QIAGEN N V ORD Historical Stock Price

Below is the stock price history for Qiagen N V Ord QGEN. Data is recorded each day for the historical open, high, low, close and volume. The Qiagen N V Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Qiagen N V Ord Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 30.73 31.075 30.67 31.03 106,228
2017-11-16 30.68 31.00 30.62 31.00 92,360
2017-11-15 30.68 30.75 30.46 30.69 117,682
2017-11-14 30.90 30.93 30.74 30.85 207,880
2017-11-13 31.10 31.10 30.73 30.80 231,712
2017-11-10 31.57 31.59 31.27 31.55 156,638
2017-11-09 31.75 31.76 31.31 31.64 217,150
2017-11-08 31.57 31.725 31.20 31.725 207,021
2017-11-07 32.77 32.78 30.22 30.57 234,009
2017-11-06 33.71 33.88 33.27 33.44 130,108
2017-11-03 34.18 34.18 33.59 33.72 111,026
2017-11-02 34.21 34.29 33.72 33.76 57,390
2017-11-01 34.22 34.29 34.14 34.27 108,722
2017-10-31 33.90 33.96 33.77 33.87 55,182
2017-10-30 34.07 34.08 33.54 33.68 74,007
2017-10-27 33.74 34.07 33.65 34.065 71,028
2017-10-26 33.15 33.77 33.15 33.605 60,021
2017-10-25 33.38 33.57 33.27 33.52 107,038
2017-10-24 33.88 33.94 33.52 33.53 77,141
2017-10-23 33.92 34.35 33.90 34.20 66,961
2017-10-20 34.28 34.39 33.87 34.10 114,451
2017-10-19 34.18 34.33 34.12 34.28 40,214
2017-10-18 34.53 34.53 34.27 34.38 100,631
2017-10-17 34.41 34.47 34.16 34.28 125,056
2017-10-16 34.70 34.92 34.41 34.505 169,216
2017-10-13 34.27 34.94 34.16 34.63 278,021
2017-10-12 35.43 35.43 33.48 34.15 436,332
2017-10-11 34.57 36.30 34.57 35.37 441,738
2017-10-10 35.26 35.26 34.12 34.64 264,834
2017-10-09 33.73 35.35 33.73 35.04 686,102

» More Qiagen N V Ord Stock Price History

To see other companies like Qiagen N V Ord (QGEN), view our stock market today for news, and other data.