QLIK

Historical Stock Prices

$25.48
*  
0.08
 negative 
0.31%
Get QLIK Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.12 25.75 24.88 25.48 984,367
04/16/2014 25.44 25.66 24.92 25.4 1,390,885
04/15/2014 24.9 25.42 24.11 25.2 1,634,899
04/14/2014 24.07 24.941 23.79 24.33 1,754,241
04/11/2014 24.13 24.49 23.27 23.68 2,891,711
04/10/2014 25.74 25.99 24.31 24.54 2,044,207
04/09/2014 25.08 25.85 24.89 25.81 1,331,816
04/08/2014 24.5 25.19 24.09 24.94 2,395,384
04/07/2014 24.76 25.02 23.76 24.34 2,966,698
04/04/2014 26.41 26.92 24.64 24.99 4,113,849
04/03/2014 27.2 27.3876 25.96 26.16 2,210,768
04/02/2014 27.67 27.94 26.92 27.23 1,247,556
04/01/2014 27.22 28.07 27.01 27.63 2,293,406
03/31/2014 26.31 26.67 25.865 26.59 1,486,447
03/28/2014 26.3 26.54 25.82 26.03 1,975,702
03/27/2014 26.34 26.54 25.8 26.22 1,924,826
03/26/2014 27.74 27.86 26.33 26.37 1,977,073
03/25/2014 27.43 27.82 26.63 27.02 1,622,234
03/24/2014 28.52 29 27.05 27.2 2,661,030
03/21/2014 29.15 29.43 28.225 28.33 1,377,640
03/20/2014 28.73 29.05 28.38 28.91 1,084,652
03/19/2014 29.58 29.86 28.76 28.93 1,154,904
03/18/2014 28.85 29.55 28.66 29.54 1,274,826
03/17/2014 28.5 29.22 28.31 28.67 1,252,468
03/14/2014 28.9 29.51 28.08 28.23 3,152,598
03/13/2014 30.97 31.55 28.33 28.98 4,126,474
03/12/2014 29.3 30.88 29.07 30.72 2,251,418
03/11/2014 29.74 30.43 29.3 29.4 1,116,618
03/10/2014 29.75 30.229 29.49 29.76 731,609
03/07/2014 31.07 31.13 29.86 30 1,559,048
03/06/2014 30.76 31.24 30.415 30.99 1,543,861
03/05/2014 30.58 31.04 30.36 30.81 1,270,034
03/04/2014 30.14 31.15 30.07 30.7 2,581,177
03/03/2014 30.01 30.26 29.514 29.85 1,668,631
02/28/2014 31 31.16 29.96 30.5 2,051,894
02/27/2014 28.82 30.89 28.79 30.87 3,144,824
02/26/2014 28.94 29.5 28.91 28.95 1,668,047
02/25/2014 29.16 29.49 28.79 28.84 1,470,227
02/24/2014 28.06 29.55 27.97 29.31 2,938,589
02/21/2014 29.88 29.93 27.91 28.14 6,756,008
02/20/2014 27.5 28.1 27.22 27.92 2,551,943
02/19/2014 28.13 28.26 27.31 27.42 2,451,210
02/18/2014 28.5 28.89 28.22 28.27 2,265,806
02/14/2014 28.02 28.52 27.64 28.38 1,591,538
02/13/2014 26.9 28.285 26.87 28.11 1,644,152
02/12/2014 27.5 27.71 27.02 27.16 1,841,647
02/11/2014 27.37 27.88 26.7246 27.54 1,228,164
02/10/2014 26.42 27.29 25.84 27.28 1,425,309
02/07/2014 26.17 26.62 25.61 26.45 1,144,082
02/06/2014 26.68 26.77 25.7 26.07 1,326,637
02/05/2014 26.3 27.08 26.2 26.51 2,106,800
02/04/2014 26.17 26.88 25.808 26.37 878,822
02/03/2014 27.03 27.32 25.76 26.01 1,331,820
01/31/2014 26.42 27.045 26 27.02 1,334,138
01/30/2014 26.61 27.2 26.31 26.9 1,136,383
01/29/2014 26.96 27.08 26.26 26.28 875,810
01/28/2014 26.71 27.33 26.54 27.2 1,112,625
01/27/2014 27.26 27.34 26.37 26.66 1,128,048
01/24/2014 27.96 28.37 27.11 27.18 974,933
01/23/2014 30 30 27.67 28.12 1,408,202
01/22/2014 28.64 28.85 28.2 28.6 1,247,735
01/21/2014 28.4 28.5 27.81 28.22 1,149,822
01/17/2014 28.01 28.24 27.76 28.08 1,227,489
01/16/2014 28.3 28.69 28.03 28.14 2,314,270
01/15/2014 27.62 28.38 27.34 28.33 2,132,786
01/14/2014 26.55 27.31 26.425 27.3 1,496,675
01/13/2014 27.61 27.72 26.36 26.54 2,051,149
01/10/2014 28.07 28.13 27.43 27.74 3,147,066
01/09/2014 27.35 27.42 26.82 27.16 2,504,396
01/08/2014 26.42 27.32 26.26 27.3 2,541,623
01/07/2014 25.95 26.4 25.81 26.38 3,519,020
01/06/2014 25.84 26.128 25.66 25.85 2,118,868
01/03/2014 24.96 25.62 24.9 25.6 1,295,759
01/02/2014 26.64 26.72 24.96 25.13 3,019,138
12/31/2013 26.6 26.76 26.45 26.63 945,385
12/30/2013 26.46 26.735 26.21 26.57 1,253,207
12/27/2013 26.23 26.58 26.1469 26.51 620,826
12/26/2013 26.42 26.56 25.95 26.23 1,315,586
12/24/2013 26.09 26.48 26.02 26.34 458,338
12/23/2013 26.21 26.47 25.879 26.1 964,364
12/20/2013 25.62 26.27 25.36 26.08 2,154,197
12/19/2013 25.19 25.78 25.02 25.56 1,132,024
12/18/2013 24.95 25.3 24.75 25.19 1,445,545
12/17/2013 24.75 24.945 24.09 24.84 1,279,174
12/16/2013 24.38 24.46 24.09 24.24 1,216,010
12/13/2013 23.51 24.59 23.34 24.56 1,414,173
12/12/2013 23.86 23.89 23.23 23.43 1,670,785
12/11/2013 24.64 24.75 23.86 23.91 1,318,356
12/10/2013 25.04 25.22 24.61 24.62 1,189,484
12/09/2013 25 25.21 24.82 25.06 1,247,579
12/06/2013 25.1 25.2979 24.66 24.96 1,560,797
12/05/2013 24.69 24.91 24.44 24.87 1,212,831
12/04/2013 24.88 25.089 24.42 24.61 1,500,495
12/03/2013 24.88 25.02 24.58 24.98 1,508,030
12/02/2013 25 25.32 24.76 24.92 1,770,528
11/29/2013 24.88 25.28 24.36 25.08 723,737
11/27/2013 24.3 24.83 24.22 24.73 1,008,468
11/26/2013 24.15 24.38 23.95 24.19 2,090,116
11/25/2013 25.05 25.3 24.12 24.19 1,970,358
11/22/2013 24.6 25.191 24.35 25 1,947,678
11/21/2013 24.54 24.7 24.38 24.55 1,114,315
11/20/2013 24.01 24.86 24.01 24.39 1,556,125
11/19/2013 25.39 25.45 24.17 24.33 3,340,971
11/18/2013 25.96 26.11 25.35 25.43 1,525,308
11/15/2013 25.74 26.16 25.61 25.8 2,911,157
11/14/2013 26.17 26.25 25.47 25.7 1,640,198
11/13/2013 25.56 26.46 25.56 26.25 1,816,581
11/12/2013 26.02 26.06 25.54 25.69 1,232,525
11/11/2013 25.83 26.235 25.51 26.04 2,496,669
11/08/2013 25.43 26.2 25.29 25.86 1,512,994
11/07/2013 25.96 26.25 25.0901 25.29 1,782,545
11/06/2013 25.94 26.33 25.6 25.94 1,823,329
11/05/2013 25.97 26.22 25.52 25.7 1,860,951
11/04/2013 26.1 26.92 25.7 26.21 4,148,793
11/01/2013 25.18 25.3199 24.67 25.03 2,646,259
10/31/2013 25.25 25.62 24.97 25.32 3,259,314
10/30/2013 26.04 26.11 25.145 25.31 3,142,931
10/29/2013 26.68 26.78 25.73 26.06 4,121,633
10/28/2013 27.11 27.11 26.015 26.51 3,836,817
10/25/2013 27.46 28.39 26 27.11 17,718,360
10/24/2013 33.75 33.94 33.36 33.48 2,809,569
10/23/2013 33.52 33.73 33.06 33.45 1,405,672
10/22/2013 33.53 33.98 32.83 33.71 891,251
10/21/2013 33.31 34.07 33.02 33.34 1,366,473
10/18/2013 32.83 33.35 32.56 33.3 1,347,495
10/17/2013 32.58 32.6 32.09 32.51 1,702,667
