| QIAGEN NV Add to My Watchlist | (NSDQ: QGEN) |
| Qiagen NV | 20.60 | -0.06 (-0.29%) | 3,576,071 |
| Historical Data for QGEN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.68 | 20.98 | 20.58 | 3,576,071 | 20.60 | -0.06 -0.29% |
| 02/08/10 | 20.83 | 20.90 | 20.64 | 1,006,884 | 20.66 | -0.15 -0.72% |
| 02/05/10 | 20.97 | 21.11 | 20.26 | 1,900,974 | 20.81 | -0.36 -1.70% |
| 02/04/10 | 21.75 | 21.81 | 21.10 | 1,763,899 | 21.17 | -0.69 -3.16% |
| 02/03/10 | 21.92 | 21.98 | 21.69 | 1,207,513 | 21.86 | -0.28 -1.26% |
| 02/02/10 | 21.90 | 22.16 | 21.84 | 1,161,695 | 22.14 | +0.29 +1.35% |
| 02/01/10 | 21.92 | 21.99 | 21.77 | 734,201 | 21.84 | +0.08 +0.39% |
| 01/29/10 | 22.06 | 22.10 | 21.76 | 959,201 | 21.76 | -0.35 -1.58% |
| 01/28/10 | 22.64 | 22.67 | 22.03 | 1,125,076 | 22.11 | -0.23 -1.03% |
| 01/27/10 | 22.42 | 22.55 | 22.17 | 1,255,178 | 22.34 | -0.22 -0.98% |
| 01/26/10 | 22.20 | 22.70 | 22.14 | 1,518,175 | 22.56 | -0.02 -0.09% |
| 01/25/10 | 22.52 | 22.80 | 22.38 | 1,388,029 | 22.58 | +0.35 +1.57% |
| 01/22/10 | 22.54 | 22.71 | 22.23 | 1,656,274 | 22.23 | -0.23 -1.02% |
| 01/21/10 | 23.11 | 23.11 | 22.27 | 1,332,400 | 22.46 | -0.70 -3.02% |
| 01/20/10 | 23.40 | 23.51 | 22.97 | 988,172 | 23.16 | -0.28 -1.19% |
| 01/19/10 | 23.15 | 23.71 | 23.14 | 845,980 | 23.44 | -0.04 -0.17% |
| 01/18/10 | 23.48 | 23.48 | 23.48 | 0 | 23.48 | 0.00 0.00% |
| 01/15/10 | 23.42 | 23.58 | 23.03 | 1,626,833 | 23.48 | +0.13 +0.56% |
| 01/14/10 | 23.39 | 23.46 | 23.24 | 1,044,400 | 23.35 | -0.16 -0.68% |
| 01/13/10 | 22.58 | 23.51 | 22.51 | 2,329,083 | 23.51 | +0.96 +4.26% |
| 01/12/10 | 22.44 | 22.60 | 22.12 | 1,427,893 | 22.55 | -0.18 -0.79% |
| 01/11/10 | 22.63 | 22.85 | 22.50 | 506,833 | 22.73 | +0.11 +0.49% |
| 01/08/10 | 22.63 | 22.75 | 22.42 | 776,292 | 22.62 | -0.10 -0.44% |
| 01/07/10 | 22.49 | 22.77 | 22.42 | 693,503 | 22.72 | +0.10 +0.44% |
| 01/06/10 | 22.54 | 22.81 | 22.50 | 662,535 | 22.62 | +0.24 +1.07% |
| 01/05/10 | 22.46 | 22.50 | 22.25 | 629,756 | 22.38 | -0.28 -1.24% |
| 01/04/10 | 22.87 | 22.90 | 22.63 | 815,774 | 22.66 | +0.33 +1.48% |
| 01/01/10 | 22.33 | 22.33 | 22.33 | 0 | 22.33 | 0.00 0.00% |
| 12/31/09 | 22.68 | 22.68 | 22.31 | 671,176 | 22.33 | -0.38 -1.67% |
| 12/30/09 | 22.54 | 22.91 | 22.50 | 359,845 | 22.71 | 0.00 0.00% |
| 12/29/09 | 22.67 | 22.81 | 22.60 | 544,775 | 22.71 | -0.05 -0.22% |
| 12/28/09 | 22.45 | 22.76 | 22.36 | 541,136 | 22.76 | +0.19 +0.84% |
| 12/25/09 | 22.38 | 22.57 | 22.04 | 143,507 | 22.57 | 0.00 0.00% |
| 12/24/09 | 22.38 | 22.57 | 22.04 | 143,507 | 22.57 | +0.17 +0.76% |
| 12/23/09 | 22.23 | 22.40 | 22.14 | 425,752 | 22.40 | +0.20 +0.90% |
| 12/22/09 | 22.03 | 22.28 | 21.91 | 863,658 | 22.20 | +0.17 +0.77% |
| 12/21/09 | 22.23 | 22.32 | 21.99 | 1,362,349 | 22.03 | -0.33 -1.48% |
| 12/18/09 | 22.34 | 22.54 | 21.61 | 10,534,879 | 22.36 | +0.46 +2.10% |
| 12/17/09 | 22.02 | 22.04 | 21.77 | 1,202,339 | 21.90 | -0.06 -0.27% |
| 12/16/09 | 22.30 | 22.44 | 21.85 | 1,572,662 | 21.96 | -0.49 -2.18% |
| 12/15/09 | 22.05 | 22.54 | 22.05 | 961,769 | 22.45 | +0.15 +0.67% |
| 12/14/09 | 22.20 | 22.32 | 22.09 | 1,271,352 | 22.30 | +0.41 +1.87% |
| 12/11/09 | 21.93 | 22.00 | 21.74 | 1,087,375 | 21.89 | +0.12 +0.55% |
| 12/10/09 | 21.68 | 21.99 | 21.68 | 980,921 | 21.77 | +0.03 +0.14% |
| 12/09/09 | 21.69 | 21.80 | 21.58 | 697,548 | 21.74 | +0.15 +0.69% |
| 12/08/09 | 21.44 | 21.72 | 21.28 | 725,892 | 21.59 | -0.02 -0.09% |
| 12/07/09 | 21.53 | 21.73 | 21.49 | 546,895 | 21.61 | -0.21 -0.96% |
| 12/04/09 | 21.98 | 22.25 | 21.60 | 1,161,703 | 21.82 | -0.18 -0.82% |
| 12/03/09 | 22.15 | 22.31 | 21.98 | 435,807 | 22.00 | -0.06 -0.27% |
| 12/02/09 | 22.14 | 22.30 | 22.04 | 1,140,683 | 22.06 | -0.48 -2.13% |
| \/ Download Data To Spreadsheet | ||||||
