TripAdvisor (NQ: TRIP )

24.75 USD -0.91 (-3.55%)
Official Closing Price Updated: 4:05 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 90.17 90.40 88.93 89.25 1,800,284 -0.61(-0.68%)
Feb 26, 2015 89.18 90.30 89.17 89.86 2,583,572 +0.69(+0.77%)
Feb 25, 2015 88.14 89.50 88.12 89.17 2,397,173 +0.67(+0.76%)
Feb 24, 2015 88.46 89.15 87.97 88.50 1,819,372 -0.37(-0.42%)
Feb 23, 2015 88.80 89.69 87.37 88.87 2,578,259 +0.09(+0.10%)
Feb 20, 2015 88.54 88.92 87.31 88.78 2,957,785 +0.12(+0.14%)
Feb 19, 2015 85.92 89.11 85.82 88.66 4,075,079 +3.08(+3.60%)
Feb 18, 2015 84.33 85.64 84.08 85.58 3,931,771 +1.32(+1.57%)
Feb 17, 2015 84.84 84.88 83.88 84.26 3,028,991 -0.55(-0.65%)
Feb 13, 2015 81.74 84.81 84.81 84.81 4,572,300 +2.41(+2.92%)
Feb 12, 2015 77.11 84.70 77.00 82.40 12,737,908 +15.13(+22.49%)
Feb 11, 2015 69.75 70.17 66.62 67.27 6,278,537 -2.71(-3.87%)
Feb 10, 2015 69.10 70.23 68.40 69.98 3,409,704 +1.51(+2.21%)
Feb 09, 2015 68.15 69.22 68.09 68.47 3,818,002 -0.11(-0.16%)
Feb 06, 2015 70.00 70.25 67.79 68.58 2,854,661 -2.00(-2.83%)
Feb 05, 2015 71.32 71.59 70.53 70.58 1,246,868 -0.60(-0.84%)
Feb 04, 2015 70.62 71.76 70.42 71.18 1,724,678 +0.37(+0.52%)
Feb 03, 2015 69.00 70.97 68.57 70.81 2,040,623 +3.11(+4.59%)
Feb 02, 2015 67.27 67.83 66.18 67.70 1,257,732 +0.69(+1.03%)
Jan 30, 2015 67.39 67.97 66.87 67.01 1,753,957 -0.99(-1.46%)
Jan 29, 2015 67.98 68.44 66.48 68.00 1,488,174 +0.07(+0.10%)
Jan 28, 2015 69.47 69.99 67.85 67.93 1,157,790 -1.17(-1.69%)
Jan 27, 2015 68.46 70.57 68.07 69.10 1,674,538 -0.22(-0.32%)
Jan 26, 2015 69.65 70.01 69.07 69.32 1,799,927 -0.45(-0.64%)
Jan 23, 2015 70.70 71.53 69.67 69.77 2,147,164 -1.35(-1.90%)
Jan 22, 2015 69.60 71.29 68.64 71.12 1,849,973 +1.77(+2.55%)
Jan 21, 2015 69.00 69.95 68.72 69.35 1,433,238 +0.11(+0.16%)
Jan 20, 2015 68.75 69.43 67.48 69.24 1,614,870 +1.06(+1.55%)
Jan 16, 2015 66.17 68.28 66.04 68.18 1,997,598 +1.79(+2.70%)
Jan 15, 2015 70.00 70.36 66.26 66.39 2,220,621 -3.34(-4.79%)
Jan 14, 2015 70.81 71.23 68.27 69.73 2,023,729 -1.74(-2.43%)
Jan 13, 2015 72.12 73.61 70.71 71.47 1,521,721 +0.02(+0.03%)
Jan 12, 2015 74.70 74.98 70.81 71.45 2,081,089 -3.08(-4.13%)
Jan 09, 2015 73.68 74.83 73.09 74.53 2,140,659 +1.27(+1.73%)
Jan 08, 2015 69.40 73.56 69.36 73.26 1,980,816 +2.42(+3.42%)
Jan 07, 2015 70.84 71.30 70.43 70.84 2,017,402 +0.83(+1.19%)
Jan 06, 2015 72.67 73.00 68.84 70.01 2,762,999 -2.72(-3.74%)
Jan 05, 2015 74.36 74.49 72.41 72.73 1,994,694 -1.86(-2.49%)
Jan 02, 2015 75.57 76.12 73.68 74.59 1,374,583 -0.07(-0.09%)
Dec 31, 2014 75.78 74.66 74.66 74.66 2,063,900 -0.83(-1.10%)
Dec 30, 2014 75.29 76.37 75.00 75.49 1,223,323 -0.27(-0.36%)
Dec 29, 2014 76.64 76.64 75.43 75.76 1,365,836 -1.15(-1.50%)
Dec 26, 2014 76.52 77.19 76.16 76.91 634,592 +0.77(+1.01%)
Dec 24, 2014 76.05 76.14 76.14 76.14 373,000 +0.25(+0.33%)
Dec 23, 2014 77.10 77.41 75.61 75.89 2,452,159 -0.98(-1.27%)
Dec 22, 2014 75.75 76.90 75.73 76.87 1,733,126 +1.22(+1.61%)
Dec 19, 2014 75.30 75.93 74.84 75.65 2,788,308 +0.58(+0.77%)
Dec 18, 2014 73.13 75.09 73.07 75.07 1,838,993 +2.54(+3.50%)
Dec 17, 2014 71.38 72.63 71.00 72.53 1,955,827 +1.32(+1.85%)
Dec 16, 2014 71.88 72.74 71.14 71.21 1,787,130 -0.98(-1.36%)
Dec 15, 2014 73.20 73.69 71.91 72.19 1,408,452 -0.19(-0.26%)
Dec 12, 2014 72.07 73.60 71.58 72.38 1,458,949 -0.42(-0.58%)
Dec 11, 2014 73.00 74.37 72.50 72.80 1,923,552 +0.36(+0.50%)
Dec 10, 2014 74.02 74.64 72.15 72.44 2,002,249 -1.62(-2.19%)
Dec 09, 2014 73.19 74.37 72.54 74.06 2,279,112 +0.06(+0.08%)
Dec 08, 2014 76.98 76.98 73.59 74.00 2,945,244 -3.14(-4.07%)
Dec 05, 2014 77.58 77.79 76.87 77.14 2,071,150 -0.08(-0.10%)
Dec 04, 2014 75.75 77.94 75.21 77.22 2,893,392 +1.49(+1.97%)
Dec 03, 2014 75.62 76.86 75.31 75.73 3,306,612 -0.95(-1.24%)
Dec 02, 2014 72.00 76.97 71.75 76.68 5,311,657 +5.63(+7.92%)
Dec 01, 2014 73.50 73.70 70.59 71.05 2,252,940 -2.60(-3.53%)
Nov 28, 2014 72.84 74.29 72.83 73.65 1,316,015 +0.88(+1.21%)
Nov 26, 2014 71.86 72.77 72.77 72.77 1,634,800 +0.91(+1.27%)
Nov 25, 2014 71.86 72.02 70.65 71.86 1,540,429 +0.04(+0.06%)
Nov 24, 2014 71.85 72.18 70.87 71.82 1,583,897 +0.51(+0.71%)
Nov 21, 2014 72.51 72.51 71.11 71.31 1,867,845 -0.14(-0.20%)
Nov 20, 2014 71.43 72.28 70.76 71.45 2,404,678 +0.05(+0.07%)
Nov 19, 2014 70.32 71.41 69.50 71.40 2,793,625 +1.19(+1.69%)
Nov 18, 2014 68.31 70.48 68.31 70.21 3,015,772 +1.68(+2.45%)
Nov 17, 2014 69.65 70.18 68.28 68.53 1,981,775 -1.38(-1.97%)
Nov 14, 2014 69.14 69.98 67.14 69.91 3,302,482 +0.89(+1.29%)
Nov 13, 2014 70.60 71.69 68.44 69.02 2,692,851 -1.36(-1.93%)
Nov 12, 2014 69.98 70.74 69.35 70.38 2,515,163 +0.39(+0.56%)
Nov 11, 2014 72.81 73.26 68.88 69.99 4,832,259 -2.90(-3.98%)
Nov 10, 2014 73.72 74.14 72.42 72.89 2,006,179 -0.76(-1.03%)
Nov 07, 2014 74.17 74.37 72.80 73.65 1,815,430 -0.35(-0.48%)
Nov 06, 2014 72.30 74.49 72.20 74.00 3,842,438 +2.06(+2.86%)
Nov 05, 2014 73.69 74.49 71.05 71.95 14,038,572 -11.84(-14.13%)
Nov 04, 2014 83.66 84.97 82.62 83.79 4,865,324 -1.42(-1.67%)
Nov 03, 2014 89.33 89.35 85.00 85.21 2,787,257 -3.45(-3.89%)
Oct 31, 2014 88.63 89.67 87.31 88.66 1,950,783 +2.35(+2.72%)
Oct 30, 2014 86.74 88.06 85.27 86.31 1,535,831 -1.07(-1.22%)
Oct 29, 2014 88.60 88.63 86.77 87.38 1,276,923 -1.44(-1.62%)
Oct 28, 2014 87.09 88.83 87.00 88.82 1,015,901 +1.89(+2.17%)
Oct 27, 2014 87.54 88.25 88.25 86.93 990,678 -1.32(-1.50%)
Oct 24, 2014 87.26 88.41 86.63 88.25 880,882 +0.62(+0.71%)
Oct 23, 2014 86.67 88.76 85.60 87.63 1,365,525 +1.71(+1.99%)
Oct 22, 2014 88.10 88.49 85.89 85.92 1,426,904 -2.17(-2.46%)
Oct 21, 2014 85.00 88.35 84.51 88.08 2,858,443 +4.54(+5.44%)
Oct 20, 2014 80.76 84.04 80.76 83.54 1,832,542 +2.49(+3.07%)
Oct 17, 2014 80.82 81.46 80.50 81.05 1,818,492 +1.53(+1.92%)
Oct 16, 2014 76.70 79.98 76.24 79.52 1,952,951 +0.63(+0.80%)
Oct 15, 2014 77.19 79.04 75.34 78.89 3,103,937 -0.08(-0.10%)
Oct 14, 2014 80.06 81.15 77.47 78.97 3,001,371 -0.67(-0.84%)
Oct 13, 2014 82.31 83.40 79.52 79.64 4,664,913 -2.95(-3.57%)
Oct 10, 2014 85.35 85.95 82.47 82.59 2,249,397 -3.32(-3.86%)
Oct 09, 2014 88.75 88.86 84.97 85.91 2,456,594 -2.63(-2.97%)
Oct 08, 2014 87.03 89.20 85.82 88.54 2,137,674 +1.58(+1.82%)
Oct 07, 2014 88.36 89.18 86.95 86.96 3,042,931 -1.96(-2.20%)
Oct 06, 2014 89.18 90.94 88.66 88.92 2,890,122 +0.29(+0.33%)
Oct 03, 2014 89.31 90.05 88.62 88.63 3,119,272 +0.24(+0.27%)
Oct 02, 2014 89.00 89.94 86.64 88.39 2,714,919 -1.10(-1.23%)
Oct 01, 2014 91.01 91.08 88.91 89.49 2,138,525 -1.93(-2.11%)
Sep 30, 2014 90.92 92.30 89.10 91.42 1,876,176 +0.62(+0.68%)
Sep 29, 2014 91.22 91.88 90.65 90.80 1,223,610 -1.35(-1.47%)
Sep 26, 2014 91.51 92.51 90.85 92.15 1,420,777 +0.96(+1.05%)
