GROUPON-A (NQ: GRPN)
6.900 USD  -0.050 (-0.72%)
Streaming Delayed Price  /  Updated: 11:15 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 7.180 7.200 6.830 6.950 11,229,403 -0.13(-1.84%)
Jan 27, 2015 7.080 7.160 7.020 7.080 10,807,994 -0.12(-1.67%)
Jan 26, 2015 7.310 7.420 7.180 7.200 10,380,918 -0.12(-1.64%)
Jan 23, 2015 7.450 7.540 7.290 7.320 8,019,015 -0.18(-2.40%)
Jan 22, 2015 7.550 7.069 7.500 12,933,820 +0.34(+4.75%)
Jan 21, 2015 7.220 7.340 7.050 7.160 12,692,374 -0.11(-1.51%)
Jan 20, 2015 7.340 7.420 7.130 7.270 10,558,958 -0.07(-0.95%)
Jan 16, 2015 7.260 7.440 7.180 7.340 12,764,244 +0.04(+0.55%)
Jan 15, 2015 7.120 7.300 13,338,598 -0.07(-0.95%)
Jan 14, 2015 7.360 7.515 7.200 7.370 9,799,816 -0.11(-1.47%)
Jan 13, 2015 7.480 10,886,086 +0.06(+0.81%)
Jan 12, 2015 7.750 7.810 7.330 7.420 12,980,667 -0.32(-4.13%)
Jan 09, 2015 7.960 8.030 7.680 7.740 10,988,239 -0.10(-1.28%)
Jan 08, 2015 7.990 8.135 7.620 7.840 16,388,985 -0.11(-1.38%)
Jan 07, 2015 8.000 8.229 7.860 7.950 17,464,945 +0.04(+0.51%)
Jan 06, 2015 7.850 8.050 7.690 7.910 14,734,402 +0.12(+1.54%)
Jan 05, 2015 7.950 8.040 7.710 7.790 9,803,532 -0.23(-2.87%)
Jan 02, 2015 8.340 8.340 7.910 8.020 9,118,123 -0.24(-2.91%)
Dec 31, 2014 8.260 8.260 8.260 0 +0.04(+0.49%)
Dec 30, 2014 8.210 8.310 8.120 8.220 9,087,772 -0.03(-0.36%)
Dec 29, 2014 8.130 8.425 8.100 8.250 10,452,505 +0.11(+1.35%)
Dec 26, 2014 7.950 8.430 7.940 8.140 17,561,274 +0.25(+3.17%)
Dec 24, 2014 7.890 7.890 7.890 0 -0.14(-1.74%)
Dec 23, 2014 7.950 8.230 7.880 8.030 11,423,761 +0.08(+1.01%)
Dec 22, 2014 7.950 8.000 7.805 7.950 9,187,681 +0.03(+0.38%)
Dec 19, 2014 7.750 7.950 7.660 7.920 20,214,455 +0.13(+1.67%)
Dec 18, 2014 7.280 7.870 7.220 7.790 32,440,401 +0.60(+8.34%)
Dec 17, 2014 6.830 7.270 6.830 7.190 20,802,138 +0.36(+5.27%)
Dec 16, 2014 6.820 6.830 11,643,393 -0.18(-2.57%)
Dec 15, 2014 7.250 7.306 7.000 7.010 10,703,046 -0.21(-2.91%)
Dec 12, 2014 7.180 7.310 7.130 7.220 19,468,046 -0.04(-0.55%)
Dec 11, 2014 7.230 7.350 7.160 7.260 8,350,933 +0.08(+1.11%)
Dec 10, 2014 7.290 7.340 7.170 7.180 9,427,693 -0.12(-1.64%)
Dec 09, 2014 6.990 7.330 6.950 7.300 13,388,085 +0.25(+3.55%)
Dec 08, 2014 7.100 7.140 6.950 7.050 17,837,066 -0.22(-3.03%)
Dec 05, 2014 7.400 7.450 7.210 7.270 8,814,398 -0.13(-1.76%)
Dec 04, 2014 7.430 7.620 7.360 7.400 8,345,792 -0.09(-1.20%)
Dec 03, 2014 7.330 7.500 7.220 7.490 14,960,084 +0.15(+2.04%)
Dec 02, 2014 7.640 7.690 7.300 7.340 16,434,860 -0.04(-0.61%)
Dec 01, 2014 7.905 7.910 7.365 7.385 20,373,574 -0.15(-1.93%)
Nov 28, 2014 7.550 7.600 7.480 7.530 4,996,685 +0.02(+0.27%)
Nov 26, 2014 7.510 7.510 7.510 0 -0.03(-0.40%)
Nov 25, 2014 7.540 7.560 7.450 7.540 7,016,283 +0.04(+0.53%)
Nov 24, 2014 7.450 7.620 7.450 7.500 7,968,041 -0.01(-0.13%)
Nov 21, 2014 7.620 7.690 7.400 7.510 16,655,514 +0.08(+1.08%)
Nov 20, 2014 7.330 7.670 7.330 7.430 27,626,579 +0.17(+2.41%)
Nov 19, 2014 7.390 7.490 7.160 7.255 16,291,143 -0.12(-1.56%)
Nov 18, 2014 7.620 7.680 7.330 7.370 20,415,560 -0.20(-2.64%)
Nov 17, 2014 7.840 7.880 7.540 7.570 12,754,371 -0.27(-3.44%)
Nov 14, 2014 7.760 7.900 7.640 7.840 12,985,690 +0.07(+0.90%)
Nov 13, 2014 8.100 8.150 7.690 7.770 14,433,940 -0.33(-4.07%)
Nov 12, 2014 7.840 8.280 7.760 8.100 45,623,697 +0.30(+3.91%)
Nov 11, 2014 7.340 7.880 7.250 7.795 18,489,191 +0.37(+4.91%)
Nov 10, 2014 7.500 7.670 7.420 7.430 12,021,427 -0.07(-0.93%)
Nov 07, 2014 7.470 7.670 7.460 7.500 12,466,541 -0.02(-0.27%)
Nov 06, 2014 7.560 7.580 7.345 7.520 18,863,606 -0.10(-1.25%)
Nov 05, 2014 7.955 7.990 7.500 7.615 21,710,923 -0.22(-2.87%)
Nov 04, 2014 7.400 8.060 7.350 7.840 42,310,531 +0.47(+6.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here