Quintiles Transnational Holdings - Q - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2017	102.58	103.48	103.48	103.66	101.62	1.3M
November 13, 2017	101.98	102.91	102.91	103.87	101.18	1.53M
November 10, 2017	103.7	104.05	104.05	104.61	103.57	1.14M
November 09, 2017	103.55	103.51	103.51	103.77	101.5	2.7M
November 08, 2017	108.52	104.72	104.72	108.82	103.82	3.09M
November 07, 2017	108.89	108.19	108.19	110.67	108.13	1.16M
November 06, 2017	107	108.56	108.56	109.29	106.89	954,418
November 03, 2017	107.12	108.02	108.02	108.38	106.48	1.06M
November 02, 2017	108.4	107.3	107.3	108.52	107.08	963,628
November 01, 2017	108.25	108.43	108.43	109	107.59	813,917
October 31, 2017	107.14	108.1	108.1	108.81	107.14	1.39M
October 30, 2017	107.46	107.17	107.17	108.63	106.69	1.02M
October 27, 2017	107.06	107.66	107.66	108.43	105.31	2.78M
October 26, 2017	101.59	105.5	105.5	106.65	100	3.21M
October 25, 2017	101.89	101.5	101.5	102.98	101.35	1.44M
October 24, 2017	102.52	102.33	102.33	102.75	101.56	1.22M
October 23, 2017	103.18	102.16	102.16	103.28	102.15	1.48M
October 20, 2017	102.24	103.03	103.03	103.38	101.87	1.92M
October 19, 2017	100.1	101.82	101.82	102.09	100.1	1.47M
October 18, 2017	99.86	100.93	100.93	101.87	99.67	1.69M
October 17, 2017	99.26	99.67	99.67	99.92	99.07	1.14M
October 16, 2017	100.1	99.33	99.33	100.57	99.03	1.2M
October 13, 2017	98.5	99.85	99.85	100	98.02	1.58M
October 12, 2017	97.63	98.45	98.45	98.72	97.61	1.06M
October 11, 2017	96.49	97.76	97.76	97.94	96.43	2.48M
October 10, 2017	95.9	96.2	96.2	96.34	95.24	1.61M
October 09, 2017	95.6	95.79	95.79	95.98	95.27	728,109
October 06, 2017	95.71	95.7	95.7	95.85	95.41	1.55M
October 05, 2017	95.48	95.6	95.6	95.79	94.95	1.26M
October 04, 2017	94.95	95.25	95.25	95.38	94.76	854,955
October 03, 2017	95	95.1	95.1	95.3	94.5	967,355
October 02, 2017	95.17	95	95	95.49	94.28	1.23M
September 29, 2017	95	95.07	95.07	95.24	94.43	1.03M
September 28, 2017	95	94.96	94.96	95.18	94.42	755,267
September 27, 2017	94.22	95.21	95.21	95.55	94.1	1.89M
September 26, 2017	94.88	94.08	94.08	95.27	93.98	1.62M
September 25, 2017	94.56	94.95	94.95	94.97	94.21	1.13M
September 22, 2017	93.84	94.7	94.7	94.7	93.79	1.15M
September 21, 2017	94.41	94.22	94.22	94.53	93.89	921,466
September 20, 2017	94.93	94.64	94.64	95.18	94.15	1.51M
September 19, 2017	95.5	95	95	95.53	94.57	1.09M
September 18, 2017	94.52	95.07	95.07	95.35	94.36	2.06M
September 15, 2017	94.94	94.47	94.47	95.04	93.85	5.76M
September 14, 2017	95.95	95.45	95.45	96.19	95.15	1.33M
September 13, 2017	97.57	96.57	96.57	97.57	96.32	1M
September 12, 2017	96.88	97.52	97.52	97.6	96.37	888,847
September 11, 2017	97.5	96.94	96.94	97.51	96.3	1.33M
September 08, 2017	96.48	97	97	97.14	96.24	835,057
September 07, 2017	96.69	96.74	96.74	97.37	95.85	1.06M
September 06, 2017	97.59	96.25	96.25	97.59	95.92	1.57M
September 05, 2017	95.5	96.95	96.95	97.01	95.49	2.3M
September 01, 2017	96.05	95.68	95.68	96.73	95.29	1.27M
August 31, 2017	95.96	96.03	96.03	96.41	94.78	1.84M
August 30, 2017	95.87	95.79	95.79	97.07	95.44	1.91M
August 29, 2017	95.41	96	96	97.33	95.25	3.38M
August 28, 2017	97.46	95.55	95.55	98.74	95.07	34.43M
August 25, 2017	98.35	98.82	98.82	99.95	97.88	9.83M
August 24, 2017	94.55	95.11	95.11	95.45	94.18	1.46M
August 23, 2017	94.3	94.11	94.11	94.93	93.76	676,590
August 22, 2017	93.3	94.73	94.73	94.83	93.19	1.06M

Quintiles Transnational Holdings (Q) NYSE