TripAdvisor (NQ: TRIP )

15.19 +0.06 (+0.40%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.81 20.83 19.79 20.23 2,615,300 -0.80(-3.80%)
Jul 30, 2020 21.03 21.14 20.29 21.03 1,507,088 -0.41(-1.91%)
Jul 29, 2020 21.32 21.55 21.01 21.44 1,894,550 +0.29(+1.37%)
Jul 28, 2020 20.79 21.36 20.64 21.15 2,487,412 +0.31(+1.49%)
Jul 27, 2020 20.12 20.93 19.93 20.84 2,296,584 +0.81(+4.04%)
Jul 24, 2020 20.26 20.28 19.86 20.03 2,000,900 -0.30(-1.48%)
Jul 23, 2020 20.05 20.70 20.01 20.33 2,190,286 +0.08(+0.40%)
Jul 22, 2020 20.04 20.29 19.52 20.25 2,530,494 +0.20(+1.00%)
Jul 21, 2020 19.85 20.35 19.71 20.05 2,658,213 +0.42(+2.14%)
Jul 20, 2020 19.54 19.79 19.03 19.63 1,641,722 -0.08(-0.41%)
Jul 17, 2020 19.78 19.78 19.20 19.71 2,311,800 +0.06(+0.31%)
Jul 16, 2020 20.08 20.20 19.28 19.65 2,896,018 -0.92(-4.47%)
Jul 15, 2020 19.71 20.82 19.70 20.57 4,425,921 +1.72(+9.12%)
Jul 14, 2020 18.78 19.09 18.43 18.85 2,163,146 -0.02(-0.11%)
Jul 13, 2020 19.80 19.85 18.78 18.87 2,684,298 -0.74(-3.77%)
Jul 10, 2020 18.89 19.69 18.72 19.61 2,116,600 +0.23(+1.19%)
Jul 09, 2020 18.93 19.50 18.38 19.38 3,723,535 +0.36(+1.89%)
Jul 08, 2020 18.60 19.12 18.21 19.02 2,044,179 +0.52(+2.81%)
Jul 07, 2020 19.20 19.20 18.41 18.50 2,914,761 -1.01(-5.18%)
Jul 06, 2020 19.61 19.97 19.03 19.51 2,492,439 +0.41(+2.15%)
Jul 02, 2020 19.79 19.99 18.91 19.10 1,984,500 -0.12(-0.62%)
Jul 01, 2020 18.95 19.73 18.86 19.22 2,281,534 +0.21(+1.10%)
Jun 30, 2020 18.73 19.20 18.47 19.01 3,119,836 -0.05(-0.26%)
Jun 29, 2020 18.24 19.15 18.09 19.06 3,368,183 +1.03(+5.71%)
Jun 26, 2020 18.16 18.35 17.86 18.03 6,787,500 -0.31(-1.69%)
Jun 25, 2020 17.97 18.56 17.84 18.34 2,815,938 +0.19(+1.05%)
Jun 24, 2020 19.40 19.65 17.90 18.15 7,479,801 -1.96(-9.75%)
Jun 23, 2020 18.45 20.53 18.36 20.11 8,854,092 +1.93(+10.62%)
Jun 22, 2020 17.85 18.24 17.17 18.18 5,130,747 +0.01(+0.06%)
Jun 19, 2020 19.23 19.33 17.99 18.17 6,548,600 -0.79(-4.17%)
Jun 18, 2020 18.83 19.17 18.57 18.96 4,232,769 -0.19(-0.99%)
Jun 17, 2020 20.42 20.47 18.86 19.15 5,809,979 -1.36(-6.63%)
Jun 16, 2020 21.76 21.93 20.16 20.51 4,053,295 -0.31(-1.49%)
Jun 15, 2020 19.70 20.87 19.40 20.82 3,237,595 +0.41(+2.01%)
Jun 12, 2020 20.98 21.26 20.00 20.41 3,336,900 +0.51(+2.56%)
