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

Dow

0.73% Nasdaq

0.83%

Qihoo 360 Technology Co. Ltd. (QIHU)

-NYSE

47.48 3.83(8.77%) Jun 17, 4:01PM EDT|After Hours : 47.51 0.03 (0.06%) Jun 17, 7:49PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 15, 2011	21.14	21.65	20.99	21.03	452,800	21.03
Jun 14, 2011	22.48	22.48	21.30	21.68	743,900	21.68
Jun 13, 2011	22.69	22.69	21.01	21.50	867,000	21.50
Jun 10, 2011	22.89	22.89	21.32	21.50	943,300	21.50
Jun 9, 2011	22.36	23.13	21.84	22.62	931,000	22.62
Jun 8, 2011	23.69	24.71	21.50	21.82	1,145,600	21.82
Jun 7, 2011	21.05	25.74	20.81	23.80	3,846,900	23.80
Jun 6, 2011	23.75	23.77	20.10	20.25	2,876,400	20.25
Jun 3, 2011	25.50	25.67	23.70	23.73	1,236,500	23.73
Jun 2, 2011	26.11	26.64	25.80	25.86	437,200	25.86
Jun 1, 2011	26.49	26.98	25.95	26.25	966,500	26.25
May 31, 2011	26.05	26.43	25.72	26.10	735,900	26.10
May 27, 2011	26.31	26.67	25.80	25.84	638,400	25.84
May 26, 2011	27.00	27.10	25.30	26.48	1,181,400	26.48
May 25, 2011	29.75	29.90	26.05	26.77	1,955,100	26.77
May 24, 2011	28.60	28.61	27.72	28.30	847,200	28.30
May 23, 2011	28.41	28.96	27.25	27.81	1,100,000	27.81
May 20, 2011	29.58	29.79	28.75	29.43	1,285,700	29.43
May 19, 2011	27.50	29.12	27.44	28.52	1,560,000	28.52
May 18, 2011	27.00	28.63	26.03	27.37	1,784,000	27.37
May 17, 2011	24.92	26.79	24.05	26.79	1,483,200	26.79
May 16, 2011	25.86	26.66	24.95	24.96	1,289,300	24.96
May 13, 2011	26.50	27.18	25.86	26.20	1,287,100	26.20
May 12, 2011	25.45	26.68	25.23	26.52	1,160,400	26.52
May 11, 2011	26.40	26.59	25.25	25.33	1,330,100	25.33
May 10, 2011	27.82	27.95	25.61	25.75	1,089,800	25.75
May 9, 2011	26.98	27.89	26.95	27.25	673,400	27.25
May 6, 2011	26.77	27.74	26.60	26.93	1,098,600	26.93
May 5, 2011	27.56	28.50	26.09	26.13	1,679,400	26.13
May 4, 2011	25.90	27.88	25.00	27.87	2,798,700	27.87
May 3, 2011	27.99	27.99	25.83	25.85	1,933,200	25.85
May 2, 2011	28.81	28.95	27.68	27.73	1,431,900	27.73
Apr 29, 2011	29.45	29.99	28.28	28.50	1,600,000	28.50
Apr 28, 2011	30.00	30.86	29.00	29.02	1,773,300	29.02
Apr 27, 2011	32.69	32.87	28.65	30.24	4,718,900	30.24
Apr 26, 2011	34.08	35.16	32.00	32.22	3,690,000	32.22
Apr 25, 2011	32.37	34.19	31.28	33.47	3,669,100	33.47
Apr 21, 2011	31.60	33.66	31.01	32.12	2,754,400	32.12
Apr 20, 2011	35.05	35.72	31.92	31.98	4,919,300	31.98
Apr 19, 2011	33.07	35.15	32.98	34.04	7,379,600	34.04
Apr 18, 2011	28.68	31.97	28.10	31.92	3,792,000	31.92
Apr 15, 2011	29.28	30.96	28.12	29.42	6,250,200	29.42
Apr 14, 2011	25.61	29.40	25.55	29.10	7,131,700	29.10
Apr 13, 2011	24.74	25.93	24.16	25.65	3,885,300	25.65
Apr 12, 2011	24.65	26.40	24.01	24.10	8,040,000	24.10
Apr 11, 2011	25.33	26.45	24.26	24.80	5,961,400	24.80
Apr 8, 2011	27.72	28.50	25.48	25.48	2,927,200	25.48
Apr 7, 2011	27.84	29.04	27.13	27.88	2,788,300	27.88
Apr 6, 2011	29.76	30.10	27.00	27.98	3,447,300	27.98
Apr 5, 2011	29.86	30.77	29.15	29.26	2,089,800	29.26
Apr 4, 2011	30.04	31.38	29.60	30.30	3,110,200	30.30
Apr 1, 2011	29.80	30.82	28.52	29.50	7,036,600	29.50
Mar 31, 2011	36.12	36.21	29.00	29.59	16,736,200	29.59
Mar 30, 2011	27.00	34.40	26.76	34.00	7,271,800	34.00
* 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)