10/16/2013 32.18 32.93 31.95 32.81 1,811,104
10/15/2013 32.7 32.84 31.13 31.51 3,724,468
10/14/2013 33.03 33.35 32.6 33.03 978,126
10/11/2013 33.48 33.82 33.09 33.28 987,696
10/10/2013 32.68 33.48 32.31 33.48 1,335,939
10/09/2013 32.6 32.92 32.04 32.58 913,425
10/08/2013 33.7 34.34 32.24 32.33 2,190,799
10/07/2013 34.63 35.2 33.23 33.3 1,416,504
10/04/2013 34.04 35.49 34.03 35.05 805,006
10/03/2013 35.11 35.13 34.045 34.14 2,076,493
10/02/2013 34.88 35.47 34.88 35.11 876,879
10/01/2013 34.33 35.11 34.25 35.07 1,070,249
09/30/2013 34.35 34.88 34.08 34.23 1,068,009
09/27/2013 34.59 35.11 34.49 34.83 959,614
09/26/2013 34.94 35.2 34.53 34.79 1,072,513
09/25/2013 35.23 35.28 34.46 34.84 1,016,931
09/24/2013 36.25 36.29 34.925 35.02 1,950,748
09/23/2013 37 37.19 36.09 36.39 1,086,044
09/20/2013 35.75 37.565 35.75 37.2 3,351,922
09/19/2013 35.79 36.2 35.34 35.44 682,966
09/18/2013 35 35.75 34.7 35.74 639,764
09/17/2013 34.6 34.91 34.23 34.84 707,601
09/16/2013 35.13 35.16 34.55 34.64 493,001
09/13/2013 34.87 35.0599 34.37 34.66 701,783
09/12/2013 34.73 35.03 34.2 34.69 1,201,003
09/11/2013 35 35.15 34.64 34.8 815,551
09/10/2013 35.3 35.7 34.965 35.17 1,182,247
09/09/2013 34.93 35.4 34.82 35.22 715,127
09/06/2013 34.91 35.12 34.26 34.82 1,438,982
09/05/2013 34.03 34.56 33.83 34.56 1,107,705
09/04/2013 34.08 34.28 33.69 34.09 745,844
09/03/2013 33.26 34.09 33.16 34.06 823,076
08/30/2013 32.98 33.25 32.43 32.79 1,032,671
08/29/2013 32.95 33.71 32.89 33.01 749,023
08/28/2013 33.78 33.98 32.98 33 1,465,381
08/27/2013 33.62 34.17 33.33 33.78 1,075,530
08/26/2013 34.7 35 34.3 34.36 999,458
08/23/2013 32.61 35 32.601 34.75 3,122,389
08/22/2013 31.91 32.58 31.69 32.51 336,611
08/21/2013 31.65 32.15 31.26 31.69 639,347
08/20/2013 31.74 32.33 31.3 31.86 624,567
08/19/2013 32.5 32.56 31.57 31.59 974,399
08/16/2013 32.6 33.13 32.43 32.49 746,342
08/15/2013 33.22 33.24 32.33 32.66 1,001,267
08/14/2013 33.78 34.31 33.64 33.77 754,446
08/13/2013 33.7 34 33.27 33.98 905,753
08/12/2013 32.12 34 32.12 33.78 1,846,462
08/09/2013 31.78 33.18 31.72 33.06 1,910,812
08/08/2013 32 32.18 31.41 31.87 645,830
08/07/2013 31.78 31.98 31.27 31.83 998,325
08/06/2013 32.26 32.26 31.34 31.8 1,082,634
08/05/2013 32.6 32.86 32.13 32.44 1,069,644
08/02/2013 32.34 32.65 32.1 32.43 1,029,265
08/01/2013 31.61 32.64 31.52 32.45 1,316,465
07/31/2013 31.23 31.73 31.035 31.32 936,274
07/30/2013 30.38 31.21 30 31.19 1,102,864
07/29/2013 31.2 31.34 30.02 30.38 1,387,413
07/26/2013 29.87 31.41 28.86 31.16 7,928,799
07/25/2013 31.34 31.74 31 31.62 3,631,112
07/24/2013 31.1 31.95 31.04 31.47 2,278,356
07/23/2013 31.77 31.99 30.54 30.76 1,709,998
07/22/2013 31.96 32.44 31.4 31.57 885,954
07/19/2013 31.66 32.19 31.18 32.16 933,673
07/18/2013 31.71 32.03 31.44 31.87 1,311,837
07/17/2013 31.52 31.7725 31.2 31.22 583,721