Jun 11, 2020 20.73 21.15 19.85 19.90 5,809,951 -2.32(-10.44%)
Jun 10, 2020 23.66 23.83 22.03 22.22 3,571,771 -1.64(-6.87%)
Jun 09, 2020 24.68 24.75 23.65 23.86 3,202,179 -1.59(-6.25%)
Jun 08, 2020 26.56 26.74 24.97 25.45 4,342,263 -0.04(-0.16%)
Jun 05, 2020 23.17 26.60 23.17 25.49 10,782,300 +3.48(+15.81%)
Jun 04, 2020 22.99 23.20 21.93 22.01 4,320,285 -0.82(-3.59%)
Jun 03, 2020 21.87 22.89 21.67 22.83 4,570,260 +1.64(+7.74%)
Jun 02, 2020 21.90 22.18 21.12 21.19 3,827,728 -0.66(-3.02%)
Jun 01, 2020 19.37 22.05 19.32 21.85 5,667,163 +2.57(+13.33%)
May 29, 2020 21.00 21.10 19.02 19.28 10,903,100 -1.86(-8.80%)
May 28, 2020 23.21 23.28 20.95 21.14 3,669,065 -2.21(-9.46%)
May 27, 2020 22.75 23.44 22.23 23.35 7,191,121 +1.49(+6.82%)
May 26, 2020 20.27 22.16 19.97 21.86 7,685,139 +2.94(+15.54%)
May 22, 2020 19.58 19.58 18.61 18.92 2,896,800 -0.56(-2.87%)
May 21, 2020 19.48 20.06 18.98 19.48 3,622,545 -0.05(-0.26%)
May 20, 2020 18.88 19.65 18.68 19.53 4,082,393 +1.06(+5.74%)
May 19, 2020 18.47 19.29 18.30 18.47 6,465,620 -0.54(-2.84%)
May 18, 2020 16.47 19.25 16.46 19.01 8,242,934 +3.35(+21.39%)
May 15, 2020 15.40 15.78 15.31 15.66 2,939,100 +0.05(+0.32%)
May 14, 2020 15.20 15.67 14.53 15.61 5,610,432 +0.02(+0.13%)
May 13, 2020 16.76 16.76 15.28 15.59 4,786,170 -1.31(-7.75%)
May 12, 2020 16.78 17.27 16.62 16.90 3,737,936 +0.20(+1.20%)
May 11, 2020 17.78 17.78 16.67 16.70 4,766,572 -1.21(-6.76%)
May 08, 2020 18.05 18.90 17.50 17.91 6,450,800 -0.81(-4.33%)
May 07, 2020 18.55 18.92 18.31 18.72 3,543,060 +0.63(+3.48%)
May 06, 2020 18.14 18.59 17.58 18.09 2,541,554 -0.27(-1.47%)
May 05, 2020 19.13 19.32 18.08 18.36 2,779,076 -0.36(-1.92%)
May 04, 2020 18.00 18.77 17.42 18.72 2,085,810 +0.35(+1.91%)
May 01, 2020 19.50 19.54 18.30 18.37 2,722,200 -1.60(-8.01%)
Apr 30, 2020 20.18 20.30 19.53 19.97 2,366,292 -0.50(-2.44%)
Apr 29, 2020 19.91 20.93 19.60 20.47 3,181,329 +1.37(+7.17%)
Apr 28, 2020 19.07 19.49 18.66 19.10 2,543,773 +0.40(+2.14%)
Apr 27, 2020 18.55 18.99 18.27 18.70 1,725,342 +0.26(+1.41%)
Apr 24, 2020 18.52 19.07 18.23 18.44 2,746,800 -0.08(-0.43%)
Apr 23, 2020 17.40 18.81 17.34 18.52 2,589,735 +1.17(+6.74%)
Apr 22, 2020 17.79 18.30 17.31 17.35 2,279,604 -0.01(-0.06%)
Apr 21, 2020 17.64 17.85 16.95 17.36 1,520,282 -0.71(-3.93%)
Apr 20, 2020 18.47 18.80 17.86 18.07 1,857,424 -0.71(-3.78%)
Apr 17, 2020 19.41 19.73 18.61 18.78 2,280,400 +0.35(+1.90%)
Apr 16, 2020 19.41 19.63 17.95 18.43 3,893,582 -0.81(-4.21%)
Apr 15, 2020 17.41 20.07 17.11 19.24 7,972,738 +1.13(+6.24%)
Apr 14, 2020 18.55 18.72 17.87 18.11 1,570,146 +0.00(+0.00%)
Apr 13, 2020 18.37 18.50 17.44 18.11 1,888,159 -0.23(-1.25%)
Apr 09, 2020 18.03 19.05 17.73 18.34 2,709,500 +0.92(+5.28%)
Apr 08, 2020 17.13 17.64 16.68 17.42 2,407,148 +0.65(+3.88%)
Apr 07, 2020 17.71 18.23 16.49 16.77 3,390,526 -0.02(-0.12%)
Apr 06, 2020 16.49 17.50 16.38 16.79 4,994,682 +1.09(+6.94%)
Apr 03, 2020 16.29 16.56 15.35 15.70 3,145,700 -0.57(-3.50%)
Apr 02, 2020 16.57 17.45 16.01 16.27 2,275,536 -0.40(-2.40%)
Apr 01, 2020 16.86 17.65 16.30 16.67 2,268,574 -0.72(-4.14%)
Mar 31, 2020 17.89 18.46 17.17 17.39 3,752,085 -0.48(-2.69%)
Mar 30, 2020 18.00 18.17 17.35 17.87 1,891,553 -0.09(-0.50%)
Mar 27, 2020 18.94 19.19 17.75 17.96 2,440,500 -1.83(-9.25%)
Mar 26, 2020 20.42 21.24 19.04 19.79 3,491,461 +0.03(+0.15%)
Mar 25, 2020 18.66 20.29 17.75 19.76 4,092,026 +1.21(+6.52%)
Mar 24, 2020 18.11 18.84 17.32 18.55 2,723,275 +1.50(+8.80%)
Mar 23, 2020 15.80 17.50 15.36 17.05 4,008,934 +1.21(+7.64%)
Mar 20, 2020 15.96 16.85 15.49 15.84 4,365,800 +0.15(+0.96%)
Mar 19, 2020 14.29 16.37 14.27 15.69 2,981,060 +1.24(+8.58%)
Mar 18, 2020 14.86 16.00 13.73 14.45 4,296,592 -1.15(-7.37%)
Mar 17, 2020 17.16 17.86 15.40 15.60 4,996,885 -1.21(-7.20%)
Mar 16, 2020 15.04 18.74 15.04 16.81 6,074,166 -0.27(-1.58%)
Mar 13, 2020 16.13 17.28 14.69 17.08 6,387,900 +2.16(+14.48%)
Mar 12, 2020 17.11 17.37 14.67 14.92 6,743,397 -3.31(-18.16%)
Mar 11, 2020 18.97 19.08 18.02 18.23 6,162,370 -1.45(-7.37%)
Mar 10, 2020 20.83 20.83 18.75 19.68 5,635,625 -0.41(-2.04%)
Mar 09, 2020 20.63 21.54 19.98 20.09 5,548,720 -1.91(-8.68%)
Mar 06, 2020 20.92 22.16 20.80 22.00 5,317,300 +0.26(+1.20%)
Mar 05, 2020 23.04 23.21 21.17 21.74 5,264,184 -2.12(-8.89%)
Mar 04, 2020 23.64 23.87 23.09 23.86 3,014,027 +0.41(+1.75%)
Mar 03, 2020 23.85 24.41 22.98 23.45 3,300,275 -0.66(-2.74%)
Mar 02, 2020 23.40 24.12 22.54 24.11 4,817,884 +0.66(+2.81%)
Feb 28, 2020 22.04 23.94 22.02 23.45 6,135,400 +0.73(+3.21%)
Feb 27, 2020 22.80 23.45 21.94 22.72 5,720,917 -0.89(-3.77%)
Feb 26, 2020 25.73 26.09 23.53 23.61 5,646,536 -2.01(-7.85%)
Feb 25, 2020 27.05 27.13 25.19 25.62 3,305,205 -1.28(-4.76%)
Feb 24, 2020 26.95 27.26 26.60 26.90 2,763,628 -1.39(-4.91%)
Feb 21, 2020 28.71 28.89 28.14 28.29 1,945,800 -0.68(-2.35%)
Feb 20, 2020 28.91 29.43 28.79 28.97 2,205,963 +0.13(+0.45%)
Feb 19, 2020 28.88 29.11 28.54 28.84 1,628,522 -0.03(-0.10%)
Feb 18, 2020 28.89 29.53 28.61 28.87 2,522,688 -0.78(-2.63%)
Feb 14, 2020 29.80 29.89 29.01 29.65 3,161,500 +0.01(+0.03%)
Feb 13, 2020 30.65 31.40 29.02 29.64 6,850,889 -0.81(-2.66%)
Feb 12, 2020 30.24 30.66 30.00 30.45 4,774,873 +0.64(+2.15%)
Feb 11, 2020 28.92 29.99 28.83 29.81 2,818,355 +1.17(+4.09%)
Feb 10, 2020 28.74 28.98 28.53 28.64 1,378,431 -0.24(-0.83%)
Feb 07, 2020 29.12 29.20 28.64 28.88 1,417,200 -0.33(-1.13%)
Feb 06, 2020 29.59 29.60 29.00 29.21 2,161,912 -0.08(-0.27%)
Feb 05, 2020 28.57 29.38 28.50 29.29 2,144,223 +1.03(+3.64%)
Feb 04, 2020 27.98 28.55 27.80 28.26 2,425,584 +0.62(+2.22%)
Feb 03, 2020 27.64 28.07 27.52 27.64 2,086,021 +0.32(+1.19%)
Jan 31, 2020 28.19 28.20 27.12 27.32 2,959,200 -0.89(-3.15%)
Jan 30, 2020 27.88 28.31 27.62 28.21 2,670,908 -0.09(-0.32%)
Jan 29, 2020 28.94 29.12 28.28 28.30 2,413,075 -0.49(-1.70%)
Jan 28, 2020 29.19 29.19 28.76 28.79 1,939,993 -0.15(-0.52%)
Jan 27, 2020 28.64 29.32 28.56 28.94 2,579,028 -0.80(-2.69%)
Jan 24, 2020 30.69 30.78 29.54 29.74 2,761,000 -0.82(-2.68%)
Jan 23, 2020 30.15 30.73 29.80 30.56 2,874,436 +0.30(+0.99%)
Jan 22, 2020 30.59 30.77 30.17 30.26 2,314,638 -0.22(-0.74%)
Jan 21, 2020 30.69 30.70 30.02 30.48 2,367,748 -0.45(-1.44%)
Jan 17, 2020 31.57 31.65 30.73 30.93 1,931,300 -0.59(-1.87%)
Jan 16, 2020 31.31 31.67 30.99 31.52 2,131,847 +0.54(+1.74%)
Jan 15, 2020 31.04 31.40 30.75 30.98 2,119,157 -0.07(-0.23%)
Jan 14, 2020 30.69 31.28 30.45 31.05 2,432,244 +0.44(+1.44%)
Jan 13, 2020 30.26 30.68 29.97 30.61 1,957,784 +0.49(+1.63%)
Jan 10, 2020 30.46 30.59 29.95 30.12 1,692,500 -0.36(-1.20%)
Jan 09, 2020 30.82 30.94 30.14 30.48 1,564,013 -0.11(-0.34%)
Jan 08, 2020 30.48 30.96 30.18 30.59 2,785,457 +0.12(+0.39%)
Jan 07, 2020 30.10 30.55 29.88 30.47 1,908,895 +0.41(+1.36%)
Jan 06, 2020 29.85 30.30 29.77 30.06 1,684,927 -0.11(-0.35%)
Jan 03, 2020 29.96 30.21 29.77 30.16 1,831,400 -0.10(-0.31%)
Jan 02, 2020 30.66 30.84 30.18 30.26 1,980,064 -0.12(-0.39%)
Dec 31, 2019 29.98 30.48 29.75 30.38 1,923,500 +0.36(+1.20%)
Dec 30, 2019 30.36 30.45 29.99 30.02 1,303,481 -0.27(-0.89%)
Dec 27, 2019 30.10 30.55 30.09 30.29 1,440,700 -0.06(-0.20%)
Dec 26, 2019 30.32 30.40 29.92 30.35 2,358,994 +0.20(+0.66%)
Dec 24, 2019 29.99 30.40 29.97 30.15 986,400 +0.26(+0.87%)
Dec 23, 2019 30.26 30.39 29.71 29.89 4,385,751 -0.17(-0.57%)
Dec 20, 2019 30.44 30.50 29.99 30.06 25,284,700 -0.28(-0.92%)
Dec 19, 2019 29.90 30.43 29.66 30.34 3,660,869 +0.45(+1.51%)
Dec 18, 2019 29.47 30.02 29.20 29.89 3,099,465 +0.68(+2.33%)
Dec 17, 2019 29.48 29.50 28.83 29.21 4,194,235 -0.26(-0.88%)
Dec 16, 2019 29.37 29.89 29.34 29.47 3,352,935 +0.22(+0.75%)
Dec 13, 2019 29.45 29.75 29.20 29.25 1,963,900 -0.20(-0.68%)
Dec 12, 2019 29.03 29.62 28.84 29.45 2,210,623 +0.52(+1.78%)
Dec 11, 2019 29.00 29.17 28.80 28.93 1,863,038 -0.04(-0.12%)
Dec 10, 2019 28.85 29.18 28.73 28.97 2,138,181 +0.13(+0.45%)
Dec 09, 2019 28.96 29.05 28.65 28.84 4,139,218 -0.20(-0.69%)
Dec 06, 2019 29.33 29.60 28.95 29.04 2,228,400 +0.01(+0.03%)
Dec 05, 2019 28.62 29.19 28.53 29.03 2,240,133 +0.48(+1.68%)
Dec 04, 2019 27.96 28.96 27.96 28.55 2,493,477 +0.64(+2.29%)
Dec 03, 2019 28.04 28.25 27.88 27.91 3,551,421 -0.57(-2.00%)
Dec 02, 2019 28.56 28.68 28.13 28.48 2,566,609 +0.08(+0.28%)
Nov 29, 2019 28.59 28.68 28.35 28.40 1,116,300 -0.28(-0.98%)
Nov 27, 2019 29.28 29.37 28.57 28.68 2,673,000 -0.43(-1.48%)
Nov 26, 2019 28.47 29.12 28.23 29.11 3,670,305 +0.54(+1.87%)
Nov 25, 2019 28.21 28.58 28.00 28.57 6,903,935 +0.59(+2.13%)
Nov 22, 2019 28.16 28.22 27.66 27.98 2,860,100 -0.08(-0.29%)
Nov 21, 2019 28.20 28.62 27.83 28.06 4,128,050 +0.08(+0.29%)
Nov 20, 2019 28.42 28.42 27.80 27.98 3,880,387 -0.40(-1.41%)
Nov 19, 2019 28.63 29.49 27.67 28.38 6,283,518 +0.27(+0.96%)
Nov 18, 2019 28.02 28.55 27.81 28.11 7,238,495 +0.42(+1.51%)
Nov 15, 2019 27.83 28.19 27.66 27.69 3,720,781 +0.07(+0.26%)
Nov 14, 2019 27.45 28.38 27.35 27.62 4,226,434 +0.20(+0.71%)
Nov 13, 2019 28.23 28.37 27.04 27.43 2,989,737 -0.76(-2.71%)
Nov 12, 2019 28.23 28.55 27.81 28.19 3,508,684 -0.04(-0.16%)
Nov 11, 2019 28.81 28.82 27.98 28.23 3,939,180 -0.19(-0.66%)
Nov 08, 2019 28.16 28.70 27.37 28.42 6,900,448 +0.28(+0.98%)
Nov 07, 2019 32.19 33.70 26.03 28.15 19,016,904 -8.13(-22.41%)
Nov 06, 2019 36.54 36.74 36.01 36.27 2,666,713 -0.17(-0.46%)
Nov 05, 2019 36.74 37.13 36.16 36.44 1,737,279 -0.20(-0.53%)
Nov 04, 2019 36.36 36.82 35.96 36.64 1,553,553 +0.71(+1.98%)
Nov 01, 2019 36.10 36.80 35.78 35.93 1,522,250 +0.00(+0.00%)
Oct 31, 2019 35.69 35.99 34.99 35.93 1,344,496 +0.12(+0.35%)
Oct 30, 2019 35.38 35.87 35.03 35.80 858,457 +0.44(+1.23%)
Oct 29, 2019 35.43 35.93 34.82 35.37 1,667,232 -0.67(-1.85%)
Oct 28, 2019 36.00 36.20 35.31 36.03 1,044,045 +0.18(+0.50%)
Oct 25, 2019 34.94 36.23 34.89 35.86 1,268,673 +0.98(+2.80%)
Oct 24, 2019 35.62 35.65 34.33 34.88 1,670,437 -0.61(-1.73%)
Oct 23, 2019 34.48 35.52 34.05 35.49 1,842,526 +0.92(+2.65%)
Oct 22, 2019 33.63 34.78 33.37 34.58 3,066,053 +0.97(+2.88%)
Oct 21, 2019 33.86 34.58 33.55 33.61 1,388,819 +0.33(+1.00%)
Oct 18, 2019 34.75 34.75 33.19 33.27 1,876,021 -1.35(-3.89%)
Oct 17, 2019 34.68 34.85 34.50 34.62 885,673 +0.20(+0.57%)
Oct 16, 2019 34.45 35.12 34.15 34.42 1,267,380 -0.16(-0.46%)
Oct 15, 2019 34.50 34.84 33.98 34.58 1,348,315 +0.18(+0.52%)
Oct 14, 2019 34.74 34.87 33.93 34.41 1,176,513 -0.37(-1.07%)
Oct 11, 2019 33.95 35.42 33.82 34.78 1,963,508 +1.14(+3.38%)
Oct 10, 2019 33.37 34.00 33.37 33.64 1,232,128 +0.36(+1.10%)
Oct 09, 2019 33.36 33.69 33.16 33.28 916,513 +0.17(+0.51%)
Oct 08, 2019 33.89 33.99 33.05 33.11 1,930,803 -1.40(-4.05%)
Oct 07, 2019 34.70 34.96 34.44 34.50 1,373,738 -0.16(-0.46%)
Oct 04, 2019 34.43 35.03 34.17 34.66 1,759,184 +0.29(+0.85%)
Oct 03, 2019 33.39 34.38 33.00 34.37 1,644,237 +1.02(+3.07%)
Oct 02, 2019 33.61 33.79 33.00 33.35 2,101,173 -0.65(-1.91%)
Oct 01, 2019 34.52 34.98 33.82 34.00 1,409,524 -0.40(-1.16%)
Sep 30, 2019 34.29 34.51 33.85 34.40 1,260,934 +0.22(+0.65%)
Sep 27, 2019 33.80 34.56 33.74 34.17 2,083,381 +0.48(+1.43%)
Sep 26, 2019 33.44 33.80 33.16 33.69 1,530,342 -0.13(-0.39%)
Sep 25, 2019 33.55 34.33 33.36 33.83 1,848,293 +0.21(+0.63%)
Sep 24, 2019 34.14 34.30 33.41 33.61 2,388,099 -0.32(-0.93%)
