QGEN: Historical Prices for Qiagen N.V.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.64	22.04	21.60	21.95	1,338,400	21.95
24-Nov-09	21.77	21.82	21.33	21.36	1,718,400	21.36
23-Nov-09	22.01	22.06	21.53	21.64	1,228,100	21.64
20-Nov-09	21.92	21.96	21.44	21.51	1,842,500	21.51
19-Nov-09	22.33	22.37	22.04	22.16	558,100	22.16
18-Nov-09	22.61	22.67	22.47	22.47	1,177,600	22.47
17-Nov-09	22.30	22.52	22.26	22.45	757,200	22.45
16-Nov-09	22.63	22.71	22.54	22.65	651,500	22.65
13-Nov-09	22.34	22.43	22.04	22.33	1,118,500	22.33
12-Nov-09	22.67	22.73	22.17	22.22	684,900	22.22
11-Nov-09	22.95	23.08	22.44	22.62	1,380,300	22.62
10-Nov-09	23.40	23.58	22.89	23.13	2,560,600	23.13
9-Nov-09	22.23	22.39	22.13	22.39	1,399,300	22.39
6-Nov-09	21.30	21.75	21.26	21.75	742,000	21.75
5-Nov-09	21.40	21.72	21.27	21.62	923,500	21.62
4-Nov-09	21.22	21.27	21.00	21.03	1,126,500	21.03
3-Nov-09	20.69	21.15	20.65	21.10	623,000	21.10
2-Nov-09	20.77	21.05	20.56	20.64	724,600	20.64
30-Oct-09	21.13	21.26	20.67	20.83	667,000	20.83
29-Oct-09	21.00	21.33	20.94	21.24	694,100	21.24
28-Oct-09	21.22	21.42	20.75	20.80	664,200	20.80
27-Oct-09	21.44	21.64	21.28	21.58	1,003,200	21.58
26-Oct-09	21.63	21.73	21.18	21.23	759,400	21.23
23-Oct-09	21.55	21.66	21.46	21.60	664,400	21.60
22-Oct-09	21.51	21.58	21.33	21.53	846,500	21.53
21-Oct-09	21.67	21.79	21.43	21.48	936,800	21.48
20-Oct-09	21.54	21.63	21.27	21.32	738,200	21.32
19-Oct-09	21.78	21.83	21.62	21.65	782,600	21.65
16-Oct-09	21.86	21.97	21.51	21.68	809,100	21.68
15-Oct-09	21.71	21.90	21.68	21.84	481,800	21.84
14-Oct-09	21.94	21.97	21.70	21.90	904,900	21.90
13-Oct-09	21.90	21.91	21.58	21.72	1,070,900	21.72
12-Oct-09	21.85	21.90	21.43	21.55	587,700	21.55
9-Oct-09	21.11	21.51	21.08	21.45	1,005,000	21.45
8-Oct-09	21.06	21.16	20.87	20.92	794,400	20.92
7-Oct-09	20.90	21.00	20.78	20.87	616,500	20.87
6-Oct-09	20.51	21.05	20.51	21.01	1,102,800	21.01
5-Oct-09	20.58	20.72	20.46	20.56	725,900	20.56
2-Oct-09	20.60	20.91	20.56	20.79	922,500	20.79
1-Oct-09	21.10	21.14	20.79	20.81	1,399,100	20.81
30-Sep-09	21.15	21.30	20.93	21.28	1,255,000	21.28
29-Sep-09	21.09	21.13	20.77	20.99	917,600	20.99
28-Sep-09	21.14	21.25	20.86	20.89	1,233,000	20.89
25-Sep-09	20.46	21.04	20.05	20.56	12,310,500	20.56
24-Sep-09	21.52	21.53	20.88	21.02	2,416,000	21.02
23-Sep-09	21.52	21.82	21.36	21.39	2,525,300	21.39
22-Sep-09	22.76	22.82	22.25	22.37	984,300	22.37
21-Sep-09	22.50	22.63	22.38	22.52	704,800	22.52
18-Sep-09	22.88	23.18	22.70	22.74	1,305,400	22.74
17-Sep-09	23.32	23.35	22.54	22.70	1,808,300	22.70
16-Sep-09	23.05	23.20	22.84	22.95	2,440,400	22.95
15-Sep-09	21.97	22.42	21.79	21.93	1,925,700	21.93
14-Sep-09	21.47	21.57	21.41	21.46	674,800	21.46
11-Sep-09	21.57	21.58	21.24	21.31	660,700	21.31
10-Sep-09	21.10	21.38	20.95	21.12	1,014,300	21.12
9-Sep-09	20.84	20.90	20.58	20.73	494,900	20.73
8-Sep-09	21.12	21.15	20.85	20.94	620,200	20.94
4-Sep-09	20.21	20.76	20.19	20.64	350,700	20.64
3-Sep-09	20.15	20.30	20.06	20.30	411,700	20.30
2-Sep-09	20.17	20.31	20.13	20.23	472,500	20.23
1-Sep-09	20.43	20.65	20.17	20.22	763,700	20.22
31-Aug-09	20.56	20.65	20.41	20.55	426,300	20.55
28-Aug-09	20.66	20.66	20.37	20.52	720,600	20.52
27-Aug-09	20.38	20.74	20.20	20.66	421,500	20.66
26-Aug-09	20.46	20.62	20.39	20.55	701,400	20.55
25-Aug-09	20.93	20.99	20.69	20.75	789,200	20.75
* 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