QIHOO 360 TECHNOLOGY CO. LTD. (NY: QIHU)
95.01 USD  -0.03 (-0.03%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 94.81 95.87 94.07 95.01 2,096,645 -0.03(-0.03%)
Jul 22, 2014 91.69 95.53 91.27 95.04 3,228,431 +4.48(+4.95%)
Jul 21, 2014 87.47 90.95 86.90 90.56 2,170,810 +2.73(+3.11%)
Jul 18, 2014 87.50 88.33 86.67 87.83 1,322,711 +1.26(+1.46%)
Jul 17, 2014 89.55 90.77 85.99 86.57 1,883,347 -3.09(-3.45%)
Jul 16, 2014 90.52 90.98 88.97 89.66 1,416,745 -0.27(-0.30%)
Jul 15, 2014 92.26 92.33 88.88 89.93 2,346,651 -0.13(-0.14%)
Jul 14, 2014 89.26 92.42 89.05 90.06 2,361,239 +1.90(+2.16%)
Jul 11, 2014 87.20 90.13 87.00 88.16 2,089,941 +1.09(+1.25%)
Jul 10, 2014 85.38 88.40 84.38 87.07 2,332,032 -0.50(-0.57%)
Jul 09, 2014 88.56 89.25 86.22 87.57 2,513,674 -0.86(-0.97%)
Jul 08, 2014 93.11 93.21 86.27 88.43 3,931,386 -4.71(-5.06%)
Jul 07, 2014 94.46 96.49 92.34 93.14 2,003,293 -0.81(-0.86%)
Jul 03, 2014 93.95 93.95 93.95 0 -2.71(-2.80%)
Jul 02, 2014 95.65 99.57 95.44 96.66 3,091,553 +1.62(+1.70%)
Jul 01, 2014 92.54 95.60 92.54 95.04 2,186,005 +3.00(+3.26%)
Jun 30, 2014 91.42 94.35 91.24 92.04 1,944,058 +0.92(+1.01%)
Jun 27, 2014 91.97 92.13 90.50 91.12 1,224,471 -0.85(-0.92%)
Jun 26, 2014 93.30 93.87 91.43 91.97 1,695,781 -0.73(-0.79%)
Jun 25, 2014 90.42 92.77 90.07 92.70 2,318,191 +1.18(+1.29%)
Jun 24, 2014 88.20 93.74 88.02 91.52 3,813,429 +3.42(+3.88%)
Jun 23, 2014 88.21 88.69 87.00 88.10 1,581,097 -0.56(-0.63%)
Jun 20, 2014 90.10 90.42 86.90 88.66 1,761,482 -0.94(-1.05%)
Jun 19, 2014 91.57 92.04 88.28 89.60 1,483,285 -1.96(-2.14%)
Jun 18, 2014 91.22 92.50 89.56 91.56 2,763,789 +0.85(+0.94%)
Jun 17, 2014 86.66 91.12 86.02 90.71 2,998,578 +4.79(+5.57%)
Jun 16, 2014 87.00 87.27 85.13 85.92 1,857,580 -1.26(-1.45%)
Jun 13, 2014 89.16 89.16 86.13 87.18 1,588,289 -1.23(-1.39%)
Jun 12, 2014 89.50 90.40 86.75 88.41 2,309,513 -1.09(-1.22%)
Jun 11, 2014 85.18 89.96 84.20 89.50 2,864,781 +4.18(+4.90%)
Jun 10, 2014 85.64 86.60 83.70 85.32 1,839,023 -0.22(-0.26%)
Jun 06, 2014 86.52 87.54 84.60 85.54 2,010,916 -0.93(-1.08%)
Jun 05, 2014 86.30 88.04 85.55 86.47 2,424,436 +1.06(+1.24%)
Jun 04, 2014 85.14 86.91 83.30 85.41 2,486,550 -0.45(-0.52%)
Jun 03, 2014 88.06 88.06 85.10 85.86 2,365,306 -1.99(-2.27%)
Jun 02, 2014 92.12 92.38 87.50 87.85 3,542,492 -3.98(-4.33%)
May 30, 2014 94.77 95.57 90.72 91.83 3,375,280 -3.83(-4.00%)
May 29, 2014 95.90 96.49 94.25 95.66 2,662,331 +0.52(+0.55%)
May 28, 2014 94.31 96.40 92.80 95.14 7,887,672 +5.16(+5.73%)
May 27, 2014 90.06 90.25 87.38 89.98 3,902,314 +0.90(+1.01%)
May 23, 2014 89.08 89.08 89.08 0 +1.45(+1.65%)
May 22, 2014 84.86 87.76 84.78 87.63 2,459,475 +2.73(+3.22%)
May 21, 2014 81.56 84.95 81.22 84.90 2,624,830 +3.74(+4.61%)
May 20, 2014 80.86 83.22 79.54 81.16 2,056,413 +0.99(+1.23%)
May 19, 2014 78.90 81.23 78.50 80.17 1,600,252 +0.44(+0.55%)
May 16, 2014 80.18 80.18 77.10 79.73 2,640,370 -0.27(-0.34%)
May 15, 2014 81.80 82.52 77.48 80.00 2,966,042 -2.24(-2.72%)
May 14, 2014 81.51 84.75 80.68 82.24 2,732,916 +1.90(+2.36%)
May 13, 2014 84.23 84.75 79.66 80.34 3,185,136 -3.64(-4.33%)
May 12, 2014 78.85 84.40 78.82 83.98 3,900,665 +6.28(+8.08%)
May 09, 2014 75.95 78.26 75.32 77.70 3,461,433 +1.77(+2.33%)
May 08, 2014 76.07 79.09 75.70 75.93 3,668,008 -2.17(-2.78%)
May 07, 2014 83.46 83.60 74.10 78.10 6,497,546 -5.43(-6.50%)
May 06, 2014 86.47 87.80 83.24 83.53 2,325,645 -3.77(-4.32%)
May 05, 2014 86.64 87.80 85.21 87.30 1,897,541 -1.08(-1.22%)
May 02, 2014 88.25 90.32 86.81 88.38 1,909,984 +0.45(+0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here