TripAdvisor (NQ: TRIP )

40.80 USD -0.20 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.73 41.10 40.49 40.53 1,552,768 +0.07(+0.17%)
Sep 28, 2017 41.81 42.17 40.38 40.46 2,735,477 -1.48(-3.53%)
Sep 27, 2017 40.93 42.17 40.62 41.94 2,323,587 +0.81(+1.97%)
Sep 26, 2017 41.49 42.14 40.86 41.13 2,185,672 -0.09(-0.23%)
Sep 25, 2017 43.51 43.59 39.91 41.22 8,597,281 -3.14(-7.08%)
Sep 22, 2017 44.29 44.50 44.08 44.37 1,151,477 +0.12(+0.28%)
Sep 21, 2017 43.87 44.64 43.50 44.24 1,449,673 +0.32(+0.73%)
Sep 20, 2017 43.60 44.05 43.31 43.92 1,541,975 +0.32(+0.73%)
Sep 19, 2017 43.73 44.09 43.25 43.60 1,762,768 +0.01(+0.02%)
Sep 18, 2017 44.22 44.81 43.32 43.59 1,757,055 -0.34(-0.77%)
Sep 15, 2017 43.15 44.09 42.65 43.93 2,890,091 +0.96(+2.23%)
Sep 14, 2017 44.21 44.58 42.84 42.97 2,682,322 -1.44(-3.24%)
Sep 13, 2017 44.65 44.72 44.08 44.41 2,313,559 -0.41(-0.91%)
Sep 12, 2017 44.50 45.30 44.50 44.82 2,814,469 +0.34(+0.76%)
Sep 11, 2017 45.38 45.47 44.30 44.48 2,792,493 -0.58(-1.29%)
Sep 08, 2017 45.63 45.75 44.73 45.06 2,409,288 -0.75(-1.64%)
Sep 07, 2017 44.35 45.97 44.10 45.81 3,509,940 +1.50(+3.39%)
Sep 06, 2017 43.52 44.51 42.52 44.31 3,834,132 -0.24(-0.54%)
Sep 05, 2017 44.84 42.74 44.55 3,693,277 +1.81(+4.23%)
Sep 01, 2017 42.91 43.16 42.67 42.74 2,107,228 +0.01(+0.02%)
Aug 31, 2017 42.64 43.20 42.32 42.73 1,934,427 +0.16(+0.38%)
Aug 30, 2017 41.79 42.99 41.15 42.57 1,909,579 +0.88(+2.11%)
Aug 29, 2017 41.60 41.83 40.86 41.69 2,329,700 -0.29(-0.69%)
Aug 28, 2017 41.64 42.06 41.17 41.98 1,776,653 +0.26(+0.62%)
Aug 25, 2017 42.24 42.88 41.29 41.72 4,011,818 -1.60(-3.69%)
Aug 24, 2017 42.00 43.86 42.00 43.32 4,618,936 +1.98(+4.79%)
Aug 23, 2017 40.86 41.62 40.52 41.34 1,677,119 +0.25(+0.61%)
Aug 22, 2017 40.66 41.17 40.42 41.09 1,729,138 +0.61(+1.51%)
Aug 21, 2017 39.93 40.64 39.79 40.48 2,258,788 +0.56(+1.40%)
Aug 18, 2017 39.03 40.22 38.95 39.92 2,591,061 +0.71(+1.81%)
Aug 17, 2017 39.77 40.31 39.17 39.21 3,799,505 -0.96(-2.39%)
Aug 16, 2017 40.91 41.73 40.07 40.17 3,216,819 -0.49(-1.21%)
Aug 15, 2017 41.38 41.54 40.61 40.66 3,074,883 -0.82(-1.98%)
Aug 14, 2017 42.36 42.38 41.33 41.48 4,504,449 -0.70(-1.66%)
Aug 11, 2017 39.83 42.36 39.78 42.18 5,517,517 +2.47(+6.22%)
Aug 10, 2017 40.23 41.70 39.37 39.71 7,591,692 -0.83(-2.05%)
Aug 09, 2017 36.55 40.82 35.55 40.54 15,176,038 +0.99(+2.50%)
Aug 08, 2017 39.58 39.98 38.85 39.55 5,464,647 -0.01(-0.03%)
Aug 07, 2017 39.49 40.27 39.25 39.56 4,570,092 +0.05(+0.13%)
Aug 04, 2017 39.78 37.81 39.51 3,876,744 +1.70(+4.50%)
Aug 03, 2017 37.58 37.97 37.21 37.81 2,030,555 +0.24(+0.64%)
Aug 02, 2017 37.26 37.65 36.86 37.57 2,702,717 +0.22(+0.59%)
Aug 01, 2017 39.24 39.26 37.11 37.35 3,462,311 -1.67(-4.28%)
Jul 31, 2017 39.43 39.50 38.43 39.02 2,454,928 -0.36(-0.91%)
Jul 28, 2017 38.00 39.77 38.00 39.38 4,365,185 +0.85(+2.21%)
Jul 27, 2017 39.01 39.36 38.13 38.53 2,970,340 -0.53(-1.36%)
Jul 26, 2017 39.04 39.49 38.55 39.06 2,589,782 +0.24(+0.62%)
Jul 25, 2017 37.56 38.93 37.14 38.82 1,849,097 +1.55(+4.16%)
Jul 24, 2017 37.48 37.66 37.00 37.27 1,453,739 -0.27(-0.72%)
Jul 21, 2017 37.86 38.09 36.82 37.54 2,360,005 -0.35(-0.92%)
Jul 20, 2017 39.76 37.87 37.89 2,118,918 -1.71(-4.32%)
Jul 19, 2017 39.10 39.84 38.63 39.60 3,720,887 +1.32(+3.45%)
Jul 18, 2017 38.00 38.31 37.75 38.28 1,540,850 +0.28(+0.74%)
Jul 17, 2017 38.13 38.69 37.80 38.00 945,933 -0.13(-0.34%)
Jul 14, 2017 38.14 38.55 37.79 38.13 1,486,467 +0.10(+0.26%)
Jul 13, 2017 37.37 38.15 37.31 38.03 1,504,247 +0.72(+1.93%)
Jul 12, 2017 36.74 37.58 36.35 37.31 1,758,177 +0.90(+2.47%)
Jul 11, 2017 36.23 36.85 35.99 36.41 1,476,867 +0.22(+0.61%)
Jul 10, 2017 36.60 36.70 36.05 36.19 1,951,593 -0.45(-1.23%)
Jul 07, 2017 36.68 37.15 36.53 36.64 1,451,505 -0.02(-0.05%)
Jul 06, 2017 37.68 37.82 36.60 36.66 2,046,224 -1.12(-2.96%)
Jul 05, 2017 38.45 38.64 37.45 37.78 2,263,014 -0.70(-1.82%)
Jul 03, 2017 38.48 38.79 38.21 38.48 1,092,058 +0.28(+0.73%)
Jun 30, 2017 38.20 38.91 38.14 38.20 2,032,617 +0.20(+0.53%)
Jun 29, 2017 38.02 38.49 37.22 38.00 2,118,901 -0.14(-0.37%)
Jun 28, 2017 37.06 38.73 37.00 38.14 3,995,109 +1.65(+4.52%)
Jun 27, 2017 36.79 37.25 36.24 36.49 1,425,486 -0.18(-0.49%)
Jun 26, 2017 37.07 37.35 36.62 36.67 2,011,236 -0.29(-0.78%)
Jun 23, 2017 36.99 36.96 3,927,839 +1.22(+3.41%)
Jun 22, 2017 35.82 36.23 35.61 35.74 1,685,499 -0.08(-0.22%)
Jun 21, 2017 36.10 36.10 35.34 35.82 1,601,888 -0.19(-0.53%)
