TripAdvisor (NQ: TRIP )

35.36 USD +1.88 (+5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 69.50 70.44 69.17 69.97 2,420,622 -1.26(-1.77%)
Jul 28, 2016 71.10 71.69 69.67 71.23 1,568,412 +1.38(+1.98%)
Jul 27, 2016 70.05 70.22 69.48 69.85 1,544,054 -0.09(-0.13%)
Jul 26, 2016 70.05 71.06 69.66 69.94 1,338,425 -0.12(-0.17%)
Jul 25, 2016 70.02 70.31 69.45 70.06 1,099,133 -0.03(-0.04%)
Jul 22, 2016 69.14 70.23 68.49 70.09 1,254,142 +1.40(+2.04%)
Jul 21, 2016 69.36 69.69 68.22 68.69 1,029,809 -0.60(-0.87%)
Jul 20, 2016 68.58 69.80 68.11 69.29 1,228,833 +0.74(+1.08%)
Jul 19, 2016 68.49 68.73 68.08 68.55 734,202 -0.19(-0.28%)
Jul 18, 2016 68.06 69.11 67.87 68.74 1,086,966 +0.48(+0.70%)
Jul 15, 2016 68.91 68.91 67.75 68.26 990,690 -0.27(-0.39%)
Jul 14, 2016 69.36 69.91 68.38 68.53 1,197,262 -0.06(-0.09%)
Jul 13, 2016 69.89 70.36 68.20 68.59 2,552,370 -1.13(-1.62%)
Jul 12, 2016 68.59 70.38 68.33 69.72 2,220,535 +1.52(+2.23%)
Jul 11, 2016 67.19 68.53 67.19 68.20 1,310,539 +1.07(+1.59%)
Jul 08, 2016 66.09 67.46 65.61 67.13 1,495,881 +1.52(+2.32%)
Jul 07, 2016 65.13 66.17 65.00 65.61 1,456,693 +1.31(+2.04%)
Jul 05, 2016 64.15 64.58 63.75 64.30 1,430,042 -0.31(-0.48%)
Jul 01, 2016 64.30 64.61 64.61 64.61 1,066,300 +0.31(+0.48%)
Jun 30, 2016 64.02 64.85 63.40 64.30 1,321,134 +0.41(+0.64%)
Jun 29, 2016 61.97 64.23 61.87 63.89 1,966,191 +2.74(+4.48%)
Jun 28, 2016 60.69 61.60 60.30 61.15 1,538,798 +1.12(+1.87%)
Jun 27, 2016 61.20 61.67 58.96 60.03 3,190,199 -1.84(-2.97%)
Jun 24, 2016 62.71 64.37 61.36 61.87 4,606,873 -4.11(-6.23%)
Jun 23, 2016 65.32 66.44 65.02 65.98 1,441,852 +1.24(+1.92%)
Jun 22, 2016 64.34 65.30 64.16 64.74 912,839 +0.23(+0.36%)
Jun 21, 2016 64.91 64.91 63.63 64.51 1,026,670 -0.15(-0.23%)
Jun 20, 2016 63.98 65.75 63.62 64.66 2,160,949 +1.58(+2.50%)
Jun 17, 2016 64.06 64.75 62.85 63.08 2,014,676 -1.31(-2.03%)
Jun 16, 2016 63.99 64.63 62.53 64.39 1,814,719 -0.45(-0.69%)
Jun 15, 2016 65.43 66.22 64.70 64.84 1,574,055 -0.23(-0.35%)
Jun 14, 2016 65.65 66.37 64.22 65.07 1,649,849 -1.04(-1.57%)
Jun 13, 2016 67.02 68.59 66.01 66.11 1,579,391 -1.11(-1.65%)
Jun 10, 2016 68.76 69.15 66.90 67.22 1,738,379 -2.25(-3.24%)
Jun 09, 2016 69.02 70.51 68.85 69.47 1,151,695 +0.23(+0.33%)
Jun 08, 2016 69.03 69.87 68.76 69.24 1,676,216 +0.61(+0.89%)
Jun 07, 2016 69.78 69.95 68.05 68.63 4,475,517 -2.83(-3.96%)
Jun 06, 2016 68.63 71.61 67.92 71.46 3,406,793 +3.30(+4.84%)
Jun 03, 2016 68.30 68.41 67.16 68.16 1,404,108 -0.47(-0.68%)
Jun 02, 2016 66.79 68.76 66.27 68.63 1,284,927 +1.57(+2.34%)
Jun 01, 2016 67.41 67.66 66.06 67.06 863,412 -0.68(-1.00%)
May 31, 2016 67.50 68.08 67.18 67.74 1,566,451 +0.42(+0.62%)
May 27, 2016 66.54 67.32 67.32 67.32 1,303,600 +0.72(+1.08%)
May 26, 2016 66.84 67.35 65.80 66.60 1,001,307 -0.30(-0.45%)
May 25, 2016 66.18 67.22 65.70 66.90 1,656,713 +0.83(+1.26%)
May 24, 2016 66.92 67.83 66.02 66.07 2,302,284 -0.80(-1.20%)
May 23, 2016 64.81 68.43 64.53 66.87 3,469,368 +2.34(+3.63%)
May 20, 2016 63.54 65.19 63.41 64.53 1,798,674 +1.28(+2.02%)
May 19, 2016 64.07 64.53 62.57 63.25 1,594,894 -0.92(-1.43%)
May 18, 2016 65.28 65.65 63.41 64.17 2,143,874 -1.62(-2.46%)
May 17, 2016 64.95 66.80 64.91 65.79 2,774,216 +0.89(+1.37%)
May 16, 2016 64.51 65.25 64.24 64.90 1,187,654 +0.44(+0.68%)
May 13, 2016 63.71 64.91 63.67 64.46 1,966,283 +0.68(+1.07%)
May 12, 2016 66.05 66.05 63.16 63.78 2,495,409 -1.89(-2.88%)
May 11, 2016 66.21 66.40 65.22 65.67 2,264,331 -0.43(-0.65%)
May 10, 2016 63.57 66.89 63.56 66.10 3,416,823 +3.01(+4.77%)
May 09, 2016 62.38 64.95 62.15 63.09 3,449,066 +1.02(+1.64%)
May 06, 2016 61.60 62.09 59.64 62.07 3,181,518 +0.03(+0.05%)
May 05, 2016 61.00 65.80 60.67 62.04 7,308,906 -1.09(-1.73%)
May 04, 2016 64.28 64.82 62.67 63.13 4,822,886 -2.70(-4.10%)
May 03, 2016 64.27 65.99 63.19 65.83 3,946,142 +0.94(+1.45%)
May 02, 2016 64.42 65.24 63.90 64.89 1,832,834 +0.30(+0.46%)
Apr 29, 2016 64.00 64.98 62.38 64.59 1,797,504 +0.99(+1.56%)
Apr 28, 2016 64.12 65.00 63.44 63.60 2,886,104 -0.09(-0.14%)
Apr 27, 2016 62.50 63.74 61.96 63.69 1,520,460 +1.19(+1.90%)
Apr 26, 2016 62.53 63.59 62.02 62.50 1,248,785 -0.05(-0.08%)
Apr 25, 2016 63.17 63.47 62.00 62.55 1,049,499 -0.79(-1.25%)
Apr 22, 2016 63.47 64.55 62.97 63.34 1,442,201 -0.47(-0.74%)
Apr 21, 2016 64.65 65.00 63.39 63.81 1,193,281 -0.58(-0.90%)
Apr 20, 2016 64.70 64.84 63.64 64.39 1,059,518 -0.15(-0.23%)
Apr 19, 2016 65.88 65.88 63.99 64.54 2,299,910 -0.90(-1.38%)
Apr 18, 2016 63.06 65.64 62.69 65.44 1,904,566 +2.44(+3.87%)
Apr 15, 2016 63.60 63.77 62.29 63.00 1,352,627 -0.51(-0.80%)
Apr 14, 2016 63.85 64.27 63.03 63.51 1,032,688 -0.28(-0.44%)
Apr 13, 2016 61.96 63.86 61.80 63.79 2,267,406 +2.35(+3.82%)
Apr 12, 2016 60.56 61.49 60.20 61.44 1,801,036 +0.85(+1.40%)
Apr 11, 2016 62.48 62.86 60.55 60.59 2,043,310 -1.65(-2.65%)
Apr 08, 2016 64.07 64.58 61.70 62.24 2,389,136 -1.11(-1.75%)
Apr 07, 2016 65.23 65.51 62.58 63.35 2,378,785 -2.18(-3.33%)
Apr 06, 2016 64.39 65.76 63.85 65.53 1,137,709 +1.57(+2.45%)
Apr 05, 2016 64.09 64.79 63.09 63.96 1,801,696 -1.13(-1.74%)
Apr 04, 2016 67.44 67.50 64.93 65.09 1,155,235 -2.14(-3.18%)
Apr 01, 2016 66.05 67.39 65.10 67.23 1,725,257 +0.73(+1.10%)
Mar 31, 2016 66.00 66.85 65.33 66.50 1,701,402 -0.08(-0.12%)
Mar 30, 2016 65.93 68.07 65.83 66.58 2,249,809 +1.00(+1.52%)
Mar 29, 2016 62.79 65.91 62.02 65.58 2,549,599 +3.07(+4.91%)
Mar 28, 2016 62.61 63.14 61.53 62.51 1,309,485 +0.28(+0.45%)
Mar 24, 2016 61.72 62.23 62.23 62.23 1,683,400 +0.49(+0.79%)
Mar 23, 2016 64.16 64.34 61.51 61.74 2,097,281 -2.30(-3.59%)
Mar 22, 2016 64.00 65.08 63.65 64.04 2,060,248 -1.67(-2.54%)
Mar 21, 2016 64.40 65.79 64.36 65.71 1,519,147 +1.40(+2.18%)
Mar 18, 2016 65.25 65.27 63.45 64.31 4,861,334 -1.00(-1.53%)
Mar 17, 2016 67.22 68.22 65.25 65.31 2,083,869 -2.17(-3.22%)
Mar 16, 2016 66.82 67.74 66.01 67.48 1,869,483 +0.68(+1.02%)
Mar 15, 2016 66.43 66.97 65.55 66.80 2,353,624 +0.26(+0.39%)
Mar 14, 2016 63.08 68.28 63.05 66.54 5,466,789 +2.84(+4.46%)
Mar 11, 2016 61.81 63.75 61.38 63.70 1,597,813 +2.68(+4.39%)
Mar 10, 2016 61.45 61.86 59.33 61.02 2,228,865 +0.04(+0.07%)
Mar 09, 2016 62.65 63.61 60.02 60.98 2,732,523 -1.59(-2.54%)
Mar 08, 2016 65.11 65.95 62.49 62.57 2,087,594 -2.93(-4.47%)
Mar 07, 2016 65.04 66.23 63.70 65.50 1,983,211 +0.40(+0.61%)
Mar 04, 2016 65.85 65.90 64.22 65.10 1,550,729 -0.47(-0.72%)
Mar 03, 2016 65.05 66.62 64.45 65.57 1,594,075 +0.25(+0.38%)
Mar 02, 2016 66.07 66.43 64.53 65.32 1,806,731 -0.78(-1.18%)
Mar 01, 2016 63.21 66.39 62.73 66.10 2,970,459 +3.50(+5.59%)
Feb 29, 2016 62.28 63.30 61.81 62.60 2,247,847 +0.22(+0.35%)
