QLIK

Historical Stock Prices

$40.46
*  
0.04
0.1%
Get QLIK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading QLIK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 40.41 41.39 40.21 40.46 1,125,991
07/30/2015 40.19 40.73 39.722 40.5 1,023,670
07/29/2015 40.23 40.72 39.8 40.62 1,870,890
07/28/2015 39.97 40.83 39.3 40.67 2,224,532
07/27/2015 40.58 40.67 39.7 39.94 2,031,446
07/24/2015 40.2 42.06 39.76 40.57 6,723,872
07/23/2015 37.92 38.56 37.415 37.6 1,901,025
07/22/2015 37.46 37.97 37.31 37.43 1,120,606
07/21/2015 38.11 38.48 37.72 37.78 1,015,828
07/20/2015 38.1 38.23 37.77 37.95 946,124
07/17/2015 38.55 38.83 37.84 38 656,397
07/16/2015 38.19 38.72 37.7 38.37 1,692,855
07/15/2015 38.23 38.28 37.68 37.81 573,295
07/14/2015 37.56 38.18 37.5 37.92 514,053
07/13/2015 37.82 37.95 37.4 37.5 931,417
07/10/2015 36.68 37.16 36.62 37.07 1,282,541
07/09/2015 35.73 36.48 35.63 36.13 897,511
07/08/2015 35.01 35.975 34.98 35.355 856,447
07/07/2015 35.29 35.4901 34.51 35.365 948,902
07/06/2015 35.45 35.78 34.84 35.29 719,448
07/02/2015 35.16 35.87 34.94 35.78 1,062,211
07/01/2015 35.3 35.54 35.08 35.14 1,268,184
06/30/2015 34.9 35.14 34.42 34.96 1,326,825
06/29/2015 35.3 35.69 34.47 34.54 1,750,677
06/26/2015 36.62 36.62 35.74 35.97 1,580,679
06/25/2015 36.99 37.03 36.5 36.57 1,382,376
06/24/2015 37.83 38 36.76 36.83 523,004
06/23/2015 37.74 37.88 37.54 37.86 444,537
06/22/2015 37.54 37.8 37.31 37.735 961,030
06/19/2015 37.37 37.47 36.94 37.09 1,223,753
06/18/2015 37.18 37.57 36.9 37.32 1,374,080
06/17/2015 36.7 37.39 36.64 36.98 1,976,636
06/16/2015 35.66 36.86 35.604 36.61 2,169,489
06/15/2015 36.15 36.4 35.59 35.97 1,093,286
06/12/2015 36.24 36.8 36.22 36.65 945,934
06/11/2015 36.94 36.95 36.51 36.58 952,363
06/10/2015 36.24 37.04 36.17 36.86 1,591,656
06/09/2015 36.42 36.46 35.79 36.22 699,307
06/08/2015 36.82 37.14 36.32 36.36 679,493
06/05/2015 36.69 37.445 36.17 37.32 722,349
06/04/2015 36.74 37.12 36.28 36.59 589,943
06/03/2015 36.39 37.07 36.03 36.98 1,174,141
06/02/2015 36.2 36.61 35.79 36.28 729,288
06/01/2015 36.21 36.63 35.66 36.37 1,053,736
05/29/2015 36.68 36.77 36.11 36.17 721,451
05/28/2015 36.75 36.84 36.44 36.84 637,994
05/27/2015 36.41 36.92 36.095 36.855 728,292
05/26/2015 37.01 37.1799 36.28 36.44 559,410
05/22/2015 37.06 37.28 36.91 37.24 767,255
05/21/2015 37.29 37.37 36.85 37.19 1,079,276
05/20/2015 36.56 37.31 36.25 37.17 1,225,379
05/19/2015 36.39 36.95 36.35 36.58 1,149,156
05/18/2015 36.03 36.4 35.86 36.4 1,151,449
05/15/2015 36.52 36.68 36.04 36.21 802,105
05/14/2015 36.38 36.86 36.21 36.58 728,590
05/13/2015 36.16 36.486 35.93 36.28 579,059
05/12/2015 35.96 36.72 35.56 36.12 1,339,147
05/11/2015 36.16 36.4 35.91 35.91 668,431
05/08/2015 35.64 36.39 35.51 36.105 2,034,273
05/07/2015 34.62 35 34.56 34.89 789,906
05/06/2015 34.87 34.89 34.302 34.61 992,921
05/05/2015 35.01 35.28 34.4 34.89 893,328
05/04/2015 34.96 35.3899 34.86 35.21 1,099,072
05/01/2015 35.11 35.3 34.5 34.91 1,004,221
04/30/2015 35.1 35.48 34.345 34.79 1,220,192
*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?