Jun 20, 2017 36.09 36.58 35.69 36.01 2,467,245 -0.09(-0.25%)
Jun 19, 2017 37.07 37.39 35.96 36.10 3,864,820 -1.81(-4.77%)
Jun 16, 2017 37.77 37.98 37.34 37.91 3,408,676 +0.00(+0.00%)
Jun 15, 2017 38.26 38.37 37.40 37.91 1,399,841 -0.66(-1.71%)
Jun 14, 2017 38.92 39.39 38.44 38.57 2,316,519 -0.21(-0.54%)
Jun 13, 2017 37.95 38.81 37.88 38.78 2,560,165 +0.97(+2.57%)
Jun 12, 2017 37.42 38.40 37.34 37.81 2,491,114 +0.33(+0.88%)
Jun 09, 2017 37.31 37.79 37.05 37.48 2,790,861 +0.09(+0.24%)
Jun 08, 2017 36.97 37.65 36.96 37.39 2,049,526 +0.11(+0.30%)
Jun 07, 2017 38.20 38.50 36.85 37.28 3,248,686 -0.79(-2.08%)
Jun 06, 2017 38.93 38.93 38.01 38.07 2,281,871 -0.97(-2.48%)
Jun 05, 2017 39.13 39.29 38.77 39.04 1,524,912 -0.09(-0.23%)
Jun 02, 2017 40.00 40.11 38.76 39.13 2,283,163 -0.84(-2.10%)
Jun 01, 2017 38.65 40.14 38.65 39.97 3,159,138 +1.46(+3.79%)
May 31, 2017 39.25 39.31 38.23 38.51 3,300,988 -0.55(-1.41%)
May 30, 2017 38.91 39.23 38.66 39.06 3,327,195 -0.01(-0.03%)
May 26, 2017 39.25 39.68 38.32 39.07 4,865,381 -0.75(-1.88%)
May 25, 2017 40.81 40.83 39.79 39.82 3,494,583 -0.98(-2.40%)
May 24, 2017 40.77 40.90 39.93 40.80 4,190,519 -0.07(-0.17%)
May 23, 2017 42.93 42.93 40.69 40.87 5,647,560 -2.10(-4.89%)
May 22, 2017 44.30 44.56 42.46 42.97 4,673,478 -1.11(-2.52%)
May 19, 2017 44.74 44.74 43.89 44.08 2,076,659 -0.53(-1.19%)
May 18, 2017 43.97 44.93 43.66 44.61 1,837,550 +0.64(+1.46%)
May 17, 2017 45.00 45.53 43.76 43.97 4,214,352 -1.65(-3.62%)
May 16, 2017 47.04 47.04 45.52 45.62 2,624,565 -1.05(-2.25%)
May 15, 2017 46.40 47.08 46.20 46.67 2,019,295 +0.42(+0.91%)
May 12, 2017 46.09 46.68 45.57 46.25 2,167,862 +0.62(+1.36%)
May 11, 2017 47.36 47.52 45.51 45.63 4,102,735 -2.36(-4.92%)
May 10, 2017 49.80 50.95 46.70 47.99 8,630,400 +1.07(+2.28%)
May 09, 2017 47.10 48.10 46.82 46.92 4,385,600 -0.11(-0.23%)
May 08, 2017 46.18 47.38 46.03 47.03 3,887,262 +0.86(+1.86%)
May 05, 2017 45.86 46.45 45.73 46.17 1,870,504 +0.28(+0.61%)
May 04, 2017 45.12 45.95 45.02 45.89 2,878,432 +0.78(+1.73%)
May 03, 2017 46.13 46.23 44.85 45.11 2,751,495 -0.99(-2.15%)
May 02, 2017 45.07 46.12 44.74 46.10 2,638,755 +1.14(+2.54%)
May 01, 2017 45.03 45.49 44.77 44.96 2,079,307 -0.05(-0.11%)
Apr 28, 2017 45.20 45.20 43.66 45.01 3,961,697 -0.09(-0.20%)
Apr 27, 2017 44.51 45.31 44.11 45.10 3,647,898 +0.60(+1.35%)
Apr 26, 2017 43.70 44.86 43.68 44.50 2,920,941 +0.85(+1.95%)
Apr 25, 2017 43.48 43.94 42.77 43.65 1,923,598 +0.31(+0.72%)
Apr 24, 2017 43.10 43.80 42.82 43.34 2,487,250 +0.69(+1.62%)
Apr 21, 2017 42.68 43.05 42.32 42.65 5,112,946 -0.06(-0.14%)
Apr 20, 2017 42.28 42.99 42.15 42.71 1,928,027 +0.68(+1.62%)
Apr 19, 2017 42.18 42.87 41.96 42.03 2,355,633 +0.06(+0.14%)
Apr 18, 2017 41.49 42.10 41.14 41.97 1,922,392 +0.20(+0.48%)
Apr 17, 2017 41.72 41.80 40.89 41.77 3,688,579 +0.41(+0.99%)
Apr 13, 2017 41.50 41.76 41.16 41.36 1,830,721 -0.14(-0.34%)
Apr 12, 2017 41.45 42.10 41.20 41.50 1,875,367 +0.05(+0.12%)
Apr 11, 2017 42.08 42.14 41.12 41.45 3,849,454 -0.79(-1.87%)
Apr 10, 2017 42.20 42.63 42.03 42.24 3,605,844 +0.18(+0.43%)
Apr 07, 2017 42.29 42.59 42.04 42.06 3,169,454 -0.24(-0.57%)
Apr 06, 2017 41.94 42.75 41.75 42.30 4,144,477 +0.54(+1.29%)
Apr 05, 2017 41.78 42.33 41.35 41.76 4,075,598 +0.12(+0.29%)
Apr 04, 2017 42.54 42.76 41.58 41.64 2,186,776 -1.13(-2.64%)
Apr 03, 2017 43.26 43.44 42.16 42.77 3,074,130 -0.39(-0.90%)
Mar 31, 2017 43.38 43.62 43.02 43.16 2,435,647 -0.15(-0.35%)
Mar 30, 2017 43.50 43.58 42.80 43.31 2,848,970 -0.34(-0.78%)
Mar 29, 2017 43.10 43.77 42.83 43.65 1,706,971 +0.52(+1.21%)
Mar 28, 2017 42.52 43.42 42.50 43.13 1,793,289 +0.47(+1.10%)
Mar 27, 2017 42.33 42.94 42.00 42.66 1,548,733 -0.03(-0.07%)
Mar 24, 2017 42.73 43.00 42.45 42.69 2,440,526 +0.17(+0.40%)
Mar 23, 2017 41.35 42.70 40.92 42.52 5,023,091 +1.12(+2.71%)
Mar 22, 2017 41.80 41.80 40.87 41.40 2,869,119 -0.31(-0.74%)
Mar 21, 2017 43.26 43.36 41.65 41.71 2,304,181 -1.29(-3.00%)
Mar 20, 2017 43.19 43.40 42.82 43.00 1,307,757 -0.27(-0.62%)
Mar 17, 2017 43.23 43.39 42.88 43.27 2,213,001 +0.20(+0.46%)
Mar 16, 2017 42.82 43.18 42.61 43.07 1,522,655 +0.36(+0.84%)
Mar 15, 2017 42.44 42.88 41.99 42.71 1,910,256 +0.45(+1.06%)
Mar 14, 2017 43.40 43.50 41.94 42.26 1,819,716 -1.25(-2.87%)
Mar 13, 2017 43.62 44.00 43.15 43.51 1,482,343 -0.09(-0.21%)
Mar 10, 2017 43.72 44.35 43.28 43.60 2,706,853 +0.01(+0.02%)
Mar 09, 2017 43.94 44.60 43.12 43.59 4,062,611 -0.24(-0.55%)
Mar 08, 2017 41.23 44.06 41.20 43.83 7,546,721 +2.52(+6.10%)
Mar 07, 2017 41.35 41.92 41.10 41.31 3,401,785 -0.29(-0.70%)
Mar 06, 2017 41.50 41.62 40.81 41.60 3,430,266 -0.14(-0.34%)
Mar 03, 2017 40.94 41.78 40.81 41.74 3,667,698 +0.92(+2.25%)
Mar 02, 2017 40.85 41.53 40.46 40.82 3,173,908 -0.65(-1.57%)
Mar 01, 2017 41.79 41.90 40.74 41.47 3,881,821 +0.00(+0.00%)
Feb 28, 2017 42.18 42.25 41.15 41.47 3,918,256 -1.34(-3.13%)
Feb 27, 2017 42.01 43.20 41.81 42.81 5,004,487 +0.19(+0.45%)
Feb 24, 2017 43.15 43.36 42.00 42.62 4,670,239 -0.84(-1.93%)
Feb 23, 2017 46.12 46.20 43.21 43.46 6,814,660 -2.09(-4.59%)
Feb 22, 2017 45.84 46.16 44.96 45.55 4,343,603 -1.29(-2.75%)
Feb 21, 2017 47.25 47.31 46.77 46.84 2,424,543 -0.22(-0.47%)
Feb 17, 2017 47.06 47.06 47.06 0 +0.14(+0.30%)
Feb 16, 2017 49.00 50.36 46.84 46.92 12,388,434 -5.78(-10.97%)
Feb 15, 2017 52.33 53.29 52.20 52.70 6,524,473 +0.51(+0.98%)
Feb 14, 2017 51.50 52.46 50.72 52.19 3,855,161 +0.80(+1.56%)
Feb 13, 2017 52.02 52.20 51.33 51.39 2,586,323 -0.61(-1.17%)
Feb 10, 2017 52.70 52.90 51.82 52.00 2,486,631 -0.51(-0.97%)
Feb 09, 2017 52.12 52.90 52.04 52.51 2,395,161 +0.62(+1.19%)
Feb 08, 2017 51.96 52.32 51.45 51.89 1,786,303 -0.07(-0.13%)
Feb 07, 2017 52.03 52.40 51.50 51.96 1,305,017 +0.00(+0.00%)
Feb 06, 2017 52.50 52.87 51.63 51.96 1,644,297 -0.65(-1.24%)
Feb 03, 2017 52.40 52.96 52.06 52.61 960,986 +0.55(+1.06%)
Feb 02, 2017 51.81 52.73 51.30 52.06 1,044,984 +0.19(+0.37%)
Feb 01, 2017 52.99 53.47 51.57 51.87 1,800,906 -1.03(-1.95%)
Jan 31, 2017 51.98 53.18 51.80 52.90 1,405,737 +0.65(+1.24%)
Jan 30, 2017 51.97 52.33 51.25 52.25 1,145,599 +0.25(+0.48%)
Jan 27, 2017 52.46 52.46 51.67 52.00 812,887 -0.18(-0.34%)
Jan 26, 2017 52.73 52.84 52.10 52.18 772,717 -0.47(-0.89%)
Jan 25, 2017 52.75 52.86 52.08 52.65 1,892,979 +0.52(+1.00%)
Jan 24, 2017 51.66 52.38 50.76 52.13 1,412,610 +0.74(+1.44%)
Jan 23, 2017 51.79 51.85 50.91 51.39 1,550,456 -0.46(-0.89%)
Jan 20, 2017 52.23 52.92 51.26 51.85 2,137,540 -0.31(-0.59%)
Jan 19, 2017 52.90 53.11 51.58 52.16 2,097,831 -0.72(-1.36%)
Jan 18, 2017 52.66 53.39 52.46 52.88 1,289,302 +0.28(+0.53%)