Feb 26, 2016 62.19 62.95 61.68 62.38 1,677,331 +0.33(+0.53%)
Feb 25, 2016 60.83 62.07 59.76 62.05 1,244,134 +1.39(+2.29%)
Feb 24, 2016 60.00 61.15 58.53 60.66 2,502,986 -0.04(-0.07%)
Feb 23, 2016 63.00 63.21 60.38 60.70 2,534,005 -2.41(-3.82%)
Feb 22, 2016 61.80 63.51 61.37 63.11 2,022,572 -0.31(-0.49%)
Feb 19, 2016 62.70 63.77 61.38 63.42 1,770,758 +0.35(+0.55%)
Feb 18, 2016 65.41 65.99 62.39 63.07 2,286,019 -2.28(-3.49%)
Feb 17, 2016 65.02 67.00 64.11 65.35 3,337,235 +2.03(+3.21%)
Feb 16, 2016 60.39 63.47 59.95 63.32 3,093,796 +3.42(+5.71%)
Feb 12, 2016 61.00 59.90 59.90 59.90 4,257,700 -1.17(-1.92%)
Feb 11, 2016 60.92 64.75 59.49 61.07 9,478,884 +6.72(+12.36%)
Feb 10, 2016 54.90 55.99 53.48 54.35 4,729,743 +0.26(+0.48%)
Feb 09, 2016 55.32 57.17 53.51 54.09 2,688,588 -1.79(-3.20%)
Feb 08, 2016 57.01 57.84 55.28 55.88 4,265,357 -2.49(-4.27%)
Feb 05, 2016 63.27 63.58 57.29 58.37 5,109,284 -5.44(-8.53%)
Feb 04, 2016 62.89 64.52 62.31 63.81 1,802,391 +1.04(+1.66%)
Feb 03, 2016 63.70 64.26 60.88 62.77 2,068,481 -0.23(-0.37%)
Feb 02, 2016 66.47 66.84 62.10 63.00 3,028,695 -4.19(-6.24%)
Feb 01, 2016 66.52 67.64 65.80 67.19 1,793,687 +0.43(+0.64%)
Jan 29, 2016 67.31 68.12 66.37 66.76 2,624,427 -0.56(-0.83%)
Jan 28, 2016 67.29 68.10 65.02 67.32 2,710,621 -0.22(-0.33%)
Jan 27, 2016 65.81 69.14 65.42 67.54 3,199,382 -2.15(-3.09%)
Jan 26, 2016 69.92 70.44 67.44 69.69 2,445,487 +0.20(+0.29%)
Jan 25, 2016 70.76 71.01 69.23 69.49 1,117,965 -1.16(-1.64%)
Jan 22, 2016 70.68 72.45 69.77 70.65 1,009,838 +1.14(+1.64%)
Jan 21, 2016 69.29 72.46 68.17 69.51 1,577,910 +0.25(+0.36%)
Jan 20, 2016 70.03 70.90 65.78 69.26 2,480,196 -1.93(-2.71%)
Jan 19, 2016 71.34 72.34 70.07 71.19 2,509,839 +0.56(+0.79%)
Jan 15, 2016 69.77 70.63 70.63 70.63 2,911,200 -1.29(-1.79%)
Jan 14, 2016 73.21 73.36 69.27 71.92 2,897,100 -1.02(-1.40%)
Jan 13, 2016 77.48 78.00 71.58 72.94 2,893,206 -4.42(-5.71%)
Jan 12, 2016 77.18 78.80 76.34 77.36 1,189,363 +0.41(+0.53%)
Jan 11, 2016 76.66 77.31 75.60 76.95 1,357,389 +0.77(+1.01%)
Jan 08, 2016 77.77 78.60 75.92 76.18 1,447,745 -1.51(-1.94%)
Jan 07, 2016 78.33 78.94 76.81 77.69 1,944,955 -2.41(-3.01%)
Jan 06, 2016 81.34 81.74 79.23 80.10 2,521,661 -1.83(-2.23%)
