QLGC

QLogic Corporation Historical Stock Prices

$14.88
*  
0.15
1%
Get QLGC Alerts
*Delayed - data as of Mar. 3, 2015 11:00 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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:00  15  15.09  14.87  14.88 143,632
03/02/2015 15 15.17 14.96 15.03 959,833
02/27/2015 15 15.16 14.91 15.01 1,017,926
02/26/2015 15.24 15.41 14.99 15.06 1,962,276
02/25/2015 14.53 14.64 14.4 14.58 731,610
02/24/2015 14.55 14.92 14.52 14.64 478,785
02/23/2015 14.5 14.675 14.43 14.54 587,173
02/20/2015 14.59 14.77 14.42 14.545 685,306
02/19/2015 14.68 14.75 14.53 14.63 461,472
02/18/2015 14.64 14.79 14.49 14.74 1,023,563
02/17/2015 14.48 14.74 14.3 14.66 1,093,609
02/13/2015 14.03 14.68 13.95 14.48 1,445,185
02/12/2015 13.95 14.27 13.87 14 764,946
02/11/2015 13.79 14.1 13.76 13.9 953,754
02/10/2015 13.56 13.79 13.32 13.78 791,168
02/09/2015 13.69 13.84 13.46 13.48 440,173
02/06/2015 13.7 13.84 13.55 13.69 770,208
02/05/2015 13.43 13.7 13.32 13.69 864,361
02/04/2015 13.28 13.48 13.22 13.34 791,442
02/03/2015 13.56 13.69 13.23 13.36 1,108,511
02/02/2015 13.35 13.7 13.32 13.56 1,357,110
01/30/2015 13.96 14.2 12.95 13.36 4,303,941
01/29/2015 13 13 12.55 12.69 1,373,919
01/28/2015 13 13.1 12.79 12.84 678,382
01/27/2015 13.11 13.1541 12.89 12.91 544,249
01/26/2015 13.1 13.37 12.94 13.31 1,066,660
01/23/2015 13.3 13.34 13.05 13.12 507,602
01/22/2015 13.07 13.32 12.79 13.29 832,255
01/21/2015 13.24 13.24 12.845 13.055 876,784
01/20/2015 13.22 13.34 13.04 13.22 877,995
01/16/2015 13.13 13.2 12.85 13.2 753,601
01/15/2015 13.48 13.56 12.97 13.09 1,115,568
01/14/2015 13.43 13.605 13.13 13.5 1,625,416
01/13/2015 13.49 14.07 13.44 13.55 2,457,022
01/12/2015 13.14 13.1799 12.9005 13.09 902,606
01/09/2015 13.13 13.3 12.94 13.11 678,473
01/08/2015 13.22 13.37 13.09 13.14 619,508
01/07/2015 13.06 13.13 12.95 13.09 445,402
01/06/2015 13.33 13.39 12.92 13.01 1,335,123
01/05/2015 13.31 13.6 13.13 13.35 883,876
01/02/2015 13.42 13.47 13.115 13.36 1,229,488
12/31/2014 13.21 13.4 13.09 13.32 937,878
12/30/2014 12.85 13.44 12.82 13.12 1,305,486
12/29/2014 12.82 12.92 12.67 12.77 550,918
12/26/2014 12.99 13.1 12.71 12.85 542,947
12/24/2014 12.62 13.17 12.62 12.94 628,758
12/23/2014 12.79 12.86 12.57 12.57 719,436
12/22/2014 12.79 12.86 12.661 12.72 855,433
12/19/2014 13.03 13.11 12.75 12.83 1,872,684
12/18/2014 12.91 13.089 12.78 13.05 1,104,949
12/17/2014 12.29 12.85 12.23 12.745 1,896,037
12/16/2014 11.83 12.14 11.8 11.98 676,686
12/15/2014 11.92 12.045 11.86 11.88 919,694
12/12/2014 11.57 11.99 11.47 11.89 970,632
12/11/2014 11.45 11.79 11.38 11.72 784,552
12/10/2014 11.67 11.84 11.36 11.4 636,582
12/09/2014 11.39 11.75 11.3657 11.75 570,164
12/08/2014 11.53 11.67 11.37 11.49 430,806
12/05/2014 11.59 11.75 11.53 11.57 711,703
12/04/2014 11.69 11.75 11.51 11.6 1,031,641
12/03/2014 11.32 11.74 11.32 11.66 627,690
12/02/2014 11.36 11.45 11.275 11.35 932,184
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?