07/02/2014 10.23 10.35 10.2075 10.24 434,908
07/01/2014 10.13 10.32 10.1 10.25 601,507
06/30/2014 10.02 10.13 9.94 10.09 625,308
06/27/2014 9.75 10.09 9.75 10.05 1,686,609
06/26/2014 9.76 9.861 9.62 9.81 388,869
06/25/2014 9.69 9.815 9.61 9.73 759,615
06/24/2014 9.88 9.92 9.76 9.77 598,750
06/23/2014 9.98 9.98 9.86 9.88 449,845
06/20/2014 10.08 10.08 9.93 9.99 877,066
06/19/2014 10.23 10.27 10.04 10.07 452,955
06/18/2014 10.25 10.25 10.12 10.22 418,587
06/17/2014 10.12 10.2699 10.06 10.23 487,807
06/16/2014 10.09 10.18 9.98 10.1 402,895
06/13/2014 9.97 10.1 9.8775 10.08 450,718
06/12/2014 10.01 10.05 9.91 9.99 502,012
06/11/2014 10.16 10.261 10 10.06 405,418
06/10/2014 10.19 10.24 9.99 10.24 876,742
06/09/2014 10.15 10.39 10.12 10.22 381,819
06/06/2014 10.13 10.29 10.11 10.18 439,362
06/05/2014 9.87 10.13 9.83 10.07 741,044
06/04/2014 9.91 9.9899 9.845 9.89 433,473
06/03/2014 9.84 10 9.79 9.99 888,600
06/02/2014 9.99 10 9.85 9.91 417,068
05/30/2014 9.92 9.985 9.82 9.94 605,667
05/29/2014 9.93 10.01 9.85 9.9 682,510
05/28/2014 9.92 9.96 9.86 9.92 672,497
05/27/2014 9.9 10.04 9.862 9.94 661,859
05/23/2014 9.8 9.919 9.795 9.86 343,999
05/22/2014 9.84 9.9 9.77 9.84 415,121
05/21/2014 9.8 9.8455 9.715 9.79 470,935
05/20/2014 9.88 9.88 9.75 9.8 761,114
05/19/2014 9.78 9.97 9.73 9.935 399,594
05/16/2014 9.74 9.79 9.655 9.785 531,679
05/15/2014 9.75 9.83 9.66 9.77 742,794
05/14/2014 9.99 10.16 9.78 9.79 1,263,452
05/13/2014 9.97 10.05 9.89 9.95 1,004,487
05/12/2014 9.91 10.04 9.87 9.96 875,336
05/09/2014 9.73 9.96 9.61 9.87 718,430
05/08/2014 9.75 10.03 9.71 9.76 942,102
05/07/2014 9.75 9.82 9.54 9.8 1,075,420
05/06/2014 9.93 9.95 9.68 9.71 1,549,918
05/05/2014 9.87 10.01 9.67 10 1,415,032
05/02/2014 10.86 10.93 9.82 9.9 4,374,447
05/01/2014 11.35 11.42 10.59 10.75 2,529,193
04/30/2014 11.61 11.68 11.46 11.58 756,715
04/29/2014 11.62 11.71 11.52 11.62 571,980
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?