GROUPON-A (NQ: GRPN)
7.081 USD  +0.071 (+1.01%)
Streaming Delayed Price  /  Updated: 2:13 PM EDT, Apr 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 7.160 7.190 6.990 7.010 6,551,730 -0.11(-1.48%)
Apr 24, 2015 7.190 7.250 7.070 7.115 8,485,017 -0.04(-0.49%)
Apr 23, 2015 7.040 7.240 7.040 7.150 7,545,053 +0.08(+1.13%)
Apr 22, 2015 7.120 7.165 7.020 7.070 8,031,107 -0.06(-0.84%)
Apr 21, 2015 7.230 7.250 7.085 7.130 11,553,711 -0.12(-1.66%)
Apr 20, 2015 7.520 7.540 7.170 7.250 13,579,378 +0.05(+0.69%)
Apr 17, 2015 7.300 7.310 7.160 7.200 4,622,820 -0.15(-2.04%)
Apr 16, 2015 7.250 7.400 7.230 7.350 5,326,105 +0.07(+0.96%)
Apr 15, 2015 7.270 7.360 7.160 7.280 7,201,594 +0.03(+0.41%)
Apr 14, 2015 7.450 7.450 7.150 7.250 8,172,068 +0.00(+0.00%)
Apr 13, 2015 7.410 7.410 7.220 7.250 5,163,641 -0.13(-1.76%)
Apr 10, 2015 7.340 7.450 7.290 7.380 6,150,812 +0.04(+0.54%)
Apr 09, 2015 7.280 7.380 7.210 7.340 6,602,093 +0.04(+0.55%)
Apr 08, 2015 7.150 7.350 7.080 7.300 9,733,483 +0.11(+1.53%)
Apr 07, 2015 7.140 7.320 7.120 7.190 8,796,434 +0.08(+1.13%)
Apr 06, 2015 7.020 7.210 6.990 7.110 9,571,424 +0.05(+0.71%)
Apr 02, 2015 7.060 7.060 7.060 0 +0.04(+0.57%)
Apr 01, 2015 7.200 7.230 6.990 7.020 11,574,160 -0.19(-2.64%)
Mar 31, 2015 7.330 7.350 7.200 7.210 9,569,730 -0.22(-2.96%)
Mar 30, 2015 7.610 7.660 7.260 7.430 11,635,335 -0.18(-2.37%)
Mar 27, 2015 7.550 7.680 7.550 7.610 5,038,506 +0.03(+0.40%)
Mar 26, 2015 7.710 7.725 7.580 7.580 5,632,840 -0.16(-2.07%)
Mar 25, 2015 7.820 7.850 7.570 7.740 13,173,687 +0.18(+2.38%)
Mar 24, 2015 7.620 7.730 7.520 7.560 5,529,712 -0.10(-1.31%)
Mar 23, 2015 7.590 7.750 7.580 7.660 4,231,057 +0.06(+0.79%)
Mar 20, 2015 7.670 7.710 7.570 7.600 11,001,556 -0.04(-0.52%)
Mar 19, 2015 7.720 7.790 7.600 7.640 6,948,417 -0.10(-1.29%)
Mar 18, 2015 7.820 7.830 7.700 7.740 4,809,745 -0.11(-1.40%)
Mar 17, 2015 7.780 7.930 7.770 7.850 5,569,144 +0.03(+0.38%)
Mar 16, 2015 7.770 7.857 7.710 7.820 5,774,581 +0.05(+0.64%)
Mar 13, 2015 7.850 7.960 7.710 7.770 6,127,657 -0.12(-1.52%)
Mar 12, 2015 8.030 8.050 7.840 7.890 4,440,110 -0.11(-1.38%)
Mar 11, 2015 7.850 8.050 7.800 8.000 9,154,912 +0.14(+1.78%)
Mar 10, 2015 7.840 7.990 7.630 7.860 13,860,067 -0.06(-0.76%)
Mar 09, 2015 7.860 7.920 7.740 7.920 8,478,507 +0.03(+0.38%)
Mar 06, 2015 8.020 7.890 9,217,433 -0.04(-0.50%)
Mar 05, 2015 7.970 8.030 7.850 7.930 6,547,557 -0.05(-0.63%)
Mar 04, 2015 8.040 7.810 7.980 7,079,527 -0.07(-0.87%)
Mar 03, 2015 7.960 8.050 6,270,007 -0.08(-0.98%)
Mar 02, 2015 8.220 8.280 8.080 8.130 8,210,091 -0.05(-0.61%)
Feb 27, 2015 8.270 8.340 8.160 8.180 7,262,735 -0.12(-1.45%)
Feb 26, 2015 8.165 8.300 15,237,297 +0.04(+0.48%)
Feb 25, 2015 8.060 8.290 8.058 8.260 11,869,126 +0.18(+2.23%)
Feb 24, 2015 8.190 8.200 8.000 8.080 6,261,936 -0.11(-1.34%)
Feb 23, 2015 8.120 8.240 8.065 8.190 8,417,287 +0.04(+0.49%)
Feb 20, 2015 7.870 8.170 7.820 8.150 12,168,376 +0.28(+3.56%)
Feb 19, 2015 7.800 7.960 7.770 7.870 10,713,614 +0.07(+0.90%)
Feb 18, 2015 8.000 8.050 7.770 7.800 14,432,143 -0.26(-3.23%)
Feb 17, 2015 7.960 8.150 7.960 8.060 20,699,958 +0.09(+1.13%)
Feb 13, 2015 7.970 7.970 7.970 0 +0.51(+6.84%)
Feb 12, 2015 7.750 7.800 7.370 7.460 37,463,402 -0.12(-1.58%)
Feb 11, 2015 7.410 7.630 7.400 7.580 14,021,157 +0.16(+2.16%)
Feb 10, 2015 7.470 7.520 7.350 7.420 11,812,622 -0.04(-0.54%)
Feb 09, 2015 7.390 7.560 7.350 7.460 10,121,995 +0.07(+0.95%)
Feb 06, 2015 7.420 7.460 7.310 7.390 8,690,286 -0.07(-0.94%)
Feb 05, 2015 7.530 7.610 7.380 7.460 11,325,604 +0.16(+2.19%)
Feb 04, 2015 7.350 7.480 7.260 7.300 7,323,491 -0.12(-1.62%)
Feb 03, 2015 7.250 7.460 7.180 7.420 9,007,495 +0.20(+2.77%)
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