Jan 05, 2016 83.39 83.97 80.95 81.93 1,450,825 -1.05(-1.27%)
Jan 04, 2016 83.64 83.76 82.02 82.98 1,733,885 -2.27(-2.66%)
Dec 31, 2015 85.87 85.25 85.25 85.25 551,600 -0.90(-1.04%)
Dec 30, 2015 86.39 86.83 85.94 86.15 573,692 -0.36(-0.42%)
Dec 29, 2015 86.00 86.74 85.45 86.51 582,913 +1.31(+1.54%)
Dec 28, 2015 84.98 85.46 84.17 85.20 1,386,116 -0.25(-0.29%)
Dec 24, 2015 85.09 85.45 85.45 85.45 823,000 +0.57(+0.67%)
Dec 23, 2015 84.78 85.15 83.66 84.88 1,155,534 +0.48(+0.57%)
Dec 22, 2015 84.48 84.65 83.02 84.40 670,910 +0.28(+0.33%)
Dec 21, 2015 85.00 85.79 83.18 84.12 878,002 -0.23(-0.27%)
Dec 18, 2015 84.94 85.74 83.85 84.35 2,336,466 -1.03(-1.21%)
Dec 17, 2015 87.17 87.26 85.21 85.38 1,095,495 -1.50(-1.73%)
Dec 16, 2015 86.68 87.50 84.61 86.88 1,533,140 +0.97(+1.13%)
Dec 15, 2015 84.27 87.08 83.84 85.91 1,599,684 +2.11(+2.52%)
Dec 14, 2015 82.39 84.19 82.05 83.80 1,445,424 +1.32(+1.60%)
Dec 11, 2015 82.39 83.47 82.00 82.48 941,351 -1.04(-1.25%)
Dec 10, 2015 83.84 84.14 82.65 83.52 1,219,228 +1.11(+1.35%)
Dec 09, 2015 82.75 84.17 82.14 82.41 971,471 -0.79(-0.95%)
Dec 08, 2015 82.54 83.84 81.89 83.20 881,003 +0.13(+0.16%)
Dec 07, 2015 83.99 84.48 82.37 83.07 1,606,913 -1.30(-1.54%)
Dec 04, 2015 83.06 84.71 82.33 84.37 1,712,609 +1.23(+1.48%)
Dec 03, 2015 82.74 84.91 82.58 83.14 2,117,356 +0.22(+0.27%)
Dec 02, 2015 82.56 83.32 82.24 82.92 1,121,359 -0.01(-0.01%)
Dec 01, 2015 82.85 83.44 82.49 82.93 981,318 +0.56(+0.68%)
Nov 30, 2015 82.81 82.98 81.77 82.37 1,284,856 -0.42(-0.51%)
Nov 27, 2015 82.80 83.35 82.31 82.79 558,528 +0.02(+0.02%)
Nov 25, 2015 82.90 82.77 82.77 82.77 858,800 -0.21(-0.25%)
Nov 24, 2015 83.93 83.93 81.88 82.98 2,141,569 -1.82(-2.15%)
Nov 23, 2015 84.92 86.19 84.33 84.80 2,009,452 -0.18(-0.21%)
Nov 20, 2015 85.01 85.87 84.09 84.98 2,166,254 +0.43(+0.51%)
Nov 19, 2015 83.55 85.22 83.06 84.55 2,519,401 +0.87(+1.04%)
Nov 18, 2015 78.87 83.77 78.81 83.68 3,233,963 +5.56(+7.12%)
Nov 17, 2015 78.37 79.61 77.42 78.12 1,517,256 -0.43(-0.55%)
Nov 16, 2015 77.50 78.56 75.78 78.55 1,883,715 +0.60(+0.77%)
Nov 13, 2015 78.61 79.15 76.80 77.95 2,046,400 -1.20(-1.52%)
Nov 12, 2015 79.16 80.52 78.64 79.15 1,643,782 -0.59(-0.74%)
Nov 11, 2015 78.97 81.13 78.14 79.74 2,205,066 +1.39(+1.77%)
Nov 10, 2015 76.92 78.53 76.79 78.35 2,298,240 +1.23(+1.59%)
Nov 09, 2015 76.44 77.65 74.82 77.12 3,653,933 -0.30(-0.39%)
Nov 06, 2015 74.49 77.97 73.57 77.42 8,422,654 -5.69(-6.85%)
Nov 05, 2015 83.95 84.56 82.76 83.11 3,295,025 +0.49(+0.59%)
Nov 04, 2015 81.81 83.20 81.63 82.62 1,474,858 +0.37(+0.45%)
Nov 03, 2015 83.31 84.04 82.05 82.25 2,209,200 -0.91(-1.09%)
Nov 02, 2015 83.67 83.72 82.27 83.16 1,612,202 -0.62(-0.74%)
Oct 30, 2015 81.27 84.70 80.76 83.78 2,182,164 +2.85(+3.52%)
Oct 29, 2015 81.26 82.02 80.74 80.93 1,780,802 -0.37(-0.46%)
Oct 28, 2015 81.77 82.35 80.87 81.30 1,611,853 -0.46(-0.56%)
Oct 27, 2015 81.99 82.46 80.74 81.76 1,395,428 -1.89(-2.26%)
Oct 26, 2015 82.95 84.07 82.53 83.65 1,451,798 +0.75(+0.90%)
Oct 23, 2015 85.07 85.15 82.30 82.90 2,507,132 -0.66(-0.79%)
Oct 22, 2015 82.40 83.71 81.47 83.56 1,855,878 +1.39(+1.69%)
Oct 21, 2015 84.80 84.80 82.00 82.17 1,361,949 -2.08(-2.47%)
Oct 20, 2015 84.30 85.08 83.44 84.25 1,607,060 +0.11(+0.13%)
Oct 19, 2015 83.39 85.16 82.53 84.14 2,315,536 +0.94(+1.13%)
Oct 16, 2015 83.70 83.72 81.09 83.20 2,537,980 -0.16(-0.19%)
Oct 15, 2015 83.21 83.55 79.82 83.36 4,997,502 -0.36(-0.43%)
Oct 14, 2015 81.98 84.50 78.20 83.72 19,925,570 +17.03(+25.54%)
Oct 13, 2015 67.13 68.30 66.43 66.69 819,626 -0.79(-1.17%)
Oct 12, 2015 68.01 68.50 66.71 67.48 779,228 -0.50(-0.74%)
Oct 09, 2015 69.34 69.38 67.57 67.98 1,489,599 -1.60(-2.30%)
Oct 08, 2015 67.40 69.65 67.40 69.58 1,063,330 +1.85(+2.73%)
Oct 07, 2015 67.19 68.43 66.14 67.73 955,957 +0.89(+1.33%)
Oct 06, 2015 67.20 68.16 66.76 66.84 1,515,108 -0.40(-0.59%)
Oct 05, 2015 67.30 67.78 66.81 67.24 1,224,512 +0.88(+1.33%)
Oct 02, 2015 63.23 66.36 63.07 66.36 1,273,888 +2.23(+3.48%)
Oct 01, 2015 63.24 64.34 63.00 64.13 1,641,629 +1.11(+1.76%)
Sep 30, 2015 64.01 64.32 62.62 63.02 1,568,310 -0.40(-0.63%)
Sep 29, 2015 62.97 63.96 62.24 63.42 1,181,481 +0.54(+0.86%)
Sep 28, 2015 64.70 65.30 62.79 62.88 1,541,686 -2.01(-3.10%)
Sep 25, 2015 65.74 66.49 64.34 64.89 1,299,831 -0.57(-0.87%)
Sep 24, 2015 65.10 65.70 64.37 65.46 1,480,102 -0.23(-0.35%)
Sep 23, 2015 67.08 67.72 65.66 65.69 1,114,274 -1.51(-2.25%)
Sep 22, 2015 67.73 68.38 66.53 67.20 1,277,181 -1.18(-1.73%)
Sep 21, 2015 68.87 69.30 67.99 68.38 883,628 -0.26(-0.38%)
Sep 18, 2015 69.21 70.10 68.40 68.64 1,917,877 -1.25(-1.79%)
Sep 17, 2015 69.85 70.49 69.10 69.89 2,393,022 -0.01(-0.01%)
Sep 16, 2015 70.36 70.74 69.23 69.90 2,070,519 -0.16(-0.23%)
Sep 15, 2015 67.41 70.34 66.27 70.06 2,392,609 +2.27(+3.35%)
Sep 14, 2015 67.16 68.34 66.40 67.79 1,270,048 +0.87(+1.30%)
Sep 11, 2015 67.36 67.86 65.62 66.92 1,881,639 -0.57(-0.84%)
Sep 10, 2015 66.63 68.40 66.34 67.49 1,908,136 +0.57(+0.85%)
Sep 09, 2015 68.32 68.53 66.75 66.92 1,516,392 -0.68(-1.01%)
Sep 08, 2015 67.50 68.09 67.36 67.60 2,224,495 +0.39(+0.58%)
Sep 04, 2015 68.60 67.21 67.21 67.21 1,576,600 -2.26(-3.25%)
Sep 03, 2015 69.86 71.16 69.16 69.47 2,235,334 -0.26(-0.37%)
Sep 02, 2015 69.34 69.96 68.45 69.73 1,031,129 +1.54(+2.26%)
Sep 01, 2015 68.16 69.53 67.89 68.19 1,942,435 -1.71(-2.45%)
Aug 31, 2015 70.11 70.84 69.52 69.90 1,302,996 -0.70(-0.99%)
Aug 28, 2015 69.72 70.88 69.20 70.60 1,230,461 +0.26(+0.37%)
Aug 27, 2015 69.23 70.76 68.66 70.34 1,596,851 +1.96(+2.87%)
Aug 26, 2015 67.83 68.72 65.79 68.38 3,287,961 +1.84(+2.77%)
Aug 25, 2015 68.63 69.80 66.25 66.54 2,429,928 +0.27(+0.41%)
Aug 24, 2015 65.65 69.06 62.50 66.27 2,717,621 -3.24(-4.66%)
Aug 21, 2015 69.79 71.12 69.01 69.51 2,571,965 -0.87(-1.24%)
Aug 20, 2015 70.79 71.75 70.21 70.38 1,995,229 -1.37(-1.91%)
Aug 19, 2015 71.87 72.18 71.14 71.75 1,552,540 -0.51(-0.71%)
Aug 18, 2015 73.47 73.47 71.91 72.26 1,337,450 -1.24(-1.69%)
Aug 17, 2015 72.30 73.57 71.07 73.50 1,133,020 +1.01(+1.39%)
Aug 14, 2015 71.84 72.91 71.55 72.49 1,123,589 +0.79(+1.10%)
Aug 13, 2015 73.27 73.88 71.30 71.70 2,278,887 -1.80(-2.45%)
Aug 12, 2015 73.54 73.85 71.53 73.50 2,237,658 -1.17(-1.57%)
Aug 11, 2015 74.55 75.05 73.83 74.67 1,886,776 -0.64(-0.85%)
Aug 10, 2015 75.20 75.70 73.87 75.31 1,701,609 +0.99(+1.33%)
Aug 07, 2015 76.24 76.41 73.85 74.32 1,938,404 -1.80(-2.36%)
Aug 06, 2015 77.95 78.12 74.78 76.12 2,371,670 -1.84(-2.36%)
Aug 05, 2015 79.68 80.24 77.92 77.96 1,965,257 -0.44(-0.56%)
Aug 04, 2015 78.64 79.28 78.04 78.40 1,217,952 -0.45(-0.57%)
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.