Q Historical Prices | Quintiles Transitional Holdings Stock

Dow

0.91% Nasdaq

0.87%

Quintiles Transnational Holdings Inc. (Q)

-NYSE

43.89 Jun 18, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	44.00	44.25	43.65	43.89	534,600	43.89
Jun 17, 2013	43.30	43.62	42.55	43.53	472,100	43.53
Jun 14, 2013	43.00	43.20	42.79	43.09	265,300	43.09
Jun 13, 2013	42.85	43.09	42.53	42.90	500,100	42.90
Jun 12, 2013	43.75	44.04	42.89	43.00	531,500	43.00
Jun 11, 2013	43.21	44.90	43.03	43.95	329,900	43.95
Jun 10, 2013	43.03	43.64	42.96	43.64	808,400	43.64
Jun 7, 2013	43.41	43.76	42.72	42.97	471,600	42.97
Jun 6, 2013	42.71	43.26	42.68	43.23	531,100	43.23
Jun 5, 2013	43.00	43.19	42.71	42.85	967,700	42.85
Jun 4, 2013	44.48	44.70	43.06	43.19	576,800	43.19
Jun 3, 2013	44.02	44.58	43.80	44.58	394,000	44.58
May 31, 2013	44.12	44.45	44.04	44.04	155,000	44.04
May 30, 2013	44.50	44.50	44.01	44.25	298,500	44.25
May 29, 2013	45.43	45.65	44.13	44.47	311,100	44.47
May 28, 2013	45.73	45.81	44.05	45.43	719,500	45.43
May 24, 2013	44.97	45.10	44.84	45.03	387,200	45.03
May 23, 2013	44.03	45.15	44.01	45.00	881,600	45.00
May 22, 2013	45.14	45.38	44.11	44.65	913,200	44.65
May 21, 2013	45.00	45.30	44.41	45.05	668,900	45.05
May 20, 2013	45.45	45.73	45.26	45.38	535,800	45.38
May 17, 2013	46.13	46.21	45.35	45.52	920,100	45.52
May 16, 2013	46.28	46.50	45.60	45.85	1,244,600	45.85
May 15, 2013	45.20	45.74	44.85	45.50	2,380,500	45.50
May 14, 2013	44.24	44.75	43.90	44.43	2,049,800	44.43
May 13, 2013	42.30	43.37	42.30	43.32	1,053,100	43.32
May 10, 2013	42.26	42.97	41.78	42.39	2,969,700	42.39
May 9, 2013	43.76	44.33	42.00	42.11	19,153,400	42.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On Q

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Quintiles Transnational Holdings Inc. (Q)