Sohu.com, Inc. (NQ: SOHU)
63.62 USD  +0.74 (+1.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 63.20 64.00 62.80 63.62 287,813 +0.74(+1.18%)
Apr 20, 2015 62.04 63.23 62.00 62.88 253,436 +0.88(+1.41%)
Apr 17, 2015 61.53 62.92 60.01 62.01 838,774 -1.70(-2.68%)
Apr 16, 2015 60.83 64.30 60.34 63.71 930,504 +2.97(+4.89%)
Apr 15, 2015 60.50 61.00 59.95 60.74 534,147 +0.44(+0.72%)
Apr 14, 2015 59.77 60.94 59.13 60.30 578,845 +0.30(+0.50%)
Apr 13, 2015 57.50 60.99 57.50 60.01 493,852 +2.20(+3.80%)
Apr 10, 2015 59.93 60.36 57.15 57.81 984,789 -0.75(-1.28%)
Apr 09, 2015 59.24 59.79 56.92 58.56 535,224 +0.72(+1.24%)
Apr 08, 2015 55.00 59.11 54.97 57.84 768,812 +3.33(+6.11%)
Apr 07, 2015 53.49 54.86 53.23 54.51 379,738 +0.96(+1.79%)
Apr 06, 2015 53.38 53.96 53.25 53.55 153,446 +0.17(+0.32%)
Apr 02, 2015 53.38 53.38 53.38 0 -0.36(-0.67%)
Apr 01, 2015 53.53 54.72 52.94 53.74 189,785 +0.41(+0.77%)
Mar 31, 2015 53.00 53.99 52.60 53.33 383,039 -0.25(-0.47%)
Mar 30, 2015 54.17 54.66 53.18 53.58 148,050 -0.16(-0.30%)
Mar 27, 2015 53.09 54.49 53.00 53.74 249,097 +0.85(+1.61%)
Mar 26, 2015 53.50 53.83 52.54 52.89 307,227 -0.67(-1.25%)
Mar 25, 2015 54.04 55.04 52.59 53.56 378,571 -0.23(-0.43%)
Mar 24, 2015 54.78 55.21 53.51 53.79 237,698 -0.96(-1.75%)
Mar 23, 2015 53.50 55.07 53.15 54.75 526,271 +1.63(+3.07%)
Mar 20, 2015 49.99 53.88 49.52 53.12 689,103 +3.16(+6.33%)
Mar 19, 2015 52.67 52.78 49.94 49.96 449,324 -1.88(-3.63%)
Mar 18, 2015 50.62 51.90 50.33 51.84 342,485 +1.09(+2.15%)
Mar 17, 2015 50.06 51.10 49.40 50.75 274,816 +0.53(+1.06%)
Mar 16, 2015 49.63 50.30 48.84 50.22 348,875 +0.96(+1.95%)
Mar 13, 2015 49.93 50.25 48.82 49.26 416,460 -0.58(-1.16%)
Mar 12, 2015 53.45 53.45 49.79 49.84 845,726 -3.58(-6.70%)
Mar 11, 2015 52.90 54.11 52.15 53.42 595,026 +0.63(+1.19%)
Mar 10, 2015 50.96 52.83 50.70 52.79 415,605 +1.59(+3.11%)
Mar 09, 2015 51.36 51.39 50.50 51.20 305,088 +0.13(+0.25%)
Mar 06, 2015 51.28 51.52 50.83 51.07 161,687 -0.40(-0.78%)
Mar 05, 2015 51.89 52.07 50.78 51.47 208,433 -0.23(-0.44%)
Mar 04, 2015 52.36 51.23 51.70 235,821 -0.20(-0.39%)
Mar 03, 2015 51.72 51.90 185,505 -1.02(-1.93%)
Mar 02, 2015 52.46 53.02 52.07 52.92 301,287 +0.30(+0.57%)
Feb 27, 2015 53.23 53.57 51.84 52.62 340,832 -0.56(-1.05%)
Feb 26, 2015 53.45 53.18 354,247 +1.52(+2.94%)
Feb 25, 2015 52.12 52.90 51.60 51.66 394,696 -0.68(-1.30%)
Feb 24, 2015 52.64 53.16 52.25 52.34 274,576 -0.42(-0.80%)
Feb 23, 2015 53.10 53.67 52.47 52.76 214,518 -0.50(-0.94%)
Feb 20, 2015 53.15 53.88 52.94 53.26 139,621 -0.11(-0.21%)
Feb 19, 2015 53.35 54.17 53.19 53.37 272,331 -0.14(-0.26%)
Feb 18, 2015 53.54 54.43 53.37 53.51 222,361 -0.21(-0.39%)
Feb 17, 2015 53.80 54.63 53.27 53.72 257,220 -0.24(-0.44%)
Feb 13, 2015 53.96 53.96 53.96 0 +2.74(+5.35%)
Feb 12, 2015 51.05 52.14 51.00 51.22 513,773 -0.15(-0.29%)
Feb 11, 2015 50.98 51.54 50.45 51.37 347,629 +0.66(+1.30%)
Feb 10, 2015 52.27 52.27 50.42 50.71 435,061 -0.91(-1.76%)
Feb 09, 2015 52.00 55.35 50.53 51.62 1,272,236 -4.27(-7.64%)
Feb 06, 2015 57.12 58.25 55.63 55.89 484,113 -1.34(-2.34%)
Feb 05, 2015 57.68 57.95 56.79 57.23 238,810 -0.45(-0.78%)
Feb 04, 2015 56.40 57.89 56.01 57.68 372,121 +0.79(+1.39%)
Feb 03, 2015 57.00 57.64 56.44 56.89 367,217 +0.27(+0.48%)
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