TripAdvisor (NQ: TRIP )

37.95 USD -0.34 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.83 43.83 42.50 43.45 2,115,161 +0.49(+1.14%)
May 27, 2021 41.86 43.27 41.50 42.96 3,962,379 +1.44(+3.47%)
May 26, 2021 40.82 41.92 40.20 41.52 2,934,651 +0.68(+1.67%)
May 25, 2021 41.68 42.27 40.76 40.84 2,490,190 -0.06(-0.15%)
May 24, 2021 40.24 41.28 39.80 40.90 2,235,966 +1.12(+2.82%)
May 21, 2021 40.51 40.51 39.62 39.78 1,815,814 -0.48(-1.19%)
May 20, 2021 40.51 41.03 39.88 40.26 2,140,514 -0.03(-0.07%)
May 19, 2021 40.01 40.55 38.95 40.29 2,122,049 -0.98(-2.37%)
May 18, 2021 41.60 42.11 41.00 41.27 2,459,651 +0.27(+0.66%)
May 17, 2021 41.27 41.49 40.10 41.00 4,819,758 -1.17(-2.77%)
May 14, 2021 41.68 43.09 41.22 42.17 2,300,013 +1.27(+3.11%)
May 13, 2021 41.67 43.00 39.92 40.90 2,657,671 -0.26(-0.63%)
May 12, 2021 44.73 44.75 40.75 41.16 5,155,785 -4.29(-9.44%)
May 11, 2021 42.91 45.90 42.67 45.45 2,621,882 +0.75(+1.68%)
May 10, 2021 43.81 45.99 43.81 44.70 3,711,549 +0.53(+1.20%)
May 07, 2021 42.33 47.25 42.22 44.17 5,358,891 -0.54(-1.21%)
May 06, 2021 45.20 45.60 43.21 44.71 4,925,286 -0.73(-1.61%)
May 05, 2021 47.38 47.81 45.11 45.44 2,333,086 -1.74(-3.69%)
May 04, 2021 47.02 47.49 44.76 47.18 3,115,238 -0.15(-0.32%)
May 03, 2021 47.54 49.28 46.99 47.33 2,696,708 +0.20(+0.42%)
Apr 30, 2021 47.00 47.45 46.03 47.13 3,492,000 -0.71(-1.48%)
Apr 29, 2021 49.50 49.67 47.00 47.84 2,813,032 -1.01(-2.07%)
Apr 28, 2021 48.42 49.48 47.96 48.85 2,212,990 +0.40(+0.83%)
Apr 27, 2021 49.00 49.38 48.19 48.45 2,612,649 -0.30(-0.62%)
Apr 26, 2021 51.73 52.00 48.54 48.75 5,270,985 -2.24(-4.39%)
Apr 23, 2021 50.18 51.28 49.65 50.99 2,828,800 +1.32(+2.66%)
Apr 22, 2021 50.38 51.31 48.76 49.67 4,300,452 -0.72(-1.43%)
Apr 21, 2021 48.11 50.59 47.52 50.39 3,788,612 +2.89(+6.08%)
Apr 20, 2021 52.07 52.45 46.46 47.50 8,031,498 -5.51(-10.39%)
Apr 19, 2021 52.49 54.27 51.86 53.01 4,109,705 +0.43(+0.82%)
Apr 16, 2021 52.48 53.50 51.41 52.58 2,738,800 +0.22(+0.42%)
Apr 15, 2021 52.53 52.70 50.99 52.36 1,665,213 -0.17(-0.32%)
Apr 14, 2021 52.26 53.18 51.72 52.53 2,570,187 +0.84(+1.63%)
Apr 13, 2021 50.58 52.09 50.08 51.69 2,808,075 +0.56(+1.10%)
Apr 12, 2021 51.56 52.36 49.66 51.13 3,351,614 -1.36(-2.59%)
Apr 09, 2021 52.26 52.55 50.88 52.49 1,681,800 +0.81(+1.57%)
Apr 08, 2021 52.63 52.69 50.60 51.68 3,548,648 -1.21(-2.29%)
Apr 07, 2021 54.76 55.43 52.07 52.89 2,602,148 -1.35(-2.49%)
Apr 06, 2021 55.82 57.69 53.91 54.24 3,503,000 -2.55(-4.49%)
Apr 05, 2021 56.91 57.00 54.63 56.79 2,262,998 +1.54(+2.79%)
Apr 01, 2021 55.24 56.99 54.74 55.25 3,003,600 +1.46(+2.71%)