07/16/2013 32.13 32.25 31.08 31.37 736,686
07/15/2013 31.93 32.33 31.31 32.15 612,561
07/12/2013 31.81 32.3 31.72 31.93 686,061
07/11/2013 31.34 32.18 31.19 32.02 1,672,239
07/10/2013 30.07 30.785 30.07 30.59 641,934
07/09/2013 29.5 30.13 29.3175 30.12 726,482
07/08/2013 29.44 29.7 29.145 29.35 711,594
07/05/2013 28.61 29.28 28.21 29.28 430,179
07/03/2013 28.21 28.6 28.046 28.35 198,212
07/02/2013 28.27 28.52 27.9873 28.34 752,877
07/01/2013 28.58 28.85 28.27 28.3 764,581
06/28/2013 28.9 28.925 28.06 28.27 1,469,443
06/27/2013 28.27 29.29 28.095 29.09 1,412,574
06/26/2013 27.69 28.155 27.45 27.99 1,348,429
06/25/2013 27.78 27.85 27.18 27.48 1,006,675
06/24/2013 28.04 28.25 26.96 27.38 1,410,710
06/21/2013 28.8 28.81 27.42 28.31 3,482,007
06/20/2013 29.02 29.38 28.57 28.72 1,088,306
06/19/2013 30.27 30.27 29.29 29.46 1,242,319
06/18/2013 29.7 30.31 29.61 30.26 1,321,126
06/17/2013 29.76 30.14 29.3001 29.63 738,923
06/14/2013 29.3 29.66 29.15 29.45 752,854
06/13/2013 29 29.49 28.59 29.44 531,463
06/12/2013 29.48 29.5 28.64 28.96 689,196
06/11/2013 29.27 29.64 28.84 29.27 698,304
06/10/2013 29.8 30.1 29.33 29.64 567,469
06/07/2013 29.89 29.93 28.68 29.72 1,122,042
06/06/2013 29.48 29.78 28.925 29.71 972,857
06/05/2013 29.24 29.99 29.11 29.4 1,402,562
06/04/2013 29.63 30.02 29.09 29.24 939,100
06/03/2013 31 31 29 29.55 1,658,807
05/31/2013 30.92 31.33 30.4201 30.76 848,418
05/30/2013 29.88 31.26 29.8 31.09 2,094,880
05/29/2013 30.5 30.8 29.93 30.38 1,166,517
05/28/2013 30.5 31.1864 30.18 30.88 1,429,498
05/24/2013 29.68 30.1 29.11 30.08 888,246
05/23/2013 29.09 30.11 28.6 30 1,361,821
05/22/2013 30.6 30.92 29.21 29.48 2,041,223
05/21/2013 30.27 31 30.108 30.65 1,447,037
05/20/2013 30.3 30.77 29.9098 30.35 1,566,623
05/17/2013 29.55 30.78 29.52 30.68 4,068,382
05/16/2013 29.3 29.74 28.7747 29.1 1,799,451
05/15/2013 28.99 29.21 28.7 28.88 875,550
05/14/2013 28.51 29.29 28.24 29 1,119,455
05/13/2013 28.73 28.99 28.15 28.4 1,700,156
05/10/2013 27.82 29.26 27.82 28.94 2,309,843
05/09/2013 26.74 28.34 26.59 27.84 2,940,029
05/08/2013 26.64 26.88 26.38 26.81 874,487
05/07/2013 26.79 27.0101 26.08 26.73 1,497,982
05/06/2013 26.25 26.85 26.13 26.81 1,471,652
05/03/2013 25.57 26.27 25.41 26.24 1,779,263
05/02/2013 25.35 25.52 25.12 25.19 2,189,100
05/01/2013 25.83 26.11 25.05 25.17 1,274,805
04/30/2013 26.75 26.88 25.52 26.01 2,694,228
04/29/2013 26.13 27.17 26.02 26.88 1,851,812
04/26/2013 27 27.88 26.09 26.14 7,234,091
04/25/2013 24.38 24.55 23.52 23.85 4,912,711
04/24/2013 24.24 24.95 24.11 24.62 1,708,708
04/23/2013 23.83 24.65 23.83 24.33 1,693,760
04/22/2013 23.9 24.1 23.37 23.62 1,473,687
04/19/2013 23.98 24.23 23.5 23.66 1,425,465
04/18/2013 24.2 24.62 23.72 23.96 1,134,045
04/17/2013 24.88 25.01 23.9101 24.19 1,368,522
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 your brokers before you trade


Want to trade FX?