QIHU Historical Prices | Qihoo 360 Technology Co. Ltd. A Stock

Dow

0.08% Nasdaq

0.11%

Qihoo 360 Technology Co. Ltd (QIHU)

-NYSE

42.78 0.45(1.04%) May 23, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	41.66	43.22	40.01	42.78	1,447,200	42.78
May 22, 2013	43.69	45.49	42.75	43.23	2,452,600	43.23
May 21, 2013	44.20	44.58	42.35	44.22	2,600,800	44.22
May 20, 2013	44.71	45.11	42.17	44.19	6,892,200	44.19
May 17, 2013	41.10	41.38	39.76	41.05	3,072,500	41.05
May 16, 2013	39.97	41.27	39.50	40.80	2,509,000	40.80
May 15, 2013	38.60	40.29	38.60	39.92	2,546,400	39.92
May 14, 2013	38.09	38.93	37.55	38.77	2,091,000	38.77
May 13, 2013	39.94	39.96	37.82	38.53	2,966,700	38.53
May 10, 2013	38.88	40.79	38.52	40.22	3,144,800	40.22
May 9, 2013	38.40	39.39	37.87	38.88	3,219,200	38.88
May 8, 2013	37.00	38.07	36.71	38.00	2,127,200	38.00
May 7, 2013	37.33	37.68	36.01	36.86	2,498,100	36.86
May 6, 2013	34.43	37.60	34.43	37.30	4,960,800	37.30
May 3, 2013	34.50	34.73	34.04	34.40	693,400	34.40
May 2, 2013	34.66	34.83	33.98	34.47	971,400	34.47
May 1, 2013	34.31	34.57	33.88	34.44	624,800	34.44
Apr 30, 2013	34.17	34.57	33.92	34.30	1,027,500	34.30
Apr 29, 2013	34.24	34.27	33.91	34.17	1,011,500	34.17
Apr 26, 2013	34.00	34.19	33.47	33.87	1,062,300	33.87
Apr 25, 2013	33.24	34.00	32.58	33.95	1,457,800	33.95
Apr 24, 2013	31.97	33.21	31.96	32.97	1,602,900	32.97
Apr 23, 2013	32.22	32.22	31.50	32.05	557,000	32.05
Apr 22, 2013	31.96	32.56	31.17	32.20	976,600	32.20
Apr 19, 2013	32.45	32.50	31.80	31.87	1,091,400	31.87
Apr 18, 2013	31.74	32.20	31.41	31.82	1,926,400	31.82
Apr 17, 2013	30.50	31.90	30.46	31.12	2,920,800	31.12
Apr 16, 2013	30.00	30.89	29.95	30.44	1,021,900	30.44
Apr 15, 2013	29.80	30.48	29.48	29.88	1,234,500	29.88
Apr 12, 2013	29.99	30.29	29.47	30.17	1,179,400	30.17
Apr 11, 2013	29.99	30.29	29.40	29.98	1,188,200	29.98
Apr 10, 2013	28.85	30.07	28.81	29.93	1,300,000	29.93
Apr 9, 2013	29.00	29.06	28.62	28.80	817,500	28.80
Apr 8, 2013	28.50	29.09	28.50	28.80	1,129,400	28.80
Apr 5, 2013	28.36	28.72	28.11	28.52	802,400	28.52
Apr 4, 2013	28.52	29.10	28.27	28.62	1,009,400	28.62
Apr 3, 2013	29.56	30.00	28.30	28.70	1,083,100	28.70
Apr 2, 2013	30.10	30.18	29.25	29.47	696,700	29.47
Apr 1, 2013	29.78	30.20	29.57	29.98	1,074,300	29.98
Mar 28, 2013	30.56	30.56	29.12	29.63	1,848,100	29.63
Mar 27, 2013	30.60	30.89	30.39	30.51	952,500	30.51
Mar 26, 2013	30.79	30.81	30.20	30.67	925,800	30.67
Mar 25, 2013	29.69	30.66	29.60	30.50	1,978,000	30.50
Mar 22, 2013	29.45	29.89	29.04	29.55	1,160,400	29.55
Mar 21, 2013	29.46	29.74	28.78	29.20	1,107,600	29.20
Mar 20, 2013	28.62	29.68	28.44	29.35	1,945,300	29.35
Mar 19, 2013	29.00	29.26	28.20	28.29	1,629,000	28.29
Mar 18, 2013	28.53	29.15	27.76	28.67	2,183,500	28.67
Mar 15, 2013	29.04	29.40	28.71	29.02	3,802,400	29.02
Mar 14, 2013	29.84	30.33	28.25	28.71	4,705,900	28.71
Mar 13, 2013	31.50	31.50	29.07	29.56	3,048,400	29.56
Mar 12, 2013	31.56	31.80	30.67	31.34	2,568,900	31.34
Mar 11, 2013	31.50	32.00	31.46	31.81	1,245,300	31.81
Mar 8, 2013	32.03	32.49	31.73	32.06	1,986,500	32.06
Mar 7, 2013	31.99	32.46	31.10	31.97	2,353,100	31.97
Mar 6, 2013	33.27	33.43	31.68	32.19	6,210,500	32.19
Mar 5, 2013	33.20	34.90	33.10	34.82	5,656,400	34.82
Mar 4, 2013	31.86	33.47	31.86	32.75	2,764,400	32.75
Mar 1, 2013	30.60	32.42	30.60	32.04	2,808,200	32.04
Feb 28, 2013	30.79	31.00	30.50	30.77	1,724,000	30.77
Feb 27, 2013	30.09	31.03	30.01	30.52	1,640,700	30.52
Feb 26, 2013	30.99	31.19	29.15	29.97	4,839,700	29.97
Feb 25, 2013	32.26	32.70	31.28	31.53	1,453,500	31.53
Feb 22, 2013	31.21	32.45	31.00	32.44	1,481,400	32.44
Feb 21, 2013	32.33	32.36	30.32	31.13	2,635,800	31.13
Feb 20, 2013	33.15	33.63	32.55	32.66	2,374,600	32.66
* 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 QIHU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Qihoo 360 Technology Co. Ltd (QIHU)