Mar 31, 2021 54.47 55.40 53.56 53.79 2,241,472 -0.34(-0.63%)
Mar 30, 2021 54.02 55.42 53.29 54.13 3,087,911 +0.38(+0.71%)
Mar 29, 2021 55.70 56.94 52.52 53.75 2,985,436 -1.93(-3.47%)
Mar 26, 2021 53.55 56.02 52.30 55.68 4,814,700 +1.57(+2.90%)
Mar 25, 2021 47.38 54.35 46.67 54.11 7,445,085 +5.41(+11.11%)
Mar 24, 2021 50.33 51.14 48.52 48.70 5,518,383 -0.69(-1.40%)
Mar 23, 2021 53.53 53.53 48.92 49.39 7,837,316 -4.29(-7.99%)
Mar 22, 2021 58.00 58.19 53.59 53.68 7,735,131 -6.31(-10.52%)
Mar 19, 2021 58.58 61.02 57.16 59.99 3,991,200 +1.22(+2.08%)
Mar 18, 2021 60.56 62.62 57.85 58.77 5,127,129 -2.26(-3.70%)
Mar 17, 2021 58.45 61.56 57.25 61.03 3,712,465 +2.41(+4.11%)
Mar 16, 2021 60.25 60.60 56.90 58.62 3,652,449 -2.23(-3.66%)
Mar 15, 2021 60.80 64.95 60.38 60.85 7,179,874 +1.06(+1.77%)
Mar 12, 2021 55.23 59.87 54.77 59.79 7,234,600 +4.48(+8.10%)
Mar 11, 2021 52.05 56.02 50.57 55.31 5,665,453 +3.51(+6.78%)
Mar 10, 2021 50.33 52.60 49.32 51.80 3,030,765 +1.45(+2.88%)
Mar 09, 2021 49.06 50.86 46.74 50.35 3,469,976 +2.73(+5.73%)
Mar 08, 2021 51.69 52.40 47.03 47.62 5,001,407 -3.88(-7.53%)
Mar 05, 2021 52.90 53.00 47.58 51.50 7,223,100 -0.19(-0.37%)
Mar 04, 2021 54.62 55.30 50.67 51.69 7,332,856 -1.73(-3.24%)
Mar 03, 2021 53.76 54.96 52.50 53.42 6,144,156 +0.78(+1.48%)
Mar 02, 2021 51.90 54.50 51.37 52.64 7,566,860 +3.29(+6.67%)
Mar 01, 2021 52.26 52.98 48.52 49.35 4,392,786 -0.27(-0.54%)
Feb 26, 2021 43.91 50.24 42.52 49.62 8,077,600 +6.08(+13.96%)
Feb 25, 2021 49.50 50.25 42.91 43.54 5,948,590 -6.02(-12.15%)
Feb 24, 2021 46.46 50.49 45.49 49.56 7,379,175 +3.51(+7.62%)
Feb 23, 2021 41.98 46.47 41.14 46.05 6,580,053 +1.34(+3.00%)
Feb 22, 2021 40.13 46.48 40.00 44.71 8,650,587 +4.79(+12.00%)
Feb 19, 2021 38.77 40.96 38.23 39.92 7,980,400 +1.48(+3.85%)
Feb 18, 2021 37.30 38.81 36.63 38.44 3,894,645 +0.39(+1.02%)
Feb 17, 2021 37.36 38.31 36.59 38.05 2,956,101 +0.76(+2.04%)
Feb 16, 2021 37.50 38.10 36.91 37.29 2,582,980 -0.09(-0.24%)
Feb 12, 2021 36.65 37.62 36.33 37.38 1,548,300 +0.40(+1.08%)
Feb 11, 2021 36.60 37.60 36.23 36.98 2,741,930 +0.39(+1.07%)
Feb 10, 2021 37.37 37.76 36.02 36.59 1,832,989 +0.15(+0.41%)
Feb 09, 2021 36.06 37.36 35.54 36.44 2,043,051 +0.16(+0.44%)
Feb 08, 2021 36.85 37.00 36.07 36.28 1,752,656 +0.38(+1.06%)
Feb 05, 2021 35.75 36.19 35.45 35.90 1,855,700 +0.52(+1.47%)
Feb 04, 2021 34.74 35.46 34.08 35.38 1,488,562 +0.92(+2.67%)
Feb 03, 2021 33.60 35.30 33.21 34.46 2,379,585 +0.77(+2.29%)
Feb 02, 2021 33.51 34.00 32.75 33.69 1,828,931 +0.88(+2.68%)
Feb 01, 2021 31.43 33.05 31.16 32.81 1,928,322 +1.84(+5.94%)
