Stock Quote for NASDAQ, QLGC - QLogic Corporation

QLGC

QLOGIC CORP

11/20/09 17:37

LAST: 18.81	CHANGE: 0.10	OPEN: 18.88	HIGH: 18.89	ASK: 16.78	VOLUME: 1,038,610
LAST: 18.81	CHANGE(%): 0.53	PREV: 18.91	LOW: 18.55	BID: 16.52	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	18.88	18.89	18.55	18.81	1,038,610
11/19/09	19.25	19.25	18.70	18.91	934,000
11/18/09	19.45	19.53	19.18	19.34	1,235,700
11/17/09	19.34	19.59	19.10	19.54	1,521,900
11/16/09	19.31	19.62	19.22	19.43	2,330,100
11/13/09	19.00	19.45	18.83	19.19	2,197,800
11/12/09	18.86	19.22	18.79	18.88	3,462,400
11/11/09	18.71	18.90	18.58	18.85	1,477,000
11/10/09	18.52	18.81	18.50	18.68	1,324,900
11/09/09	18.46	18.70	18.36	18.62	1,050,400
11/06/09	18.47	18.58	18.20	18.30	918,400
11/05/09	18.06	18.50	17.95	18.50	1,519,700
11/04/09	18.00	18.12	17.79	17.85	1,499,500
11/03/09	17.57	18.00	17.44	17.96	2,040,900
11/02/09	17.57	17.99	17.39	17.84	3,174,000
10/30/09	18.14	18.17	17.44	17.54	2,348,400
10/29/09	17.61	18.22	17.59	18.21	2,315,800
10/28/09	18.25	18.35	17.47	17.47	2,673,100
10/27/09	18.46	18.75	18.15	18.19	2,092,100
10/26/09	18.70	19.10	18.47	18.49	3,483,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist