QLogic Corp (NQ: QLGC)
10.49 USD  -0.02 (-0.19%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 10.51 10.60 10.44 10.51 440,318 +0.09(+0.86%)
Jul 21, 2014 10.53 10.53 10.41 10.42 478,477 -0.13(-1.23%)
Jul 18, 2014 10.30 10.61 10.30 10.55 604,082 +0.22(+2.13%)
Jul 17, 2014 10.55 10.63 10.29 10.33 1,061,093 -0.25(-2.36%)
Jul 16, 2014 10.50 10.61 10.43 10.58 420,067 +0.11(+1.05%)
Jul 15, 2014 10.52 10.63 10.41 10.47 543,070 -0.04(-0.38%)
Jul 14, 2014 10.39 10.61 10.39 10.51 662,297 +0.08(+0.77%)
Jul 11, 2014 10.50 10.65 10.34 10.43 785,418 +0.22(+2.15%)
Jul 10, 2014 10.12 10.28 10.08 10.21 578,186 -0.05(-0.49%)
Jul 09, 2014 10.25 10.35 10.24 10.26 498,315 +0.02(+0.20%)
Jul 08, 2014 10.28 10.36 10.21 10.24 1,291,526 -0.08(-0.78%)
Jul 07, 2014 10.38 10.38 10.24 10.32 491,161 -0.10(-0.96%)
Jul 03, 2014 10.42 10.42 10.42 0 +0.18(+1.76%)
Jul 02, 2014 10.23 10.35 10.21 10.24 433,130 -0.01(-0.10%)
Jul 01, 2014 10.13 10.32 10.10 10.25 595,226 +0.16(+1.59%)
Jun 30, 2014 10.02 10.13 9.940 10.09 623,127 +0.04(+0.40%)
Jun 27, 2014 9.750 10.09 9.750 10.05 1,692,465 +0.24(+2.45%)
Jun 26, 2014 9.760 9.861 9.620 9.810 388,869 +0.08(+0.82%)
Jun 25, 2014 9.690 9.815 9.610 9.730 759,615 -0.04(-0.41%)
Jun 24, 2014 9.880 9.920 9.760 9.770 592,819 -0.11(-1.11%)
Jun 23, 2014 9.980 9.980 9.860 9.880 449,845 -0.11(-1.10%)
Jun 20, 2014 10.08 10.08 9.930 9.990 877,066 -0.08(-0.79%)
Jun 19, 2014 10.23 10.27 10.04 10.07 452,955 -0.15(-1.47%)
Jun 18, 2014 10.25 10.25 10.12 10.22 418,587 -0.01(-0.10%)
Jun 17, 2014 10.12 10.27 10.06 10.23 487,807 +0.13(+1.29%)
Jun 16, 2014 10.09 10.18 9.980 10.10 402,895 +0.02(+0.20%)
Jun 13, 2014 9.970 10.10 9.877 10.08 450,718 +0.09(+0.90%)
Jun 12, 2014 10.01 10.05 9.910 9.990 499,351 -0.07(-0.70%)
Jun 11, 2014 10.16 10.26 10.00 10.06 400,898 -0.18(-1.76%)
Jun 10, 2014 10.19 10.24 9.990 10.24 874,222 +0.06(+0.59%)
Jun 06, 2014 10.13 10.28 10.11 10.18 439,362 +0.11(+1.09%)
Jun 05, 2014 9.870 10.13 9.830 10.07 733,143 +0.18(+1.82%)
Jun 04, 2014 9.910 9.990 9.845 9.890 433,473 -0.10(-1.00%)
Jun 03, 2014 9.840 10.00 9.790 9.990 888,600 +0.08(+0.81%)
Jun 02, 2014 9.990 10.00 9.850 9.910 413,012 -0.03(-0.30%)
May 30, 2014 9.920 9.985 9.820 9.940 605,667 +0.04(+0.40%)
May 29, 2014 9.930 10.01 9.850 9.900 682,510 -0.02(-0.20%)
May 28, 2014 9.920 9.960 9.860 9.920 672,497 -0.02(-0.20%)
May 27, 2014 9.900 10.04 9.862 9.940 661,859 +0.08(+0.81%)
May 23, 2014 9.860 9.860 9.860 0 -0.03(-0.30%)
May 22, 2014 9.840 9.900 9.770 9.890 269,691 +0.10(+1.02%)
May 21, 2014 9.800 9.845 9.715 9.790 469,530 -0.01(-0.10%)
May 20, 2014 9.880 9.880 9.750 9.800 749,816 -0.13(-1.36%)
May 19, 2014 9.780 9.970 9.730 9.935 399,594 +0.15(+1.53%)
May 16, 2014 9.740 9.790 9.655 9.785 531,679 +0.02(+0.15%)
May 15, 2014 9.750 9.830 9.660 9.770 742,794 -0.02(-0.20%)
May 14, 2014 9.990 10.16 9.780 9.790 1,261,109 -0.16(-1.61%)
May 13, 2014 9.970 10.05 9.890 9.950 879,210 -0.01(-0.10%)
May 12, 2014 9.910 10.04 9.870 9.960 872,270 +0.09(+0.91%)
May 09, 2014 9.730 9.960 9.610 9.870 718,430 +0.11(+1.13%)
May 08, 2014 9.750 10.03 9.710 9.760 940,973 -0.04(-0.41%)
May 07, 2014 9.750 9.820 9.540 9.800 1,068,300 +0.09(+0.93%)
May 06, 2014 9.930 9.950 9.680 9.710 1,549,918 -0.29(-2.90%)
May 05, 2014 9.870 10.01 9.670 10.00 1,412,229 +0.10(+1.01%)
May 02, 2014 10.86 10.93 9.820 9.900 4,374,447 -0.85(-7.91%)
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