Sep 25, 2014 94.23 94.60 91.07 91.19 1,781,514 -3.14(-3.33%)
Sep 24, 2014 92.89 94.75 91.52 94.33 1,707,230 +1.38(+1.48%)
Sep 23, 2014 93.96 94.59 92.25 92.95 1,793,846 -1.34(-1.42%)
Sep 22, 2014 97.84 98.00 92.82 94.29 2,893,542 -4.08(-4.15%)
Sep 19, 2014 98.29 99.57 97.41 98.37 1,514,328 +0.42(+0.43%)
Sep 18, 2014 96.29 99.15 96.29 97.95 1,507,792 +1.94(+2.02%)
Sep 17, 2014 96.02 96.63 94.82 96.01 1,356,536 +0.21(+0.22%)
Sep 16, 2014 94.55 96.62 93.90 95.80 1,397,276 +0.58(+0.61%)
Sep 15, 2014 99.23 99.75 94.33 95.22 1,890,457 -4.10(-4.13%)
Sep 12, 2014 98.09 99.35 97.46 99.32 1,671,513 +0.82(+0.83%)
Sep 11, 2014 97.32 98.63 97.15 98.50 1,312,372 +0.47(+0.48%)
Sep 10, 2014 96.53 98.47 95.43 98.03 2,491,314 +1.66(+1.72%)
Sep 09, 2014 99.00 99.91 96.35 96.37 2,856,011 -2.86(-2.88%)
Sep 08, 2014 98.11 99.42 97.95 99.23 1,737,909 +0.97(+0.99%)
Sep 05, 2014 99.40 99.50 98.28 98.26 1,701,278 -0.03(-0.03%)
Sep 04, 2014 98.14 98.96 97.50 98.29 1,468,027 +0.01(+0.01%)
Sep 03, 2014 100.14 100.23 98.05 98.28 982,694 -1.16(-1.17%)
Sep 02, 2014 99.59 99.96 98.45 99.44 1,425,235 +0.35(+0.35%)
Aug 29, 2014 99.71 99.09 99.09 99.09 1,154,400 -0.28(-0.28%)
Aug 28, 2014 101.15 101.25 98.25 99.37 2,183,111 -2.41(-2.37%)
Aug 27, 2014 104.07 104.42 101.55 101.78 1,152,990 -2.73(-2.61%)
Aug 26, 2014 104.33 105.22 103.62 104.51 1,116,709 +0.72(+0.69%)
Aug 25, 2014 102.53 104.19 102.51 103.79 1,981,196 +1.80(+1.76%)
Aug 22, 2014 98.27 103.10 97.24 101.99 2,019,491 +4.09(+4.18%)
Aug 21, 2014 98.02 98.15 96.95 97.90 861,588 -0.25(-0.25%)
Aug 20, 2014 97.46 98.39 96.54 98.15 1,109,526 +0.78(+0.80%)
Aug 19, 2014 98.00 98.39 96.13 97.37 1,066,270 -0.59(-0.60%)
Aug 18, 2014 97.56 98.50 97.26 97.96 743,591 +0.86(+0.89%)
Aug 15, 2014 98.25 98.50 95.78 97.10 1,355,457 +0.13(+0.13%)
Aug 14, 2014 96.84 97.35 96.04 96.97 850,456 +0.13(+0.13%)
Aug 13, 2014 95.59 97.63 94.92 96.84 1,146,870 +2.09(+2.21%)
Aug 12, 2014 95.79 96.74 93.87 94.75 1,053,708 -0.88(-0.92%)
Aug 11, 2014 95.62 96.31 94.34 95.63 1,061,930 +0.34(+0.36%)
Aug 08, 2014 94.92 95.41 93.74 95.29 875,885 +0.84(+0.89%)
Aug 07, 2014 94.45 96.64 94.05 94.45 1,144,225 +0.42(+0.45%)