Sep 23, 2019 34.50 34.66 33.89 33.93 1,841,502 -0.87(-2.49%)
Sep 20, 2019 35.89 36.08 34.46 34.80 2,915,069 -1.03(-2.88%)
Sep 19, 2019 36.42 36.60 35.77 35.83 1,555,154 -0.60(-1.66%)
Sep 18, 2019 36.84 37.29 36.13 36.43 1,498,924 -0.42(-1.13%)
Sep 17, 2019 36.50 36.87 35.91 36.85 995,241 +0.26(+0.70%)
Sep 16, 2019 36.06 36.77 35.71 36.59 1,145,854 +0.29(+0.81%)
Sep 13, 2019 36.80 37.33 36.27 36.30 1,260,576 -0.40(-1.09%)
Sep 12, 2019 38.20 38.20 36.26 36.70 2,616,579 -1.32(-3.46%)
Sep 11, 2019 36.48 38.14 35.96 38.02 3,097,577 +1.61(+4.42%)
Sep 10, 2019 35.16 36.44 34.96 36.41 2,445,813 +1.18(+3.36%)
Sep 09, 2019 33.72 35.31 33.72 35.22 2,680,130 +1.54(+4.57%)
Sep 06, 2019 33.88 34.32 33.32 33.69 1,896,375 -0.20(-0.60%)
Sep 05, 2019 33.92 34.36 33.77 33.89 1,647,877 +0.36(+1.09%)
Sep 04, 2019 33.68 33.77 33.09 33.53 1,615,452 +0.56(+1.70%)
Sep 03, 2019 33.37 33.57 32.65 32.97 1,653,842 -0.82(-2.42%)
Aug 30, 2019 33.93 34.37 33.55 33.78 1,562,732 +0.10(+0.29%)
Aug 29, 2019 33.17 33.88 32.99 33.69 1,948,727 +0.98(+2.99%)
Aug 28, 2019 31.60 32.89 31.59 32.71 3,343,359 +0.86(+2.71%)
Aug 27, 2019 32.13 32.26 31.49 31.84 2,689,193 -0.12(-0.39%)
Aug 26, 2019 32.81 32.88 31.84 31.97 1,639,671 -0.31(-0.96%)
Aug 23, 2019 33.71 33.88 32.15 32.28 2,174,016 -1.65(-4.85%)
Aug 22, 2019 34.33 34.49 33.28 33.93 1,916,030 -0.33(-0.96%)
Aug 21, 2019 34.14 34.86 33.92 34.25 1,532,046 +0.44(+1.29%)
Aug 20, 2019 34.41 34.45 33.79 33.82 1,855,330 -0.63(-1.83%)
Aug 19, 2019 34.34 34.54 33.74 34.45 2,008,929 +0.67(+1.97%)
Aug 16, 2019 34.36 34.77 33.77 33.78 2,399,931 -0.41(-1.20%)
Aug 15, 2019 34.45 34.64 33.70 34.19 1,474,444 -0.11(-0.31%)
Aug 14, 2019 35.46 35.82 34.27 34.30 2,383,189 -2.00(-5.51%)
Aug 13, 2019 35.74 36.43 35.21 36.30 1,599,732 +0.38(+1.06%)
Aug 12, 2019 37.53 37.73 35.91 35.92 2,044,341 -2.04(-5.37%)
Aug 09, 2019 37.58 38.58 36.62 37.95 2,399,818 -0.52(-1.34%)
Aug 08, 2019 37.35 41.03 37.13 38.47 4,034,790 +1.65(+4.49%)
Aug 07, 2019 37.44 38.19 36.65 36.82 3,718,850 -0.92(-2.43%)
Aug 06, 2019 37.63 38.04 37.23 37.73 1,374,296 +0.42(+1.12%)
Aug 05, 2019 37.79 38.29 37.03 37.31 1,959,240 -1.23(-3.18%)
Aug 02, 2019 38.15 39.09 38.02 38.54 1,295,436 -0.28(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.