Historical Prices for Quidel Cp (QDEL)
| | | Historical Data for Quidel Corp. (QDEL) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/13/08 | 14.97 | 16.43 | 14.86 | 15.33 | 264,608 | 0.82 | 5.65% | | 10/10/08 | 13.11 | 14.90 | 12.77 | 14.51 | 446,759 | 1.01 | 7.48% | | 10/9/08 | 14.64 | 14.88 | 13.43 | 13.50 | 514,447 | -0.97 | -6.70% | | 10/8/08 | 13.63 | 14.91 | 13.52 | 14.47 | 400,982 | 0.48 | 3.43% | | 10/7/08 | 14.48 | 14.87 | 13.94 | 13.99 | 233,397 | -0.48 | -3.32% | | 10/6/08 | 14.89 | 14.92 | 13.56 | 14.47 | 333,782 | -0.63 | -4.17% | | 10/3/08 | 15.92 | 16.03 | 14.93 | 15.10 | 304,520 | -0.62 | -3.94% | | 10/2/08 | 15.80 | 15.97 | 15.67 | 15.72 | 183,273 | -0.15 | -0.95% | | 10/1/08 | 16.37 | 16.37 | 15.76 | 15.87 | 201,534 | -0.54 | -3.29% | | 9/30/08 | 16.07 | 16.48 | 15.75 | 16.41 | 276,917 | 0.47 | 2.95% | | 9/29/08 | 16.80 | 16.99 | 15.94 | 15.94 | 162,943 | -1.21 | -7.06% | | 9/26/08 | 16.59 | 17.22 | 16.59 | 17.15 | 122,285 | 0.41 | 2.45% | | 9/25/08 | 16.96 | 17.12 | 16.57 | 16.74 | 155,570 | -0.08 | -0.48% | | 9/24/08 | 17.37 | 17.50 | 16.75 | 16.82 | 165,466 | -0.49 | -2.83% | | 9/23/08 | 16.81 | 17.37 | 16.73 | 17.31 | 203,260 | 0.53 | 3.16% | | 9/22/08 | 17.38 | 17.42 | 16.73 | 16.78 | 197,256 | -0.70 | -4.00% | | 9/19/08 | 17.72 | 18.10 | 16.67 | 17.48 | 522,381 | 0.32 | 1.86% | | 9/18/08 | 16.95 | 17.45 | 16.70 | 17.16 | 578,390 | 0.50 | 3.00% | | 9/17/08 | 16.41 | 16.94 | 16.23 | 16.66 | 376,143 | 0.05 | 0.30% | | 9/16/08 | 16.22 | 16.87 | 15.91 | 16.61 | 362,194 | 0.35 | 2.15% | | 9/15/08 | 16.83 | 17.01 | 16.15 | 16.26 | 249,050 | -0.49 | -2.93% | | 9/12/08 | 17.00 | 17.00 | 16.44 | 16.75 | 322,038 | -0.34 | -1.99% | | 9/11/08 | 16.65 | 17.12 | 16.51 | 17.09 | 270,097 | 0.20 | 1.18% | | 9/10/08 | 17.03 | 17.03 | 16.60 | 16.89 | 305,523 | 0.10 | 0.60% | | 9/9/08 | 17.21 | 17.69 | 16.58 | 16.79 | 265,596 | -0.35 | -2.04% | | 9/8/08 | 17.65 | 17.89 | 17.09 | 17.14 | 355,391 | -0.36 | -2.06% | | 9/5/08 | 17.82 | 17.84 | 16.96 | 17.50 | 586,854 | -0.80 | -4.37% | | 9/4/08 | 19.19 | 19.19 | 17.89 | 18.30 | 614,338 | -0.96 | -4.98% | | 9/3/08 | 19.40 | 19.7799 | 19.19 | 19.26 | 246,972 | -0.17 | -0.87% | | 9/2/08 | 19.86 | 19.94 | 19.12 | 19.43 | 246,331 | -0.12 | -0.61% | | 8/29/08 | 19.36 | 19.70 | 19.10 | 19.55 | 208,807 | -0.22 | -1.11% | | 8/28/08 | 19.70 | 19.85 | 19.44 | 19.77 | 232,122 | 0.19 | 0.97% | | 8/27/08 | 18.82 | 20.05 | 