Jan 17, 2017 52.56 53.58 52.38 52.60 1,926,398 -0.32(-0.60%)
Jan 13, 2017 52.92 52.92 52.92 0 +1.04(+2.00%)
Jan 12, 2017 51.72 52.35 50.81 51.88 2,499,906 +0.22(+0.43%)
Jan 11, 2017 51.01 51.91 50.83 51.66 1,559,065 +0.35(+0.68%)
Jan 10, 2017 51.07 51.88 50.24 51.31 2,572,763 +0.39(+0.77%)
Jan 09, 2017 50.92 51.42 50.40 50.92 2,646,900 +0.15(+0.30%)
Jan 06, 2017 49.01 51.06 48.55 50.77 2,940,673 +1.57(+3.19%)
Jan 05, 2017 48.89 49.75 48.83 49.20 1,734,681 +0.34(+0.70%)
Jan 04, 2017 47.74 48.99 47.63 48.86 2,011,388 +1.35(+2.84%)
Jan 03, 2017 46.75 47.63 46.21 47.51 1,912,790 +1.14(+2.46%)
Dec 30, 2016 46.37 46.37 46.37 0 -0.58(-1.24%)
Dec 29, 2016 46.75 47.12 46.53 46.95 1,622,578 +0.10(+0.21%)
Dec 28, 2016 47.23 47.65 46.64 46.85 1,367,879 -0.44(-0.93%)
Dec 27, 2016 46.58 47.48 46.49 47.29 1,416,035 +0.75(+1.61%)
Dec 23, 2016 46.54 46.54 46.54 0 +0.15(+0.32%)
Dec 22, 2016 46.43 46.45 45.63 46.39 2,677,539 +0.11(+0.24%)
Dec 21, 2016 49.49 49.49 46.21 46.28 2,702,436 -2.51(-5.14%)
Dec 20, 2016 47.09 49.75 47.02 48.79 5,586,721 +2.34(+5.04%)
Dec 19, 2016 47.53 47.60 46.38 46.45 1,919,516 -0.92(-1.94%)
Dec 16, 2016 47.57 48.09 47.18 47.37 4,050,510 -0.01(-0.02%)
Dec 15, 2016 47.69 47.98 47.14 47.38 1,880,917 -0.24(-0.50%)
Dec 14, 2016 49.02 49.19 47.38 47.62 3,847,126 -1.41(-2.88%)
Dec 13, 2016 48.83 49.55 48.66 49.03 1,404,215 +0.32(+0.66%)
Dec 12, 2016 49.01 49.36 48.25 48.71 2,146,347 -0.52(-1.06%)
Dec 09, 2016 48.17 49.40 48.01 49.23 1,811,601 +1.17(+2.43%)
Dec 08, 2016 47.39 48.31 47.25 48.06 1,664,396 +0.46(+0.97%)
Dec 07, 2016 48.19 48.40 47.54 47.60 2,722,705 -0.57(-1.18%)
Dec 06, 2016 48.13 48.50 47.77 48.17 1,379,642 +0.19(+0.40%)
Dec 05, 2016 47.13 48.51 46.69 47.98 2,761,415 +1.52(+3.27%)
Dec 02, 2016 47.20 47.35 45.95 46.46 2,588,672 -0.70(-1.48%)
Dec 01, 2016 48.34 48.39 46.88 47.16 2,264,412 -1.12(-2.32%)
Nov 30, 2016 49.24 49.72 48.25 48.28 2,706,159 -1.02(-2.07%)
Nov 29, 2016 50.43 50.82 49.16 49.30 2,349,047 -0.88(-1.75%)
Nov 28, 2016 51.06 51.19 50.07 50.18 1,925,206 -0.99(-1.93%)
Nov 25, 2016 50.92 51.40 50.66 51.17 501,095 +0.38(+0.75%)
Nov 23, 2016 50.79 50.79 50.79 0 -0.55(-1.07%)
Nov 22, 2016 51.69 52.08 51.23 51.34 1,305,155 -0.34(-0.66%)
Nov 21, 2016 51.30 52.04 50.93 51.68 1,433,253 +0.89(+1.75%)
Nov 18, 2016 50.77 51.51 50.29 50.79 1,338,828 -0.18(-0.35%)
Nov 17, 2016 50.18 51.69 50.10 50.97 2,253,659 +0.57(+1.13%)
Nov 16, 2016 49.84 51.20 49.74 50.40 3,270,905 +0.38(+0.76%)
Nov 15, 2016 49.57 50.52 49.33 50.02 4,645,283 +1.22(+2.50%)
Nov 14, 2016 51.03 51.28 48.52 48.80 5,539,676 -2.21(-4.33%)
Nov 11, 2016 51.94 51.94 50.59 51.01 3,326,432 -0.82(-1.58%)
Nov 10, 2016 52.70 53.73 51.52 51.83 6,271,564 -0.80(-1.52%)
Nov 09, 2016 53.00 56.02 51.00 52.63 18,905,702 -10.47(-16.59%)
Nov 08, 2016 63.56 65.56 62.82 63.10 6,890,812 -0.33(-0.52%)
Nov 07, 2016 64.60 64.85 63.36 63.43 2,595,436 -0.21(-0.33%)
Nov 04, 2016 62.31 64.05 62.31 63.64 1,357,805 +0.90(+1.43%)
Nov 03, 2016 61.66 63.25 61.39 62.74 1,098,684 +1.11(+1.80%)
Nov 02, 2016 63.38 63.65 61.50 61.63 1,262,500 -1.84(-2.90%)
Nov 01, 2016 64.41 64.58 62.93 63.47 1,256,084 -1.01(-1.57%)
Oct 31, 2016 64.63 64.74 64.00 64.48 1,155,706 +0.14(+0.22%)
Oct 28, 2016 62.48 64.86 61.83 64.34 2,363,536 +2.49(+4.03%)
Oct 27, 2016 62.39 62.53 61.24 61.85 1,396,533 +0.10(+0.16%)
Oct 26, 2016 62.54 63.52 61.51 61.75 1,503,632 -1.78(-2.80%)
Oct 25, 2016 63.72 64.26 63.10 63.53 812,410 -0.30(-0.47%)
Oct 24, 2016 63.57 63.94 63.17 63.83 1,174,848 +0.87(+1.38%)
Oct 21, 2016 61.87 63.67 61.74 62.96 2,069,710 +0.93(+1.50%)
Oct 20, 2016 63.69 63.71 61.91 62.03 1,534,496 -1.84(-2.88%)
Oct 19, 2016 63.16 64.24 63.16 63.87 2,040,040 +0.68(+1.08%)
Oct 18, 2016 62.66 63.49 62.07 63.19 1,666,284 +1.73(+2.81%)
Oct 17, 2016 61.43 61.85 60.69 61.46 1,471,267 +0.15(+0.24%)
Oct 14, 2016 62.40 62.65 61.11 61.31 1,983,138 -0.93(-1.49%)
Oct 13, 2016 62.66 62.66 61.75 62.24 1,737,510 -0.75(-1.19%)
Oct 12, 2016 63.39 63.45 62.50 62.99 1,558,721 -0.44(-0.69%)
Oct 11, 2016 64.50 64.60 63.10 63.43 2,072,689 -1.17(-1.81%)
Oct 10, 2016 64.24 64.80 64.01 64.60 1,203,585 +0.60(+0.94%)
Oct 07, 2016 65.09 65.09 63.60 64.00 1,185,144 -0.84(-1.30%)
Oct 06, 2016 65.89 65.89 64.36 64.84 1,675,302 -1.03(-1.56%)
Oct 05, 2016 64.75 66.13 64.54 65.87 2,138,443 +1.45(+2.25%)
Oct 04, 2016 63.74 64.73 63.41 64.42 1,019,351 +1.07(+1.69%)
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.