TripAdvisor (NQ: TRIP )

27.55 -0.30 (-1.08%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.90 34.96 34.00 34.25 3,711,996 -0.49(-1.41%)
May 30, 2017 34.60 34.89 34.38 34.74 3,741,466 -0.01(-0.03%)
May 26, 2017 34.90 35.29 34.08 34.74 5,471,173 -0.67(-1.88%)
May 25, 2017 36.29 36.31 35.38 35.41 3,929,696 -0.87(-2.40%)
May 24, 2017 36.26 36.38 35.51 36.28 4,712,284 -0.06(-0.17%)
May 23, 2017 38.18 38.18 36.18 36.34 6,350,742 -1.87(-4.89%)
May 22, 2017 39.39 39.63 37.76 38.21 5,255,376 -0.99(-2.52%)
May 19, 2017 39.79 39.79 39.03 39.20 2,335,225 -0.47(-1.19%)
May 18, 2017 39.10 39.96 38.83 39.67 2,066,344 +0.57(+1.46%)
May 17, 2017 40.02 40.49 38.91 39.10 4,739,084 -1.47(-3.62%)
May 16, 2017 41.83 41.83 40.48 40.57 2,951,351 -0.93(-2.25%)
May 15, 2017 41.26 41.87 41.08 41.50 2,270,719 +0.37(+0.91%)
May 12, 2017 40.99 41.51 40.53 41.13 2,437,784 +0.55(+1.36%)
May 11, 2017 42.12 42.26 40.47 40.58 4,613,570 -2.10(-4.92%)
May 10, 2017 44.29 45.31 41.53 42.68 9,704,978 +0.95(+2.28%)
May 09, 2017 41.88 42.77 41.64 41.72 4,931,655 -0.10(-0.23%)
May 08, 2017 41.07 42.13 40.93 41.82 4,371,268 +0.76(+1.86%)
May 05, 2017 40.78 41.31 40.67 41.06 2,103,402 +0.25(+0.61%)
May 04, 2017 40.12 40.86 40.04 40.81 3,236,828 +0.69(+1.73%)
May 03, 2017 41.02 41.11 39.88 40.12 3,094,086 -0.88(-2.15%)
May 02, 2017 40.08 41.01 39.79 41.00 2,967,308 +1.01(+2.54%)
May 01, 2017 40.04 40.45 39.81 39.98 2,338,203 -0.04(-0.11%)
Apr 28, 2017 40.20 40.20 38.83 40.03 4,454,971 -0.08(-0.20%)
Apr 27, 2017 39.58 40.29 39.23 40.11 4,102,100 +0.53(+1.35%)
Apr 26, 2017 38.86 39.89 38.84 39.57 3,284,629 +0.76(+1.95%)
Apr 25, 2017 38.67 39.07 38.03 38.82 2,163,106 +0.28(+0.72%)
Apr 24, 2017 38.33 38.95 38.08 38.54 2,796,939 +0.61(+1.62%)
Apr 21, 2017 37.95 38.29 37.63 37.93 5,749,563 -0.05(-0.14%)
Apr 20, 2017 37.60 38.23 37.48 37.98 2,168,087 +0.60(+1.62%)
Apr 19, 2017 37.51 38.12 37.31 37.38 2,648,934 +0.05(+0.14%)
Apr 18, 2017 36.90 37.43 36.58 37.32 2,161,750 +0.18(+0.48%)
Apr 17, 2017 37.10 37.17 36.36 37.15 4,147,847 +0.36(+0.99%)
Apr 13, 2017 36.90 37.13 36.60 36.78 2,058,665 -0.12(-0.34%)
Apr 12, 2017 36.86 37.44 36.64 36.90 2,108,870 +0.04(+0.12%)
Apr 11, 2017 37.42 37.47 36.57 36.86 4,328,753 -0.70(-1.87%)
Apr 10, 2017 37.53 37.91 37.38 37.56 4,054,810 +0.16(+0.43%)
Apr 07, 2017 37.61 37.87 37.39 37.40 3,564,085 -0.21(-0.57%)
Apr 06, 2017 37.30 38.02 37.13 37.62 4,660,509 +0.48(+1.29%)
Apr 05, 2017 37.15 37.64 36.77 37.14 4,583,054 +0.11(+0.29%)
Apr 04, 2017 37.83 38.03 36.98 37.03 2,459,053 -1.00(-2.64%)
Apr 03, 2017 38.47 38.63 37.49 38.03 3,456,892 -0.35(-0.90%)
Mar 31, 2017 38.58 38.79 38.26 38.38 2,738,911 -0.13(-0.35%)
Mar 30, 2017 38.68 38.75 38.06 38.51 3,203,697 -0.30(-0.78%)
Mar 29, 2017 38.33 38.92 38.09 38.82 1,919,507 +0.46(+1.21%)
Mar 28, 2017 37.81 38.61 37.79 38.35 2,016,572 +0.42(+1.10%)
Mar 27, 2017 37.64 38.19 37.35 37.94 1,741,567 -0.03(-0.07%)
Mar 24, 2017 38.00 38.24 37.75 37.96 2,744,398 +0.15(+0.40%)
Mar 23, 2017 36.77 37.97 36.39 37.81 5,648,520 +1.00(+2.71%)
Mar 22, 2017 37.17 37.17 36.34 36.82 3,226,355 -0.28(-0.74%)
Mar 21, 2017 38.47 38.56 37.03 37.09 2,591,076 -1.15(-3.00%)
Mar 20, 2017 38.41 38.59 38.08 38.24 1,470,586 -0.24(-0.62%)
Mar 17, 2017 38.44 38.59 38.13 38.48 2,488,543 +0.18(+0.46%)
Mar 16, 2017 38.08 38.40 37.89 38.30 1,712,242 +0.32(+0.84%)
Mar 15, 2017 37.74 38.13 37.35 37.98 2,148,103 +0.40(+1.06%)
Mar 14, 2017 38.59 38.68 37.30 37.58 2,046,290 -1.11(-2.87%)
Mar 13, 2017 38.79 39.13 38.37 38.69 1,666,910 -0.08(-0.21%)
Mar 10, 2017 38.88 39.44 38.48 38.77 3,043,885 +0.01(+0.02%)
Mar 09, 2017 39.07 39.66 38.34 38.76 4,568,450 -0.21(-0.55%)
Mar 08, 2017 36.66 39.18 36.64 38.98 8,486,370 +2.24(+6.10%)
Mar 07, 2017 36.77 37.28 36.55 36.74 3,825,344 -0.26(-0.70%)
Mar 06, 2017 36.90 37.01 36.29 36.99 3,857,371 -0.12(-0.34%)
Mar 03, 2017 36.41 37.16 36.29 37.12 4,124,366 +0.82(+2.25%)
Mar 02, 2017 36.33 36.93 35.98 36.30 3,569,094 -0.58(-1.57%)
Mar 01, 2017 37.16 37.26 36.23 36.88 4,365,150 +0.00(+0.00%)
Feb 28, 2017 37.51 37.57 36.59 36.88 4,406,121 -1.19(-3.13%)
Feb 27, 2017 37.36 38.42 37.18 38.07 5,627,600 +0.17(+0.45%)
Feb 24, 2017 38.37 38.56 37.35 37.90 5,251,734 -0.75(-1.93%)
Feb 23, 2017 41.01 41.08 38.43 38.65 7,663,159 -1.86(-4.59%)
Feb 22, 2017 40.76 41.05 39.98 40.51 4,884,428 -1.15(-2.75%)
Feb 21, 2017 42.02 42.07 41.59 41.65 2,726,425 -0.20(-0.47%)
Feb 17, 2017 41.85 41.85 41.85 0 +0.12(+0.30%)
Feb 16, 2017 43.57 44.78 41.66 41.72 13,930,928 -5.14(-10.97%)
Feb 15, 2017 46.54 47.39 46.42 46.86 7,336,840 +0.45(+0.98%)
Feb 14, 2017 45.80 46.65 45.10 46.41 4,335,170 +0.71(+1.56%)
Feb 13, 2017 46.26 46.42 45.65 45.70 2,908,348 -0.54(-1.17%)
Feb 10, 2017 46.86 47.04 46.08 46.24 2,796,243 -0.45(-0.97%)
Feb 09, 2017 46.35 47.04 46.28 46.70 2,693,384 +0.55(+1.19%)
Feb 08, 2017 46.21 46.53 45.75 46.14 2,008,717 -0.06(-0.13%)
Feb 07, 2017 46.27 46.60 45.80 46.21 1,467,505 +0.00(+0.00%)
Feb 06, 2017 46.69 47.02 45.91 46.21 1,849,029 -0.58(-1.24%)
Feb 03, 2017 46.60 47.09 46.30 46.78 1,080,639 +0.49(+1.06%)
Feb 02, 2017 46.07 46.89 45.62 46.30 1,175,095 +0.17(+0.37%)
Feb 01, 2017 47.12 47.55 45.86 46.13 2,025,138 -0.92(-1.95%)
Jan 31, 2017 46.22 47.29 46.06 47.04 1,580,766 +0.58(+1.24%)
Jan 30, 2017 46.22 46.54 45.58 46.46 1,288,238 +0.22(+0.48%)
Jan 27, 2017 46.65 46.65 45.95 46.24 914,100 -0.16(-0.35%)
Jan 26, 2017 46.89 46.99 46.33 46.40 868,928 -0.42(-0.89%)
Jan 25, 2017 46.91 47.01 46.31 46.82 2,128,675 +0.46(+1.00%)
Jan 24, 2017 45.94 46.58 45.14 46.36 1,588,495 +0.66(+1.44%)
Jan 23, 2017 46.06 46.10 45.27 45.70 1,743,504 -0.41(-0.89%)
Jan 20, 2017 46.45 47.06 45.58 46.11 2,403,687 -0.28(-0.59%)
Jan 19, 2017 47.04 47.23 45.87 46.38 2,359,033 -0.64(-1.36%)
Jan 18, 2017 46.83 47.48 46.65 47.02 1,449,834 +0.25(+0.53%)
Jan 17, 2017 46.74 47.65 46.58 46.78 2,166,255 -0.28(-0.60%)
Jan 13, 2017 47.06 47.06 47.06 0 +0.92(+2.00%)
Jan 12, 2017 45.99 46.55 45.18 46.14 2,811,171 +0.20(+0.43%)
Jan 11, 2017 45.36 46.16 45.20 45.94 1,753,185 +0.31(+0.68%)
Jan 10, 2017 45.42 46.14 44.68 45.63 2,893,100 +0.35(+0.77%)
Jan 09, 2017 45.28 45.73 44.82 45.28 2,976,467 +0.13(+0.30%)
Jan 06, 2017 43.58 45.41 43.18 45.15 3,306,818 +1.40(+3.19%)
Jan 05, 2017 43.48 44.24 43.42 43.75 1,950,667 +0.30(+0.70%)
Jan 04, 2017 42.45 43.57 42.36 43.45 2,261,827 +1.20(+2.84%)
Jan 03, 2017 41.57 42.36 41.09 42.25 2,150,953 +1.01(+2.46%)
Dec 30, 2016 41.24 41.24 41.24 0 -0.52(-1.24%)
Dec 29, 2016 41.57 41.90 41.38 41.75 1,824,606 +0.09(+0.21%)
Dec 28, 2016 42.00 42.37 41.48 41.66 1,538,194 -0.39(-0.93%)
Dec 27, 2016 41.42 42.23 41.34 42.05 1,592,346 +0.67(+1.61%)
Dec 23, 2016 41.39 41.39 41.39 0 +0.13(+0.32%)
Dec 22, 2016 41.29 41.31 40.58 41.25 3,010,921 +0.10(+0.24%)
Dec 21, 2016 44.01 44.01 41.09 41.16 3,038,918 -2.23(-5.14%)
Dec 20, 2016 41.88 44.24 41.81 43.39 6,282,328 +2.08(+5.04%)
Dec 19, 2016 42.27 42.33 41.25 41.31 2,158,516 -0.82(-1.94%)
Dec 16, 2016 42.30 42.77 41.96 42.12 4,554,842 -0.01(-0.02%)
Dec 15, 2016 42.41 42.67 41.92 42.13 2,115,111 -0.21(-0.50%)
Dec 14, 2016 43.59 43.74 42.13 42.35 4,326,135 -1.25(-2.88%)
Dec 13, 2016 43.42 44.06 43.27 43.60 1,579,055 +0.28(+0.66%)
Dec 12, 2016 43.58 43.89 42.91 43.32 2,413,590 -0.46(-1.06%)
Dec 09, 2016 42.84 43.93 42.69 43.78 2,037,165 +1.04(+2.43%)
Dec 08, 2016 42.14 42.96 42.02 42.74 1,871,631 +0.41(+0.97%)
Dec 07, 2016 42.85 43.05 42.28 42.33 3,061,711 -0.51(-1.18%)
Dec 06, 2016 42.80 43.13 42.48 42.84 1,551,422 +0.17(+0.40%)
Dec 05, 2016 41.91 43.14 41.52 42.67 3,105,241 +1.35(+3.27%)
Dec 02, 2016 41.97 42.11 40.86 41.32 2,910,989 -0.62(-1.48%)
Dec 01, 2016 42.99 43.03 41.69 41.94 2,546,355 -1.00(-2.32%)
Nov 30, 2016 43.79 44.21 42.91 42.93 3,043,105 -0.91(-2.07%)
Nov 29, 2016 44.85 45.19 43.72 43.84 2,641,528 -0.78(-1.75%)
Nov 28, 2016 45.41 45.52 44.53 44.62 2,164,915 -0.88(-1.93%)
Nov 25, 2016 45.28 45.71 45.05 45.50 563,486 +0.34(+0.75%)
Nov 23, 2016 45.17 45.17 45.17 0 -0.49(-1.07%)
Nov 22, 2016 45.97 46.31 45.56 45.66 1,467,661 -0.30(-0.66%)
Nov 21, 2016 45.62 46.28 45.29 45.96 1,611,708 +0.79(+1.75%)
Nov 18, 2016 45.15 45.81 44.72 45.17 1,505,526 -0.16(-0.35%)
Nov 17, 2016 44.62 45.97 44.55 45.33 2,534,264 +0.51(+1.13%)
Nov 16, 2016 44.32 45.53 44.23 44.82 3,678,168 +0.34(+0.76%)
Nov 15, 2016 44.08 44.93 43.87 44.48 5,223,671 +1.09(+2.50%)
Nov 14, 2016 45.38 45.60 43.15 43.40 6,229,425 -1.97(-4.33%)
Nov 11, 2016 46.19 46.19 44.99 45.36 3,740,608 -0.73(-1.58%)
Nov 10, 2016 46.86 47.78 45.82 46.09 7,052,441 -0.71(-1.52%)
Nov 09, 2016 47.13 49.82 45.35 46.80 21,259,666 -9.31(-16.59%)
Nov 08, 2016 56.52 58.30 55.86 56.11 7,748,793 -0.29(-0.52%)
Nov 07, 2016 57.45 57.67 56.34 56.41 2,918,596 -0.19(-0.33%)
Nov 04, 2016 55.41 56.96 55.41 56.59 1,526,866 +0.80(+1.43%)
Nov 03, 2016 54.83 56.25 54.59 55.79 1,235,482 +0.99(+1.80%)
Nov 02, 2016 56.36 56.60 54.69 54.81 1,419,695 -1.64(-2.90%)
Nov 01, 2016 57.28 57.43 55.96 56.44 1,412,480 -0.90(-1.57%)
Oct 31, 2016 57.47 57.57 56.91 57.34 1,299,603 +0.12(+0.22%)
Oct 28, 2016 55.56 57.68 54.99 57.22 2,657,821 +2.21(+4.03%)
Oct 27, 2016 55.48 55.61 54.46 55.00 1,570,416 +0.09(+0.16%)
Oct 26, 2016 55.62 56.49 54.70 54.91 1,690,850 -1.58(-2.80%)
Oct 25, 2016 56.66 57.15 56.12 56.50 913,563 -0.27(-0.47%)
Oct 24, 2016 56.53 56.86 56.18 56.76 1,321,129 +0.77(+1.38%)
Oct 21, 2016 55.02 56.62 54.90 55.99 2,327,411 +0.83(+1.50%)
Oct 20, 2016 56.64 56.66 55.05 55.16 1,725,557 -1.64(-2.88%)
Oct 19, 2016 56.17 57.13 56.17 56.80 2,294,047 +0.60(+1.08%)
Oct 18, 2016 55.72 56.46 55.20 56.19 1,873,754 +1.54(+2.81%)
Oct 17, 2016 54.63 55.00 53.97 54.65 1,654,455 +0.13(+0.24%)
Oct 14, 2016 55.49 55.71 54.34 54.52 2,230,060 -0.83(-1.49%)
Oct 13, 2016 55.72 55.72 54.91 55.35 1,953,848 -0.67(-1.19%)
Oct 12, 2016 56.37 56.42 55.58 56.02 1,752,798 -0.39(-0.69%)
Oct 11, 2016 57.36 57.45 56.11 56.41 2,330,761 -1.04(-1.81%)
Oct 10, 2016 57.13 57.63 56.92 57.45 1,353,444 +0.53(+0.94%)
Oct 07, 2016 57.88 57.88 56.56 56.91 1,332,707 -0.75(-1.30%)
Oct 06, 2016 58.59 58.59 57.23 57.66 1,883,895 -0.92(-1.56%)
Oct 05, 2016 57.58 58.81 57.39 58.58 2,404,702 +1.29(+2.25%)
Oct 04, 2016 56.68 57.56 56.39 57.29 1,146,271 +0.95(+1.69%)
Oct 03, 2016 55.94 56.42 55.32 56.34 946,768 +0.15(+0.27%)
Sep 30, 2016 56.01 56.45 55.99 56.18 1,899,947 +0.16(+0.29%)
Sep 29, 2016 56.73 57.29 55.86 56.02 2,880,069 -0.96(-1.69%)
Sep 28, 2016 57.24 57.83 56.66 56.98 1,715,913 -0.16(-0.28%)
Sep 27, 2016 55.14 57.52 55.06 57.14 2,681,370 +2.11(+3.83%)
Sep 26, 2016 54.82 55.11 54.54 55.04 1,124,118 +0.02(+0.03%)
Sep 23, 2016 54.64 55.29 54.43 55.02 1,491,588 +0.45(+0.83%)
Sep 22, 2016 54.01 54.63 53.70 54.57 1,342,437 +0.73(+1.35%)
Sep 21, 2016 53.80 54.05 53.24 53.84 1,518,388 +0.26(+0.48%)
Sep 20, 2016 53.50 53.77 53.11 53.58 1,336,269 +0.22(+0.42%)
Sep 19, 2016 54.74 54.81 53.19 53.36 2,157,364 -1.15(-2.10%)
Sep 16, 2016 54.86 54.90 53.79 54.50 3,128,401 -0.47(-0.86%)
Sep 15, 2016 54.82 55.17 54.20 54.98 1,611,713 +0.01(+0.02%)
Sep 14, 2016 55.21 56.36 54.92 54.97 1,862,373 -1.09(-1.95%)
Sep 13, 2016 55.90 56.33 55.60 56.06 1,658,939 -0.51(-0.90%)
Sep 12, 2016 54.73 56.68 54.73 56.57 2,409,462 +1.68(+3.06%)
Sep 09, 2016 54.57 56.00 54.36 54.89 2,831,254 -0.07(-0.13%)
Sep 08, 2016 55.09 55.36 54.64 54.96 1,167,170 -0.32(-0.58%)
Sep 07, 2016 54.97 55.89 54.76 55.28 1,488,964 +0.57(+1.04%)
Sep 06, 2016 54.34 55.12 53.93 54.71 2,243,882 +0.28(+0.52%)
Sep 02, 2016 54.78 54.42 54.42 54.42 1,163,418 -0.11(-0.20%)
Sep 01, 2016 54.17 54.76 54.07 54.53 1,151,652 +0.28(+0.52%)
Aug 31, 2016 54.57 54.67 54.02 54.25 1,383,446 -0.22(-0.41%)
Aug 30, 2016 55.48 55.59 54.20 54.47 1,638,964 -0.61(-1.11%)
Aug 29, 2016 55.36 55.49 54.95 55.08 1,456,593 -0.38(-0.69%)
Aug 26, 2016 55.38 56.21 55.11 55.46 1,276,897 +0.42(+0.76%)
Aug 25, 2016 55.14 55.54 54.70 55.05 1,631,305 -0.03(-0.05%)
Aug 24, 2016 55.78 56.54 54.88 55.07 1,337,376 -0.63(-1.13%)
Aug 23, 2016 55.05 56.28 55.02 55.70 2,083,025 +0.75(+1.36%)
Aug 22, 2016 55.14 55.14 54.55 54.96 1,557,778 -0.18(-0.32%)
Aug 19, 2016 55.25 55.62 54.65 55.14 1,561,299 -0.20(-0.37%)
Aug 18, 2016 55.27 55.58 54.95 55.34 1,125,623 +0.16(+0.29%)
Aug 17, 2016 55.22 55.38 54.84 55.18 1,433,312 +0.04(+0.08%)
Aug 16, 2016 55.20 55.59 55.03 55.14 1,810,366 -0.12(-0.21%)
Aug 15, 2016 55.02 55.54 54.80 55.25 1,554,417 +0.38(+0.70%)
Aug 12, 2016 54.52 55.09 54.27 54.87 1,826,558 +0.10(+0.18%)
Aug 11, 2016 54.48 55.14 54.33 54.77 1,758,499 +0.30(+0.56%)
Aug 10, 2016 54.41 54.83 54.19 54.47 2,694,467 +0.13(+0.25%)
Aug 09, 2016 55.15 55.40 54.01 54.33 3,979,895 -0.66(-1.20%)
Aug 08, 2016 54.25 55.01 53.96 54.99 4,039,998 +0.92(+1.69%)
Aug 05, 2016 56.06 56.56 54.01 54.08 6,116,852 -2.47(-4.37%)
Aug 04, 2016 56.91 58.81 55.75 56.55 9,890,510 -5.25(-8.49%)
Aug 03, 2016 61.64 62.58 61.18 61.80 4,129,173 +0.07(+0.12%)
Aug 02, 2016 62.50 62.50 60.68 61.72 2,931,753 -0.92(-1.48%)
Aug 01, 2016 62.33 62.87 61.72 62.65 2,337,274 +0.43(+0.69%)
Jul 29, 2016 61.80 62.64 61.51 62.22 2,722,015 -1.12(-1.77%)
Jul 28, 2016 63.23 63.75 61.96 63.34 1,763,696 +1.23(+1.98%)
Jul 27, 2016 62.29 62.44 61.79 62.12 1,736,305 -0.08(-0.13%)
Jul 26, 2016 62.29 63.19 61.95 62.20 1,505,073 -0.11(-0.17%)
Jul 25, 2016 62.27 62.52 61.76 62.30 1,235,987 -0.03(-0.04%)
Jul 22, 2016 61.48 62.45 60.91 62.33 1,410,296 +1.25(+2.04%)
Jul 21, 2016 61.68 61.97 60.67 61.08 1,158,031 -0.53(-0.87%)
Jul 20, 2016 60.99 62.07 60.57 61.62 1,381,836 +0.66(+1.08%)
Jul 19, 2016 60.91 61.12 60.54 60.96 825,618 -0.17(-0.28%)
Jul 18, 2016 60.52 61.46 60.36 61.13 1,222,305 +0.43(+0.70%)
Jul 15, 2016 61.28 61.28 60.25 60.70 1,114,041 -0.24(-0.39%)
Jul 14, 2016 61.68 62.17 60.81 60.94 1,346,334 -0.05(-0.09%)
Jul 13, 2016 62.15 62.57 60.65 61.00 2,870,167 -1.00(-1.62%)
Jul 12, 2016 61.00 62.59 60.76 62.00 2,497,015 +1.35(+2.23%)
Jul 11, 2016 59.75 60.94 59.75 60.65 1,473,715 +0.95(+1.59%)
Jul 08, 2016 58.77 59.99 58.35 59.70 1,682,134 +1.35(+2.32%)
Jul 07, 2016 57.92 58.84 57.80 58.35 1,638,067 +1.16(+2.04%)
Jul 05, 2016 57.05 57.43 56.69 57.18 1,608,097 -0.28(-0.48%)
Jul 01, 2016 57.18 57.46 57.46 57.46 1,199,065 +0.28(+0.48%)
Jun 30, 2016 56.93 57.67 56.38 57.18 1,485,629 +0.36(+0.64%)
Jun 29, 2016 55.11 57.12 55.02 56.82 2,211,003 +2.44(+4.48%)
Jun 28, 2016 53.97 54.78 53.62 54.38 1,730,395 +1.00(+1.87%)
Jun 27, 2016 54.42 54.84 52.43 53.38 3,587,413 -1.64(-2.97%)
Jun 24, 2016 55.77 57.24 54.57 55.02 5,180,478 -3.65(-6.23%)
Jun 23, 2016 58.09 59.08 57.82 58.67 1,621,378 +1.10(+1.92%)
Jun 22, 2016 57.22 58.07 57.06 57.57 1,026,497 +0.20(+0.36%)
Jun 21, 2016 57.72 57.72 56.58 57.37 1,154,501 -0.13(-0.23%)
Jun 20, 2016 56.90 58.47 56.58 57.50 2,430,010 +1.41(+2.50%)
Jun 17, 2016 56.97 57.58 55.89 56.10 2,265,525 -1.16(-2.03%)
Jun 16, 2016 56.90 57.47 55.60 57.26 2,040,671 -0.40(-0.69%)
Jun 15, 2016 58.19 58.89 57.54 57.66 1,770,041 -0.20(-0.35%)
Jun 14, 2016 58.38 59.02 57.11 57.87 1,855,273 -0.92(-1.57%)
Jun 13, 2016 59.60 61.00 58.70 58.79 1,776,042 -0.99(-1.65%)
Jun 10, 2016 61.15 61.49 59.49 59.78 1,954,826 -2.00(-3.24%)
Jun 09, 2016 61.38 62.70 61.23 61.78 1,295,093 +0.20(+0.33%)
Jun 08, 2016 61.39 62.13 61.15 61.57 1,884,923 +0.54(+0.89%)
Jun 07, 2016 62.05 62.20 60.52 61.03 5,032,767 -2.52(-3.96%)
Jun 06, 2016 61.03 63.68 60.40 63.55 3,830,975 +2.93(+4.84%)
Jun 03, 2016 60.74 60.84 59.72 60.61 1,578,934 -0.42(-0.68%)
Jun 02, 2016 59.39 61.15 58.93 61.03 1,444,914 +1.40(+2.34%)
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.