Jan 29, 2021 33.46 33.89 30.95 30.97 2,832,000 -2.30(-6.91%)
Jan 28, 2021 34.28 34.95 32.11 33.27 3,592,166 -0.67(-1.97%)
Jan 27, 2021 32.08 35.90 31.39 33.94 6,234,226 +1.24(+3.79%)
Jan 26, 2021 33.15 33.43 32.45 32.70 1,536,199 -0.36(-1.09%)
Jan 25, 2021 33.47 33.86 31.53 33.06 2,316,786 -0.13(-0.39%)
Jan 22, 2021 32.84 33.52 32.61 33.19 1,015,900 -0.44(-1.31%)
Jan 21, 2021 33.40 34.25 33.05 33.63 1,535,398 -0.04(-0.12%)
Jan 20, 2021 33.87 34.15 33.38 33.67 2,132,556 +0.14(+0.42%)
Jan 19, 2021 34.44 34.44 32.64 33.53 3,067,654 +0.10(+0.30%)
Jan 15, 2021 34.50 34.94 33.34 33.43 2,288,000 -1.31(-3.77%)
Jan 14, 2021 34.36 35.28 34.07 34.74 1,900,574 +0.54(+1.58%)
Jan 13, 2021 34.78 34.79 33.86 34.20 2,683,001 -0.40(-1.16%)
Jan 12, 2021 35.67 35.76 34.25 34.60 2,571,264 -1.16(-3.24%)
Jan 11, 2021 34.22 35.90 33.51 35.76 2,866,017 +0.11(+0.31%)
Jan 08, 2021 32.50 36.17 32.37 35.65 6,134,000 +3.68(+11.51%)
Jan 07, 2021 31.31 32.91 31.29 31.97 2,522,879 +0.58(+1.85%)
Jan 06, 2021 30.44 32.15 29.59 31.39 4,059,470 +1.57(+5.26%)
Jan 05, 2021 28.14 30.03 28.02 29.82 2,384,999 +1.51(+5.33%)
Jan 04, 2021 29.20 29.79 28.09 28.31 2,991,616 -0.47(-1.63%)
Dec 31, 2020 28.78 28.78 28.78 2,143,814 +0.71(+2.53%)
Dec 30, 2020 28.05 28.89 27.63 28.07 2,143,814 +0.32(+1.15%)
Dec 29, 2020 27.44 27.82 26.83 27.75 1,765,316 +0.54(+1.98%)
Dec 28, 2020 26.63 27.74 26.43 27.21 2,321,307 +1.21(+4.65%)
Dec 24, 2020 26.39 26.39 25.73 26.00 901,600 -0.12(-0.46%)
Dec 23, 2020 25.86 26.66 25.59 26.12 1,471,106 +0.24(+0.93%)
Dec 22, 2020 26.35 26.52 25.06 25.88 3,476,586 -0.17(-0.65%)
Dec 21, 2020 25.96 26.72 25.58 26.05 4,734,258 -0.94(-3.48%)
Dec 18, 2020 26.77 27.16 26.14 26.99 4,465,200 +0.24(+0.90%)
Dec 17, 2020 27.44 27.47 26.60 26.75 2,949,137 -0.57(-2.09%)
Dec 16, 2020 27.97 28.10 27.08 27.32 1,780,652 -0.52(-1.87%)
Dec 15, 2020 27.82 28.18 27.17 27.84 2,884,470 +0.31(+1.13%)
Dec 14, 2020 28.80 29.12 27.36 27.53 2,765,617 -0.88(-3.10%)
Dec 11, 2020 29.00 29.10 28.24 28.41 1,883,400 -0.97(-3.30%)
Dec 10, 2020 29.02 29.99 28.76 29.38 2,012,964 -0.01(-0.03%)
Dec 09, 2020 29.95 30.51 29.20 29.39 1,841,669 -0.10(-0.34%)
Dec 08, 2020 29.69 30.10 29.08 29.49 1,588,067 -0.51(-1.70%)
Dec 07, 2020 30.61 31.13 29.70 30.00 4,432,649 -0.94(-3.04%)
Dec 04, 2020 28.70 31.00 28.67 30.94 3,365,100 +2.34(+8.18%)
Dec 03, 2020 28.95 29.74 28.48 28.60 3,189,341 -0.02(-0.07%)
Dec 02, 2020 27.40 28.91 27.00 28.62 2,867,209 +1.03(+3.73%)
Dec 01, 2020 27.85 28.32 26.91 27.59 3,247,522 +1.49(+5.71%)
Nov 30, 2020 27.64 27.64 25.98 26.10 2,677,658 -1.43(-5.19%)
Nov 27, 2020 27.40 28.25 27.30 27.53 780,600 +0.25(+0.92%)
Nov 25, 2020 27.11 27.59 26.24 27.28 1,553,500 -0.19(-0.69%)
Nov 24, 2020 27.34 27.95 26.76 27.47 2,758,697 +0.82(+3.08%)
Nov 23, 2020 26.10 27.02 25.94 26.65 2,848,441 +0.74(+2.86%)
Nov 20, 2020 26.51 26.51 25.51 25.91 2,221,600 -0.64(-2.41%)
Nov 19, 2020 26.43 26.89 25.96 26.55 1,451,012 -0.02(-0.08%)
Nov 18, 2020 26.11 27.74 25.84 26.57 3,551,865 +0.96(+3.75%)
Nov 17, 2020 25.25 25.88 25.02 25.61 2,888,990 -0.17(-0.66%)
Nov 16, 2020 27.18 27.18 25.17 25.78 3,627,924 +0.30(+1.18%)
Nov 13, 2020 23.79 25.54 23.69 25.48 5,842,200 +1.96(+8.33%)
Nov 12, 2020 24.46 24.99 23.33 23.52 3,766,118 -1.64(-6.52%)
Nov 11, 2020 26.23 26.45 24.94 25.16 4,944,911 -1.68(-6.26%)
Nov 10, 2020 23.98 27.38 23.90 26.84 8,251,416 +2.53(+10.41%)
Nov 09, 2020 24.27 25.94 22.89 24.31 6,574,815 +4.33(+21.67%)
Nov 06, 2020 20.34 20.53 19.65 19.98 1,942,100 -0.57(-2.77%)
Nov 05, 2020 19.99 20.66 19.84 20.55 2,244,953 +0.83(+4.21%)
Nov 04, 2020 19.81 20.07 19.25 19.72 1,307,061 +0.14(+0.72%)
Nov 03, 2020 19.40 19.65 19.20 19.58 1,576,183 +0.46(+2.40%)
Nov 02, 2020 19.40 19.48 18.90 19.12 1,367,266 +0.01(+0.05%)
Oct 30, 2020 19.38 19.46 18.78 19.11 1,386,500 -0.29(-1.49%)
Oct 29, 2020 18.64 19.52 18.24 19.40 1,716,662 +0.68(+3.63%)
Oct 28, 2020 19.06 19.13 18.50 18.72 1,613,780 -0.87(-4.44%)
Oct 27, 2020 20.05 20.22 19.49 19.59 892,705 -0.52(-2.59%)
Oct 26, 2020 20.40 20.67 19.86 20.11 2,150,286 -0.80(-3.83%)
Oct 23, 2020 20.95 21.08 20.50 20.91 2,089,800 +0.16(+0.77%)
Oct 22, 2020 19.78 21.02 19.70 20.75 3,468,761 +1.00(+5.06%)
Oct 21, 2020 19.60 20.00 19.54 19.75 1,449,306 +0.10(+0.51%)
Oct 20, 2020 19.36 19.89 19.20 19.65 1,493,071 +0.50(+2.61%)
Oct 19, 2020 19.67 19.80 19.12 19.15 1,635,694 -0.36(-1.85%)
Oct 16, 2020 19.61 19.85 19.38 19.51 1,415,300 -0.27(-1.37%)
Oct 15, 2020 19.41 19.95 19.23 19.78 1,239,762 -0.12(-0.60%)
Oct 14, 2020 20.26 20.49 19.64 19.90 1,516,199 -0.18(-0.90%)
Oct 13, 2020 20.72 20.72 19.87 20.08 1,561,219 -0.94(-4.47%)
Oct 12, 2020 20.55 21.12 20.27 21.02 1,582,284 +0.65(+3.19%)
Oct 09, 2020 20.12 20.77 19.95 20.37 1,577,800 +0.15(+0.74%)
Oct 08, 2020 20.60 20.65 19.99 20.22 1,384,885 +0.05(+0.25%)
Oct 07, 2020 19.91 20.36 19.69 20.17 1,632,599 +0.47(+2.39%)
Oct 06, 2020 19.37 20.76 19.30 19.70 2,815,777 +0.40(+2.07%)
Oct 05, 2020 19.56 19.67 18.90 19.30 2,040,653 -0.05(-0.26%)
Oct 02, 2020 19.22 19.81 18.86 19.35 2,158,700 -0.52(-2.62%)
Oct 01, 2020 19.69 20.09 19.42 19.87 1,392,953 +0.28(+1.43%)
Sep 30, 2020 19.75 20.18 19.36 19.59 2,098,244 +0.01(+0.05%)
Sep 29, 2020 19.71 20.03 19.32 19.58 1,945,555 -0.24(-1.21%)
Sep 28, 2020 19.60 19.95 19.53 19.82 1,699,944 +0.50(+2.59%)
Sep 25, 2020 18.85 19.38 18.69 19.32 1,421,000 +0.39(+2.06%)
Sep 24, 2020 18.73 19.07 18.44 18.93 2,011,701 -0.10(-0.53%)
Sep 23, 2020 20.00 20.32 18.95 19.03 2,483,689 -0.85(-4.28%)
Sep 22, 2020 19.55 19.93 19.14 19.88 2,557,253 +0.41(+2.11%)
Sep 21, 2020 20.10 20.18 19.11 19.47 3,396,333 -1.28(-6.17%)
Sep 18, 2020 21.11 21.14 20.40 20.75 4,027,100 -0.35(-1.66%)
Sep 17, 2020 21.00 21.30 20.69 21.10 2,089,629 -0.22(-1.03%)
Sep 16, 2020 21.00 21.74 20.88 21.32 2,098,206 +0.28(+1.33%)
Sep 15, 2020 21.54 21.66 20.96 21.04 2,358,756 -0.28(-1.31%)
Sep 14, 2020 21.52 21.59 20.93 21.32 2,158,606 +0.05(+0.24%)
Sep 11, 2020 21.54 21.62 20.91 21.27 1,731,700 -0.16(-0.75%)
Sep 10, 2020 21.45 22.13 21.40 21.43 2,379,959 +0.20(+0.94%)
Sep 09, 2020 22.22 22.30 20.96 21.23 3,639,143 -0.80(-3.63%)
Sep 08, 2020 22.04 22.36 21.78 22.03 2,875,519 -0.57(-2.52%)
Sep 04, 2020 23.30 23.30 22.15 22.60 1,601,500 -0.20(-0.88%)
Sep 03, 2020 23.75 24.11 22.64 22.80 1,806,659 -0.90(-3.80%)
Sep 02, 2020 23.21 23.77 23.00 23.70 1,660,807 +0.54(+2.33%)
Sep 01, 2020 23.21 23.42 22.90 23.16 1,784,899 -0.21(-0.90%)
Aug 31, 2020 24.50 24.61 23.32 23.37 2,274,510 -1.19(-4.85%)
Aug 28, 2020 24.55 24.72 24.12 24.56 2,619,100 +0.19(+0.78%)
Aug 27, 2020 23.20 24.50 23.07 24.37 4,128,003 +1.44(+6.28%)
Aug 26, 2020 23.79 23.85 22.59 22.93 2,635,931 -0.74(-3.13%)
Aug 25, 2020 23.52 23.79 23.02 23.67 2,474,135 +0.29(+1.24%)
Aug 24, 2020 22.08 23.39 22.08 23.38 2,707,227 +1.38(+6.27%)
Aug 21, 2020 21.91 22.12 21.74 22.00 1,481,500 +0.01(+0.05%)
Aug 20, 2020 21.60 22.05 21.30 21.99 1,691,213 +0.07(+0.32%)
Aug 19, 2020 21.91 22.30 21.84 21.92 1,369,563 -0.04(-0.18%)
Aug 18, 2020 21.97 22.16 21.72 21.96 1,928,918 -0.25(-1.13%)
Aug 17, 2020 22.49 22.68 22.11 22.21 2,253,574 -0.08(-0.36%)
Aug 14, 2020 22.05 22.45 21.95 22.29 2,431,000 +0.03(+0.13%)
Aug 13, 2020 22.65 22.78 21.85 22.26 3,679,905 -0.75(-3.26%)
Aug 12, 2020 22.28 23.10 21.82 23.01 4,214,900 +0.88(+3.98%)
Aug 11, 2020 21.91 22.89 21.70 22.13 4,958,188 +0.96(+4.53%)
Aug 10, 2020 21.32 21.63 20.75 21.17 2,461,112 +0.11(+0.52%)
Aug 07, 2020 21.24 22.34 20.08 21.06 4,254,200 -0.51(-2.36%)
Aug 06, 2020 21.13 22.33 20.72 21.57 3,998,700 +0.48(+2.28%)
Aug 05, 2020 20.97 21.26 20.72 21.09 1,310,535 +0.37(+1.79%)
Aug 04, 2020 20.38 20.88 20.27 20.72 960,077 +0.37(+1.82%)
Aug 03, 2020 20.34 20.50 19.80 20.35 1,141,910 +0.12(+0.59%)
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%)
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.