18.78 | 19.58 | 628,008 | 0.64 | 3.38% | | 8/26/08 | 18.80 | 19.02 | 18.65 | 18.94 | 194,911 | 0.15 | 0.80% | | 8/25/08 | 19.28 | 19.28 | 18.43 | 18.79 | 228,122 | -0.59 | -3.04% | | 8/22/08 | 19.32 | 19.68 | 19.23 | 19.38 | 106,137 | 0.07 | 0.36% | | 8/21/08 | 19.10 | 19.75 | 19.10 | 19.31 | 204,980 | 0.05 | 0.26% | | 8/20/08 | 19.52 | 19.64 | 19.01 | 19.26 | 147,986 | -0.22 | -1.13% | | 8/19/08 | 19.23 | 19.77 | 19.05 | 19.48 | 231,694 | 0.11 | 0.57% | | 8/18/08 | 19.75 | 19.84 | 19.11 | 19.37 | 167,992 | -0.34 | -1.73% | | 8/15/08 | 19.80 | 20.11 | 19.47 | 19.71 | 240,802 | 0.01 | 0.05% | | 8/14/08 | 19.75 | 19.93 | 19.58 | 19.70 | 142,294 | -0.21 | -1.05% | | 8/13/08 | 19.96 | 20.18 | 19.36 | 19.91 | 312,996 | -0.09 | -0.45% | | 8/12/08 | 20.36 | 20.44 | 19.70 | 20.00 | 238,887 | -0.40 | -1.96% | | 8/11/08 | 20.20 | 20.53 | 19.66 | 20.40 | 276,928 | 0.43 | 2.15% | | 8/8/08 | 19.44 | 20.02 | 19.26 | 19.97 | 203,573 | 0.59 | 3.04% | | 8/7/08 | 19.97 | 20.11 | 19.27 | 19.38 | 446,048 | -0.89 | -4.39% | | 8/6/08 | 20.15 | 20.34 | 19.79 | 20.27 | 238,439 | -0.09 | -0.44% | | 8/5/08 | 20.01 | 20.4699 | 19.96 | 20.36 | 245,115 | 0.50 | 2.52% | | 8/4/08 | 20.20 | 20.47 | 19.66 | 19.86 | 227,008 | -0.34 | -1.68% | | 8/1/08 | 20.35 | 20.47 | 19.80 | 20.20 | 278,576 | -0.06 | -0.30% | | 7/31/08 | 20.36 | 20.94 | 20.12 | 20.26 | 352,761 | -0.34 | -1.65% | | 7/30/08 | 20.44 | 21.00 | 20.23 | 20.60 | 544,669 | 0.15 | 0.73% | | 7/29/08 | 20.00 | 20.72 | 19.94 | 20.45 | 395,168 | 0.52 | 2.61% | | 7/28/08 | 20.46 | 20.75 | 19.87 | 19.93 | 491,927 | -0.63 | -3.06% | | 7/25/08 | 20.90 | 21.22 | 20.45 | 20.56 | 481,758 | -0.25 | -1.20% | | 7/24/08 | 18.99 | 20.85 | 18.94 | 20.81 | 1,222,157 | 2.30 | 12.43% | | 7/23/08 | 18.89 | 19.01 | 18.30 | 18.51 | 343,463 | -0.24 | -1.28% | | 7/22/08 | 18.81 | 19.203 | 18.69 | 18.75 | 353,222 | -0.12 | -0.64% | | 7/21/08 | 19.20 | 19.25 | 18.05 | 18.87 | 224,140 | -0.22 | -1.15% | | 7/18/08 | 19.42 | 19.51 | 18.93 | 19.09 | 223,221 | -0.31 | -1.60% | | 7/17/08 | 19.56 | 19.79 | 19.22 | 19.40 | 335,088 | -0.12 | -0.61% | | 7/16/08 | 18.87 | 19.62 | 18.82 | 19.52 | 397,344 | 0.69 | 3.66% | | 7/15/08 | 18.18 | 19.16 | 18.05 | 18.83 | 344,448 | 0.37 | 2.00% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for QDEL stock.
Download QDEL report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download QDEL report |
| | |
| Example preview: |
|
|