GROUPON-A (NQ: GRPN)
7.510 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 7.320 7.660 7.210 7.370 31,041,470 +0.06(+0.82%)
Oct 31, 2014 6.520 7.520 6.450 7.310 88,355,064 +1.32(+22.04%)
Oct 30, 2014 5.810 6.040 5.730 5.990 31,502,816 +0.20(+3.45%)
Oct 29, 2014 6.000 6.030 5.750 5.790 23,927,454 -0.21(-3.50%)
Oct 28, 2014 5.930 6.090 5.850 6.000 15,081,773 +0.07(+1.18%)
Oct 27, 2014 6.010 6.050 6.050 5.930 10,251,416 -0.12(-1.98%)
Oct 24, 2014 6.140 6.200 5.960 6.050 11,119,531 -0.14(-2.26%)
Oct 23, 2014 6.150 6.280 6.100 6.190 11,088,228 +0.05(+0.81%)
Oct 22, 2014 6.120 6.140 10,077,199 -0.08(-1.29%)
Oct 21, 2014 6.230 6.290 6.120 6.220 7,571,001 +0.01(+0.24%)
Oct 20, 2014 6.150 6.180 6.110 6.205 8,497,243 +0.08(+1.31%)
Oct 17, 2014 6.100 6.125 7,625,328 -0.12(-2.00%)
Oct 16, 2014 6.070 6.280 5.980 6.250 9,046,636 -0.02(-0.32%)
Oct 15, 2014 5.800 6.290 5.770 6.270 16,616,039 +0.34(+5.73%)
Oct 14, 2014 5.780 5.950 5.720 5.930 20,649,468 +0.16(+2.77%)
Oct 13, 2014 5.890 6.025 5.725 5.770 11,603,177 -0.17(-2.86%)
Oct 10, 2014 6.250 6.250 5.780 5.940 18,095,718 -0.44(-6.90%)
Oct 09, 2014 6.440 6.570 6.330 6.380 7,678,373 -0.10(-1.54%)
Oct 08, 2014 6.420 6.500 6.270 6.480 6,591,716 +0.06(+0.93%)
Oct 07, 2014 6.640 6.695 6.390 6.420 7,940,105 -0.22(-3.31%)
Oct 06, 2014 6.760 6.860 6.571 6.640 5,997,513 -0.10(-1.48%)
Oct 03, 2014 6.630 6.780 6.570 6.740 7,849,043 +0.16(+2.43%)
Oct 02, 2014 6.570 6.700 6.390 6.580 22,290,252 +0.02(+0.23%)
Oct 01, 2014 6.650 6.680 6.490 6.565 9,814,350 -0.12(-1.72%)
Sep 30, 2014 6.660 6.680 6.480 6.680 10,123,745 +0.01(+0.15%)
Sep 29, 2014 6.620 6.740 6.520 6.670 12,775,528 +0.01(+0.15%)
Sep 26, 2014 6.560 6.750 6.560 6.660 9,803,533 +0.08(+1.22%)
Sep 25, 2014 6.670 6.710 6.490 6.580 15,518,476 -0.10(-1.50%)
Sep 24, 2014 6.680 6.790 6.630 6.680 15,393,457 -0.02(-0.30%)
Sep 23, 2014 6.750 6.870 6.650 6.700 16,967,841 -0.10(-1.47%)
Sep 22, 2014 6.950 6.950 6.770 6.800 11,752,090 -0.17(-2.44%)
Sep 19, 2014 6.920 7.040 6.860 6.970 19,693,028 +0.08(+1.16%)
Sep 18, 2014 6.990 7.020 6.810 6.890 8,860,962 -0.08(-1.15%)
Sep 17, 2014 6.970 7.050 6.880 6.970 9,486,185 +0.02(+0.29%)
Sep 16, 2014 6.950 6.980 6.830 6.950 10,111,976 +0.00(+0.00%)
Sep 15, 2014 7.210 7.220 6.900 6.950 12,824,196 -0.21(-2.87%)
Sep 12, 2014 7.040 7.220 7.024 7.155 12,082,007 +0.12(+1.63%)
Sep 11, 2014 7.090 7.230 7.030 7.040 12,180,027 -0.06(-0.85%)
Sep 10, 2014 6.690 7.160 6.690 7.100 17,701,506 +0.41(+6.13%)
Sep 09, 2014 6.640 7.010 6.610 6.690 16,574,121 -0.03(-0.45%)
Sep 08, 2014 6.800 6.830 6.220 6.720 17,387,799 -0.10(-1.47%)
Sep 05, 2014 7.010 7.050 6.830 6.820 14,731,549 -0.22(-3.12%)
Sep 04, 2014 7.100 7.200 7.020 7.040 12,258,423 -0.14(-1.95%)
Sep 03, 2014 7.090 7.280 7.050 7.180 16,297,768 +0.12(+1.70%)
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