QDEL: Historical Prices for Quidel Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.23	13.24	12.74	12.95	410,700	12.95
24-Nov-09	13.18	13.28	13.09	13.23	394,500	13.23
23-Nov-09	13.40	13.51	12.84	13.21	710,400	13.21
20-Nov-09	13.27	13.41	13.22	13.23	465,800	13.23
19-Nov-09	13.48	13.58	13.27	13.27	766,000	13.27
18-Nov-09	13.65	13.83	13.31	13.59	608,800	13.59
17-Nov-09	13.83	13.92	13.62	13.63	345,200	13.63
16-Nov-09	13.87	13.96	13.74	13.83	255,600	13.83
13-Nov-09	13.79	14.00	13.64	13.92	148,200	13.92
12-Nov-09	14.07	14.40	13.73	13.76	340,600	13.76
11-Nov-09	14.09	14.40	14.02	14.10	321,200	14.10
10-Nov-09	14.06	14.37	13.96	14.04	200,600	14.04
9-Nov-09	14.89	15.00	13.96	14.08	723,500	14.08
6-Nov-09	14.75	15.17	14.65	14.87	126,600	14.87
5-Nov-09	14.59	15.05	14.59	14.93	203,000	14.93
4-Nov-09	14.78	14.92	14.45	14.54	203,200	14.54
3-Nov-09	14.25	14.81	14.24	14.80	332,900	14.80
2-Nov-09	14.32	14.84	14.00	14.28	384,300	14.28
30-Oct-09	14.41	14.50	14.12	14.30	661,100	14.30
29-Oct-09	14.69	14.77	14.36	14.41	301,100	14.41
28-Oct-09	15.01	15.08	14.52	14.55	402,700	14.55
27-Oct-09	15.05	15.26	14.94	14.96	430,200	14.96
26-Oct-09	15.06	15.25	14.81	15.11	798,900	15.11
23-Oct-09	15.20	15.49	14.96	15.04	428,700	15.04
22-Oct-09	14.68	15.30	14.68	15.18	676,200	15.18
21-Oct-09	14.79	15.06	14.59	14.63	497,300	14.63
20-Oct-09	14.50	14.97	14.35	14.77	1,239,200	14.77
19-Oct-09	15.97	15.97	13.94	14.35	2,226,400	14.35
16-Oct-09	15.40	17.50	15.08	15.97	2,731,100	15.97
15-Oct-09	15.51	15.79	15.33	15.54	181,900	15.54
14-Oct-09	15.29	15.64	15.13	15.59	309,000	15.59
13-Oct-09	15.14	15.24	15.02	15.17	266,000	15.17
12-Oct-09	15.87	15.95	15.05	15.11	491,400	15.11
9-Oct-09	15.46	15.93	15.34	15.91	172,900	15.91
8-Oct-09	15.91	15.97	15.43	15.43	294,100	15.43
7-Oct-09	15.79	15.94	15.66	15.78	196,400	15.78
6-Oct-09	15.48	15.88	15.21	15.76	605,800	15.76
5-Oct-09	15.68	15.68	15.34	15.47	228,700	15.47
2-Oct-09	15.31	15.69	15.15	15.61	279,400	15.61
1-Oct-09	16.22	16.33	15.43	15.47	418,000	15.47
30-Sep-09	16.40	16.45	16.11	16.23	298,200	16.23
29-Sep-09	16.52	16.59	16.24	16.42	168,600	16.42
28-Sep-09	16.50	16.86	16.13	16.59	181,000	16.59
25-Sep-09	16.52	16.56	15.92	16.43	401,200	16.43
24-Sep-09	17.17	17.34	16.58	16.60	266,500	16.60
23-Sep-09	17.44	17.51	17.11	17.14	239,500	17.14
22-Sep-09	17.80	17.80	17.30	17.37	226,100	17.37
21-Sep-09	17.40	17.80	17.11	17.77	228,400	17.77
18-Sep-09	16.83	17.77	16.81	17.72	352,000	17.72
17-Sep-09	17.50	17.87	16.59	16.72	787,000	16.72
16-Sep-09	17.37	17.37	17.05	17.24	129,100	17.24
15-Sep-09	17.62	17.67	17.17	17.38	183,400	17.38
14-Sep-09	16.99	17.70	16.53	17.66	477,800	17.66
11-Sep-09	18.67	18.81	16.99	16.99	1,490,600	16.99
10-Sep-09	16.43	16.82	16.43	16.70	182,500	16.70
9-Sep-09	16.30	16.50	16.10	16.49	112,300	16.49
8-Sep-09	16.30	16.53	16.19	16.30	154,000	16.30
4-Sep-09	15.82	16.27	15.81	16.21	113,900	16.21
3-Sep-09	15.81	15.88	15.45	15.86	126,600	15.86
2-Sep-09	15.77	15.96	15.43	15.76	121,700	15.76
1-Sep-09	15.32	15.92	15.25	15.75	221,900	15.75
31-Aug-09	15.41	15.48	15.13	15.44	222,100	15.44
28-Aug-09	16.17	16.17	15.30	15.53	216,400	15.53
27-Aug-09	16.28	16.28	15.81	16.07	176,200	16.07
26-Aug-09	16.39	16.55	16.17	16.40	235,800	16.40
25-Aug-09	15.97	16.47	15.75	16.45	197,400	16.45
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions