TripAdvisor (NQ: TRIP )

37.77 USD -0.52 (-1.36%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 98.39 98.62 96.38 97.17 1,884,209 -1.03(-1.05%)
May 29, 2014 95.92 98.36 95.55 98.20 1,769,104 +3.01(+3.16%)
May 28, 2014 95.04 96.00 94.20 95.19 1,563,893 -0.23(-0.24%)
May 27, 2014 94.78 96.75 94.17 95.42 1,978,542 +1.00(+1.06%)
May 23, 2014 91.13 94.42 94.42 94.42 2,531,000 +3.69(+4.07%)
May 22, 2014 88.39 90.93 87.17 90.73 1,627,353 +2.57(+2.92%)
May 21, 2014 86.52 88.35 85.40 88.16 1,655,666 +2.29(+2.67%)
May 20, 2014 86.05 88.59 85.14 85.87 2,957,732 -0.54(-0.62%)
May 19, 2014 82.15 86.60 81.90 86.41 2,177,682 +4.25(+5.17%)
May 16, 2014 83.45 83.74 80.27 82.16 3,007,236 -1.45(-1.73%)
May 15, 2014 84.08 84.17 81.43 83.61 2,519,618 -0.58(-0.69%)
May 14, 2014 86.12 86.96 84.07 84.19 2,054,195 -1.90(-2.21%)
May 13, 2014 89.34 89.51 85.93 86.09 2,402,009 -3.42(-3.82%)
May 12, 2014 85.40 90.71 85.07 89.51 4,325,443 +4.93(+5.83%)
May 09, 2014 82.71 84.88 82.67 84.58 1,872,706 +1.36(+1.63%)
May 08, 2014 82.26 85.94 81.62 83.22 3,341,461 -0.77(-0.92%)
May 07, 2014 83.95 86.16 80.16 83.99 7,144,225 +2.62(+3.22%)
May 06, 2014 85.22 85.93 80.42 81.37 4,507,038 -3.34(-3.94%)
May 05, 2014 82.02 84.87 81.40 84.71 2,783,139 +2.11(+2.55%)
May 02, 2014 83.63 85.57 82.21 82.60 2,030,217 -0.90(-1.08%)
May 01, 2014 81.51 84.88 81.50 83.50 2,372,508 +2.76(+3.42%)
Apr 30, 2014 80.11 81.34 78.91 80.74 2,291,088 -0.09(-0.11%)
Apr 29, 2014 78.47 81.58 77.19 80.83 2,930,692 +3.55(+4.59%)
Apr 28, 2014 78.34 80.56 75.13 77.28 4,100,916 -0.11(-0.14%)
Apr 25, 2014 82.60 83.00 77.12 77.39 3,628,098 -6.09(-7.30%)
Apr 24, 2014 84.37 84.46 81.38 83.48 2,126,199 +0.20(+0.24%)
Apr 23, 2014 85.93 86.05 82.96 83.28 1,319,369 -2.49(-2.90%)
Apr 22, 2014 85.11 87.30 85.01 85.77 1,388,502 +0.97(+1.14%)
Apr 21, 2014 85.83 85.91 84.04 84.80 1,240,952 -0.88(-1.03%)
Apr 17, 2014 84.31 85.68 85.68 85.68 2,320,200 +0.88(+1.04%)
Apr 16, 2014 84.12 86.94 83.39 84.80 2,336,247 +1.50(+1.80%)
Apr 15, 2014 80.44 84.08 80.04 83.30 3,749,935 +3.53(+4.43%)
Apr 14, 2014 80.15 80.76 78.03 79.77 2,133,341 +0.78(+0.99%)
Apr 11, 2014 80.27 82.91 77.68 78.99 3,103,014 -2.91(-3.55%)
Apr 10, 2014 87.69 87.96 81.78 81.90 2,851,034 -6.21(-7.05%)
Apr 09, 2014 86.18 88.61 85.13 88.11 2,470,812 +2.04(+2.37%)
Apr 08, 2014 83.47 87.74 82.79 86.07 3,629,796 +2.71(+3.25%)
Apr 07, 2014 85.22 85.49 80.59 83.36 4,265,995 -2.33(-2.72%)
Apr 04, 2014 92.19 92.48 83.76 85.69 5,284,454 -5.61(-6.14%)
Apr 03, 2014 95.26 96.18 90.82 91.30 1,871,422 -3.86(-4.06%)
Apr 02, 2014 95.40 96.33 94.02 95.16 1,680,633 -0.39(-0.41%)
Apr 01, 2014 91.23 95.78 90.75 95.55 2,617,346 +4.96(+5.48%)
Mar 31, 2014 90.56 92.19 90.07 90.59 1,637,546 +0.54(+0.60%)
Mar 28, 2014 89.64 92.14 89.08 90.05 2,143,704 +0.10(+0.11%)
Mar 27, 2014 92.26 92.34 88.82 89.95 3,585,181 -2.76(-2.98%)
Mar 26, 2014 97.00 97.04 92.41 92.71 2,178,651 -3.77(-3.91%)
Mar 25, 2014 98.38 99.75 95.31 96.48 1,675,420 -1.10(-1.13%)
Mar 24, 2014 101.85 102.67 96.05 97.58 2,403,877 -3.93(-3.87%)
Mar 21, 2014 103.61 104.74 101.43 101.51 1,865,283 -1.85(-1.79%)
Mar 20, 2014 103.68 105.25 102.59 103.36 1,327,591 -0.40(-0.39%)
Mar 19, 2014 105.03 105.54 102.89 103.76 1,338,721 -1.44(-1.37%)
Mar 18, 2014 104.53 106.61 104.36 105.20 964,334 +0.67(+0.64%)
Mar 17, 2014 104.81 106.90 104.46 104.53 1,598,024 +1.58(+1.53%)
Mar 14, 2014 102.82 105.29 102.23 102.95 1,621,314 -0.26(-0.25%)
Mar 13, 2014 107.28 107.77 102.11 103.21 1,621,744 -3.48(-3.26%)
Mar 12, 2014 104.34 107.18 102.54 106.69 2,186,196 +1.96(+1.87%)
Mar 11, 2014 107.96 107.96 104.00 104.73 1,774,605 -2.81(-2.61%)
Mar 10, 2014 109.16 109.79 106.90 107.54 1,478,041 -0.52(-0.48%)
Mar 07, 2014 109.38 109.46 106.53 108.06 2,361,553 -0.32(-0.30%)
Mar 06, 2014 107.81 108.73 107.05 108.38 2,442,685 +1.08(+1.01%)
Mar 05, 2014 106.74 107.78 105.85 107.30 2,294,548 +0.41(+0.38%)
Mar 04, 2014 102.99 107.24 102.55 106.89 2,646,261 +6.34(+6.31%)
Mar 03, 2014 98.81 100.70 98.19 100.55 1,550,348 +0.31(+0.31%)
Feb 28, 2014 100.66 102.85 98.58 100.24 2,071,347 +0.52(+0.52%)
Feb 27, 2014 100.19 100.80 99.55 99.72 1,372,717 -0.46(-0.46%)
Feb 26, 2014 101.73 102.65 99.21 100.18 1,877,134 -0.86(-0.85%)
Feb 25, 2014 98.58 102.69 97.82 101.04 2,484,644 +2.78(+2.83%)
Feb 24, 2014 96.54 98.47 96.53 98.26 1,307,773 +1.34(+1.38%)
Feb 21, 2014 96.85 97.97 96.21 96.92 1,970,488 +0.12(+0.12%)
Feb 20, 2014 94.11 96.91 94.11 96.80 2,303,116 +3.04(+3.24%)
Feb 19, 2014 92.87 95.00 92.84 93.76 1,890,099 +0.41(+0.44%)
Feb 18, 2014 91.19 93.86 90.56 93.35 1,989,122 +2.10(+2.30%)
Feb 14, 2014 91.94 91.25 91.25 91.25 2,235,900 -1.05(-1.14%)
Feb 13, 2014 89.28 92.47 88.72 92.30 2,880,019 +2.03(+2.25%)
Feb 12, 2014 87.95 93.13 87.60 90.27 9,545,697 +6.07(+7.21%)
Feb 11, 2014 85.19 85.19 83.06 84.20 3,579,143 +0.15(+0.18%)
Feb 10, 2014 84.05 84.76 82.37 84.05 2,584,645 -0.40(-0.47%)
Feb 07, 2014 79.91 85.42 79.85 84.45 5,213,121 +7.31(+9.48%)
Feb 06, 2014 76.22 77.34 75.08 77.14 2,148,535 +0.98(+1.29%)
Feb 05, 2014 76.27 76.53 74.69 76.16 2,017,862 -0.21(-0.27%)
Feb 04, 2014 74.11 76.60 73.70 76.37 2,364,905 +2.46(+3.33%)
Feb 03, 2014 76.94 77.47 72.57 73.91 2,125,250 -3.28(-4.25%)
Jan 31, 2014 76.17 78.13 75.56 77.19 1,841,090 -0.60(-0.77%)
Jan 30, 2014 77.68 78.67 76.90 77.79 1,196,095 +1.12(+1.46%)
Jan 29, 2014 77.07 78.10 76.22 76.67 1,632,930 -1.10(-1.41%)
Jan 28, 2014 77.43 78.73 76.78 77.77 1,719,734 -0.14(-0.18%)
Jan 27, 2014 80.34 80.79 77.05 77.91 2,300,516 -2.45(-3.05%)
Jan 24, 2014 80.44 81.42 80.25 80.36 2,305,235 -0.98(-1.20%)
Jan 23, 2014 82.07 82.15 80.74 81.34 1,629,533 -1.13(-1.37%)
Jan 22, 2014 81.72 82.87 81.71 82.47 1,898,411 +0.97(+1.19%)
Jan 21, 2014 84.66 85.16 81.26 81.50 1,834,643 -2.40(-2.86%)
Jan 17, 2014 84.63 83.90 83.90 83.90 1,364,700 -0.86(-1.01%)
Jan 16, 2014 84.26 84.87 83.27 84.76 1,057,072 +0.42(+0.50%)
Jan 15, 2014 84.31 84.46 83.21 84.34 1,197,671 +0.03(+0.04%)
Jan 14, 2014 82.87 84.68 82.36 84.31 1,265,471 -0.14(-0.17%)
Jan 13, 2014 86.43 86.83 83.68 84.45 1,885,086 -2.35(-2.71%)
Jan 10, 2014 85.40 86.80 85.15 86.80 2,071,530 +1.63(+1.91%)
Jan 09, 2014 85.72 86.25 84.19 85.17 1,389,122 +0.02(+0.02%)
Jan 08, 2014 84.76 85.63 84.28 85.15 1,457,071 +0.24(+0.28%)
Jan 07, 2014 80.03 85.58 80.03 84.91 2,534,251 +4.53(+5.64%)
Jan 06, 2014 80.82 81.09 79.35 80.38 1,628,042 -0.54(-0.67%)
Jan 03, 2014 80.50 81.34 79.71 80.92 1,284,502 +0.44(+0.55%)
Jan 02, 2014 82.48 82.50 79.40 80.48 1,995,253 -2.35(-2.84%)
Dec 31, 2013 81.84 82.83 82.83 82.83 814,100 +1.16(+1.42%)
Dec 30, 2013 81.46 81.98 80.76 81.67 799,920 +0.03(+0.04%)
Dec 27, 2013 83.82 83.89 81.45 81.64 892,629 -1.83(-2.19%)
Dec 26, 2013 82.95 84.12 82.85 83.47 1,366,736 +0.65(+0.78%)
Dec 24, 2013 83.58 83.65 82.10 82.82 583,818 -0.58(-0.70%)
Dec 23, 2013 83.78 83.80 82.55 83.40 936,946 +0.27(+0.32%)
Dec 20, 2013 82.44 83.70 81.63 83.13 6,376,012 +1.11(+1.35%)
Dec 19, 2013 81.40 82.88 81.27 82.02 1,413,080 +0.61(+0.75%)
Dec 18, 2013 80.92 81.60 78.67 81.41 3,034,296 +0.51(+0.63%)
Dec 17, 2013 80.61 81.63 79.73 80.90 2,356,232 -0.99(-1.21%)
Dec 16, 2013 82.05 83.20 81.54 81.89 1,857,425 +0.51(+0.63%)
Dec 13, 2013 83.32 83.32 81.27 81.38 1,596,812 -1.22(-1.48%)
Dec 12, 2013 82.84 83.91 82.13 82.60 2,169,446 -0.19(-0.23%)
Dec 11, 2013 84.86 85.26 82.32 82.79 1,764,087 -2.19(-2.58%)
Dec 10, 2013 84.79 85.90 84.52 84.98 1,746,751 +0.21(+0.25%)
Dec 09, 2013 85.70 87.00 84.13 84.77 2,298,384 -0.84(-0.98%)
Dec 06, 2013 86.76 87.97 84.67 85.61 0 +0.07(+0.08%)
Dec 05, 2013 85.11 87.63 84.72 85.54 1,472,663 +0.41(+0.48%)
Dec 04, 2013 85.32 86.84 84.52 85.13 0 -0.79(-0.92%)
Dec 03, 2013 87.17 87.54 85.29 85.92 0 -1.62(-1.85%)
Dec 02, 2013 88.25 89.57 86.90 87.54 0 -0.78(-0.88%)
Nov 29, 2013 88.69 89.46 88.23 88.32 0 +0.01(+0.01%)
Nov 27, 2013 87.38 88.94 87.29 88.31 0 +0.93(+1.06%)
Nov 26, 2013 86.48 88.20 85.23 87.38 0 +0.77(+0.89%)
Nov 25, 2013 87.88 88.47 86.07 86.61 1,170,851 -0.79(-0.90%)
Nov 22, 2013 87.50 88.39 87.01 87.40 0 +0.13(+0.15%)
Nov 21, 2013 87.27 88.37 87.02 87.27 1,261,165 +0.14(+0.16%)
Nov 20, 2013 87.92 88.55 86.74 87.13 0 -0.38(-0.43%)
Nov 19, 2013 87.21 88.98 86.60 87.51 1,376,019 +0.09(+0.10%)
Nov 18, 2013 87.64 89.21 86.52 87.42 1,852,404 -0.35(-0.40%)
Nov 15, 2013 89.76 90.43 87.26 87.77 0 -1.41(-1.58%)
Nov 14, 2013 87.62 89.18 87.16 89.18 2,410,918 +4.28(+5.04%)
Nov 12, 2013 84.94 85.22 83.64 84.90 1,880,886 -0.12(-0.14%)
Nov 11, 2013 84.40 85.96 83.77 85.02 1,754,360 +0.54(+0.64%)
Nov 08, 2013 84.09 85.90 83.17 84.48 0 +0.60(+0.72%)
Nov 07, 2013 86.53 87.00 80.69 83.88 3,474,652 -2.73(-3.15%)
Nov 06, 2013 88.01 88.68 86.10 86.61 1,920,266 -1.46(-1.66%)
Nov 05, 2013 88.06 89.47 86.35 88.07 2,780,279 -0.15(-0.17%)
Nov 04, 2013 84.00 88.41 83.42 88.22 3,270,550 +4.84(+5.80%)
Nov 01, 2013 83.08 84.10 82.21 83.38 0 +0.67(+0.80%)
Oct 31, 2013 81.50 84.64 81.20 82.71 3,513,290 +2.49(+3.11%)
Oct 30, 2013 82.48 83.00 79.63 80.22 3,150,754 -2.04(-2.48%)
Oct 29, 2013 77.85 82.35 77.51 82.26 3,277,451 +4.47(+5.75%)
Oct 28, 2013 76.89 78.22 75.88 77.79 2,246,124 +0.81(+1.05%)
Oct 25, 2013 75.30 77.57 74.96 76.98 0 +2.13(+2.85%)
Oct 24, 2013 72.00 75.15 69.33 74.85 10,534,650 -0.36(-0.48%)
Oct 23, 2013 75.05 75.98 73.15 75.21 4,277,470 -0.29(-0.38%)
Oct 22, 2013 75.60 77.30 73.14 75.50 3,555,566 +1.39(+1.88%)
Oct 21, 2013 72.10 74.15 72.05 74.11 2,517,613 +2.24(+3.12%)
Oct 18, 2013 73.13 73.50 71.60 71.87 2,557,383 -0.87(-1.20%)
Oct 17, 2013 74.84 74.84 72.08 72.74 0 -2.26(-3.01%)
Oct 16, 2013 74.41 75.35 73.75 75.00 2,503,032 +1.13(+1.53%)
Oct 15, 2013 75.23 75.43 73.52 73.87 3,500,552 -1.14(-1.52%)
Oct 14, 2013 73.40 75.07 72.54 75.01 3,288,414 +1.00(+1.35%)
Oct 11, 2013 72.35 74.38 72.12 74.01 0 +1.74(+2.41%)
Oct 10, 2013 71.88 72.82 70.15 72.27 2,367,920 +1.60(+2.26%)
Oct 09, 2013 71.22 72.07 68.11 70.67 2,673,094 -1.03(-1.44%)
Oct 08, 2013 75.74 75.83 70.87 71.70 2,972,631 -4.15(-5.47%)
