QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201838.3238.4138.0338.3038.30625,700
Sep 19, 201837.8538.2037.8038.1438.14549,400
Sep 18, 201837.6438.1737.6438.1238.12858,700
Sep 17, 201837.6437.6837.1437.4237.42592,000
Sep 14, 201837.6737.8037.2637.5137.51898,200
Sep 13, 201837.9638.2937.9438.2338.23808,500
Sep 12, 201837.6038.2337.4438.0938.09778,700
Sep 11, 201837.9037.9437.5237.6037.60598,100
Sep 10, 201838.1938.2537.9038.1438.14428,700
Sep 07, 201837.8338.2937.8338.1138.11639,900
Sep 06, 201837.8038.1137.6837.9437.94837,000
Sep 05, 201838.4238.4438.0538.2538.25672,700
Sep 04, 201838.5338.5738.1438.4038.401,035,700
Aug 31, 201838.5738.9838.5138.9738.97663,200
Aug 30, 201839.0239.2438.8539.0639.061,029,300
Aug 29, 201839.3839.4539.1439.3939.39325,400
Aug 28, 201839.3239.3739.0839.1139.11755,100
Aug 27, 201839.1039.2539.0539.0939.09374,800
Aug 24, 201838.9739.0338.8138.8338.83615,700
Aug 23, 201838.8339.0138.7338.9138.91561,000
Aug 22, 201839.0239.3438.7939.3039.301,427,700
Aug 21, 201838.2738.4737.9738.2438.241,188,800
Aug 20, 201837.6337.8237.5537.7437.741,169,900
Aug 17, 201837.2937.3937.0937.2837.28925,100
Aug 16, 201837.2737.4937.0137.2937.29801,500
Aug 15, 201837.2837.3236.9737.0737.071,541,600
Aug 14, 201838.0438.1237.8137.9037.90426,900
Aug 13, 201838.1338.2737.6337.8337.83714,300
Aug 10, 201838.0538.5938.0538.2838.28546,500
Aug 09, 201838.5838.5838.3338.3438.34674,400
Aug 08, 201839.1339.1338.4238.4438.441,102,300
Aug 07, 201839.0939.1838.8538.8838.881,728,600
Aug 06, 201838.4738.8138.4138.5838.581,139,800
Aug 03, 201838.0738.1737.9238.0838.08715,800
Aug 02, 201837.6037.9837.6037.9637.961,340,500
Aug 01, 201838.2638.3737.4637.6237.622,461,000
Jul 31, 201836.2536.9036.0036.1236.121,723,800
Jul 30, 201836.6136.6135.8736.1436.141,019,300
Jul 27, 201836.7736.8436.2736.4536.451,131,000
Jul 26, 201837.1437.2636.9737.1537.15539,900
Jul 25, 201836.7837.3036.7437.0937.09721,000
Jul 24, 201836.8337.0636.5036.6836.68648,400
Jul 23, 201836.6736.9236.4936.7836.781,168,100
Jul 20, 201837.1337.1636.9036.9236.92417,000
Jul 19, 201836.5937.1036.5536.9436.94555,200
Jul 18, 201836.8836.8936.5936.7036.70454,300
Jul 17, 201836.5337.0136.4436.9136.91645,800
Jul 16, 201837.0837.1036.7436.8036.80521,200
Jul 13, 201837.2137.2537.0637.1037.10519,200
Jul 12, 201837.4437.5637.1637.3537.351,926,400
Jul 11, 201836.8237.2536.7936.9536.951,367,900
Jul 10, 201837.5237.5937.2137.3037.30606,900
Jul 09, 201837.4937.5436.9437.1437.14787,800
Jul 06, 201836.9037.1836.8436.9336.93574,000
Jul 05, 201836.5836.6136.0636.4736.471,090,900
Jul 03, 201836.2336.2736.0736.1336.13416,400
Jul 02, 201835.7036.0135.5735.9935.99467,500
Jun 29, 201836.3636.6436.0736.1636.161,366,500
Jun 28, 201835.2535.8335.0835.7335.73571,200
Jun 27, 201835.7835.9235.2435.2835.28702,300
Jun 26, 201835.7635.9535.6635.7735.77359,200
Jun 25, 201836.4836.5035.8035.9535.95565,600
Jun 22, 201836.6536.8036.4936.6636.661,070,700
Jun 21, 201836.4636.4636.1136.2136.21809,400
Jun 20, 201836.5736.5936.3236.4336.43365,100
Jun 19, 201836.3336.5436.2436.5236.52470,800
Jun 18, 201836.5836.8136.5236.7636.76464,500
Jun 15, 201837.2737.3237.0237.1537.15854,300
Jun 14, 201837.5337.5837.3437.3937.39938,200
Jun 13, 201837.4737.6137.3037.4737.472,405,100
Jun 12, 201837.1537.4837.0937.2237.221,104,500
Jun 11, 201836.5537.2436.5337.1537.151,416,100
Jun 08, 201836.6036.6236.3836.5436.54412,300
Jun 07, 201836.7336.7636.3436.4936.491,875,900
Jun 06, 201836.4936.9536.3836.7736.771,213,400
Jun 05, 201836.4336.6536.2436.4836.482,023,100
Jun 04, 201836.8136.8936.6336.6836.68789,500
Jun 01, 201836.5636.8136.3736.6536.65795,700
May 31, 201836.5336.6536.1836.3136.311,308,300
May 30, 201836.3637.1636.3436.8836.881,147,300
May 29, 201835.9536.3835.8336.3036.301,077,700
May 25, 201836.1436.4336.0836.2636.262,053,800
May 24, 201835.8836.6235.8136.2836.282,011,000
May 23, 201835.4735.9235.4635.9035.90811,600
May 22, 201835.8235.9335.6735.8535.85439,900
May 21, 201835.5535.9535.5535.7535.75985,000
May 18, 201835.2735.5135.1635.4635.461,088,400
May 17, 201835.1635.2434.9735.0935.09424,200
May 16, 201835.0835.2234.8935.1335.13826,300
May 15, 201835.2035.3034.8734.9834.98429,600
May 14, 201835.1735.6435.1735.4835.48590,900
May 11, 201835.0835.4435.0135.4035.40508,500
May 10, 201834.8435.1134.6834.9334.93804,400
May 09, 201834.6035.0434.2334.8834.88896,600
May 08, 201834.3334.9134.2234.7134.71805,800
May 07, 201834.1634.8934.1534.6034.601,214,400
May 04, 201833.9434.4833.8434.3134.31829,000
May 03, 201833.2834.6833.0634.2634.261,772,300
May 02, 201832.8733.0732.4032.4032.40784,500
May 01, 201832.6333.0032.4032.9532.95530,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...