Oct 07, 2013 77.89 78.00 75.66 75.85 1,743,977 -2.56(-3.26%)
Oct 04, 2013 78.35 79.46 78.00 78.41 0 -0.25(-0.32%)
Oct 03, 2013 79.51 79.89 77.31 78.66 1,705,399 -1.00(-1.26%)
Oct 02, 2013 78.15 79.79 77.61 79.66 1,777,773 +1.16(+1.48%)
Oct 01, 2013 75.74 78.60 75.30 78.50 1,754,358 +2.65(+3.49%)
Sep 27, 2013 75.00 76.09 74.10 75.85 0 +0.55(+0.73%)
Sep 26, 2013 74.99 75.89 74.58 75.30 883,727 +0.52(+0.70%)
Sep 25, 2013 75.29 75.92 74.06 74.78 1,245,522 -0.52(-0.69%)
Sep 24, 2013 74.15 75.74 73.12 75.30 1,209,478 +1.00(+1.35%)
Sep 23, 2013 77.00 78.17 73.54 74.30 2,375,837 -0.82(-1.09%)
Sep 20, 2013 74.27 79.08 74.25 75.12 0 +0.85(+1.14%)
Sep 19, 2013 74.32 75.00 73.14 74.27 1,196,284 +0.35(+0.47%)
Sep 18, 2013 73.14 74.61 72.50 73.92 0 +0.99(+1.36%)
Sep 17, 2013 73.40 73.46 72.11 72.93 853,614 +0.33(+0.45%)
Sep 16, 2013 73.76 73.69 72.56 72.60 0 -0.22(-0.30%)
Sep 13, 2013 74.37 74.37 72.42 72.82 0 -1.67(-2.24%)
Sep 12, 2013 73.93 75.90 73.85 74.49 1,257,956 +0.70(+0.95%)
Sep 11, 2013 72.53 74.40 72.42 73.79 0 +1.17(+1.61%)
Sep 10, 2013 74.25 74.64 72.25 72.62 2,319,283 -1.88(-2.52%)
Sep 09, 2013 74.53 75.20 74.29 74.50 0 +0.39(+0.53%)
Sep 06, 2013 74.96 75.47 73.05 74.11 0 -0.56(-0.75%)
Sep 05, 2013 74.61 75.73 74.17 74.67 0 -0.07(-0.09%)
Sep 04, 2013 74.02 74.96 73.32 74.74 602,577 +0.92(+1.25%)
Sep 03, 2013 74.90 75.31 72.76 73.82 1,132,402 -0.15(-0.20%)
Aug 30, 2013 74.64 74.67 72.60 73.97 0 -0.21(-0.28%)
Aug 29, 2013 72.32 74.61 71.28 74.18 1,001,683 +1.66(+2.29%)
Aug 28, 2013 71.51 73.16 71.16 72.52 0 +1.44(+2.03%)
Aug 27, 2013 71.21 71.78 70.60 71.08 1,409,527 -1.17(-1.62%)
Aug 26, 2013 71.72 72.64 71.50 72.25 1,126,627 +0.38(+0.53%)
Aug 23, 2013 71.65 72.62 70.91 71.87 0 +0.66(+0.93%)
Aug 22, 2013 70.39 71.43 70.00 71.21 0 +1.01(+1.44%)
Aug 21, 2013 69.49 71.25 69.43 70.20 0 +0.39(+0.56%)
Aug 20, 2013 69.36 70.20 68.84 69.81 1,230,094 +0.55(+0.79%)
Aug 19, 2013 71.15 72.29 69.22 69.26 1,408,281 -1.73(-2.44%)
Aug 16, 2013 70.29 72.48 69.19 70.99 0 +0.47(+0.67%)
Aug 15, 2013 71.53 72.16 69.56 70.52 4,459,209 -3.03(-4.12%)
Aug 14, 2013 80.61 81.99 72.88 73.55 6,888,985 -7.41(-9.15%)
Aug 13, 2013 81.50 81.70 79.68 80.96 933,208 -0.30(-0.37%)
Aug 12, 2013 80.76 82.19 80.03 81.26 1,113,753 +0.32(+0.40%)
Aug 09, 2013 80.90 81.49 80.01 80.94 1,429,002 +1.23(+1.54%)
Aug 08, 2013 78.55 80.54 78.48 79.71 1,080,838 +1.72(+2.21%)
Aug 07, 2013 78.89 78.99 76.32 77.99 1,352,895 -1.29(-1.63%)
Aug 06, 2013 78.20 80.69 77.43 79.28 2,510,631 +1.27(+1.63%)
Aug 05, 2013 75.96 78.04 75.83 78.01 1,008,520 +2.22(+2.93%)
Aug 02, 2013 75.90 76.27 74.92 75.79 1,058,051 -0.10(-0.14%)
Aug 01, 2013 75.78 76.93 75.14 75.89 1,193,812 +0.87(+1.17%)
Jul 31, 2013 73.71 76.20 73.59 75.02 0 +1.75(+2.39%)
Jul 30, 2013 73.94 74.66 73.27 73.27 0 -0.02(-0.03%)
Jul 29, 2013 73.49 74.74 72.01 73.29 0 -0.66(-0.89%)
Jul 26, 2013 70.46 74.86 70.46 73.95 0 +2.85(+4.01%)
Jul 25, 2013 69.88 72.26 68.71 71.10 5,496,855 +9.96(+16.29%)
Jul 24, 2013 60.60 62.15 60.41 61.14 2,678,846 +0.48(+0.79%)
Jul 23, 2013 60.98 61.29 60.03 60.66 0 +0.01(+0.02%)
Jul 22, 2013 60.55 60.80 60.27 60.65 0 +0.03(+0.05%)
Jul 19, 2013 62.37 62.39 60.25 60.62 1,248,948 -1.65(-2.65%)
Jul 18, 2013 61.61 62.97 61.50 62.27 0 +1.28(+2.10%)
Jul 17, 2013 60.94 61.33 60.20 60.99 920,558 +0.37(+0.61%)
Jul 16, 2013 60.67 60.95 59.85 60.62 1,416,130 +0.17(+0.28%)
Jul 15, 2013 61.35 61.35 60.09 60.45 0 -0.60(-0.98%)
Jul 12, 2013 60.33 61.49 60.11 61.05 0 +0.61(+1.01%)
Jul 11, 2013 62.34 62.56 59.74 60.44 0 -1.49(-2.41%)
Jul 10, 2013 62.74 63.01 60.52 61.93 0 -0.81(-1.29%)
Jul 09, 2013 63.54 63.75 62.58 62.74 0 -0.42(-0.66%)
Jul 08, 2013 62.00 63.47 61.88 63.16 0 +1.46(+2.37%)
Jul 05, 2013 60.85 61.74 60.37 61.70 0 +0.91(+1.50%)
Jul 03, 2013 59.61 60.85 59.54 60.79 0 +0.56(+0.93%)
Jul 02, 2013 60.91 61.13 60.00 60.23 0 -0.84(-1.38%)
Jul 01, 2013 61.45 61.78 60.11 61.07 0 +0.20(+0.33%)
Jun 28, 2013 60.76 61.56 60.47 60.87 4,314,552 -1.04(-1.68%)
Jun 26, 2013 62.35 63.02 60.76 61.91 0 +0.38(+0.62%)
Jun 25, 2013 61.12 61.83 60.79 61.53 0 +0.85(+1.40%)
Jun 24, 2013 59.48 61.23 58.74 60.68 0 +0.40(+0.66%)
Jun 21, 2013 61.86 62.29 60.10 60.28 2,821,705 -1.24(-2.02%)
Jun 20, 2013 62.70 63.69 61.32 61.52 0 -2.25(-3.53%)
Jun 19, 2013 63.41 64.85 63.37 63.77 0 -0.08(-0.13%)
Jun 18, 2013 64.19 65.20 63.72 63.85 1,659,664 -0.51(-0.79%)
Jun 17, 2013 64.18 65.04 63.60 64.36 0 +0.61(+0.96%)
Jun 14, 2013 64.38 64.84 63.67 63.75 0 -0.76(-1.18%)
Jun 13, 2013 63.59 64.54 63.20 64.51 1,208,056 +1.33(+2.11%)
Jun 12, 2013 64.48 64.82 63.18 63.18 1,419,043 -0.68(-1.06%)
Jun 11, 2013 63.95 65.10 63.42 63.86 907,883 -0.45(-0.70%)
Jun 10, 2013 64.17 64.49 63.57 64.31 0 +0.26(+0.41%)
Jun 07, 2013 62.62 64.17 62.40 64.05 0 +2.02(+3.26%)
Jun 06, 2013 61.71 62.03 60.73 62.03 0 +0.51(+0.83%)
Jun 05, 2013 62.18 62.69 61.25 61.52 0 -0.67(-1.08%)
Jun 04, 2013 62.43 63.91 61.81 62.19 0 +0.13(+0.21%)
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.