Aug 06, 2014 93.44 95.61 93.27 94.03 909,346 -0.04(-0.04%)
Aug 05, 2014 94.32 95.40 93.35 94.07 1,226,432 -0.72(-0.76%)
Aug 04, 2014 94.16 95.75 93.88 94.79 1,523,908 +0.92(+0.98%)
Aug 01, 2014 94.49 95.25 91.78 93.87 2,416,853 -0.97(-1.02%)
Jul 31, 2014 98.94 98.94 94.17 94.84 2,451,870 -5.18(-5.18%)
Jul 30, 2014 99.98 100.44 98.89 100.02 1,221,228 +0.81(+0.82%)
Jul 29, 2014 99.46 100.11 98.95 99.21 1,305,557 -0.09(-0.09%)
Jul 28, 2014 100.14 100.80 98.80 99.30 1,644,441 -0.58(-0.58%)
Jul 25, 2014 101.81 102.86 98.11 99.88 2,507,298 -1.91(-1.88%)
Jul 24, 2014 97.00 102.99 95.26 101.79 10,670,083 -5.57(-5.19%)
Jul 23, 2014 103.65 107.67 103.65 107.36 3,124,465 +3.19(+3.06%)
Jul 22, 2014 104.38 105.33 103.17 104.17 1,483,633 +1.03(+1.00%)
Jul 21, 2014 103.57 104.11 101.46 103.14 1,221,511 -1.03(-0.99%)
Jul 18, 2014 102.05 104.31 101.58 104.17 1,117,997 +3.02(+2.99%)
Jul 17, 2014 101.25 103.74 100.76 101.15 1,519,377 -0.81(-0.79%)
Jul 16, 2014 103.32 104.76 101.50 101.96 1,199,780 -0.72(-0.70%)
Jul 15, 2014 104.34 104.49 101.78 102.68 1,234,066 -1.37(-1.32%)
Jul 14, 2014 103.99 104.21 101.55 104.05 2,519,720 -0.73(-0.70%)
Jul 11, 2014 103.64 105.34 103.34 104.78 916,756 +1.43(+1.38%)
Jul 10, 2014 100.88 104.36 100.44 103.35 1,357,475 -0.17(-0.16%)
Jul 09, 2014 102.01 103.59 101.47 103.52 1,920,815 +2.07(+2.04%)
Jul 08, 2014 107.64 107.64 100.61 101.45 2,825,986 -5.96(-5.55%)
Jul 07, 2014 109.08 109.14 107.24 107.41 1,056,318 -1.77(-1.62%)
Jul 03, 2014 108.92 109.18 109.18 109.18 952,200 +1.06(+0.98%)
Jul 02, 2014 109.00 110.22 107.69 108.12 880,831 -0.89(-0.82%)
Jul 01, 2014 109.13 109.79 107.90 109.01 1,702,705 +0.35(+0.32%)
Jun 30, 2014 110.01 111.24 108.02 108.66 1,770,099 -1.55(-1.41%)
Jun 27, 2014 107.66 110.40 107.02 110.21 1,586,325 +2.34(+2.17%)
Jun 26, 2014 108.20 108.88 106.60 107.87 1,680,075 -0.63(-0.58%)
Jun 25, 2014 104.30 108.63 104.03 108.50 1,598,651 +3.82(+3.65%)
Jun 24, 2014 103.59 107.43 103.21 104.68 2,148,946 +0.81(+0.78%)
Jun 23, 2014 103.69 104.31 102.17 103.87 1,219,736 +0.34(+0.33%)
Jun 20, 2014 103.31 104.61 102.50 103.53 2,072,833 +0.55(+0.53%)
Jun 19, 2014 105.88 106.00 101.75 102.98 1,236,951 -2.26(-2.15%)
Jun 18, 2014 104.68 105.39 103.03 105.24 1,205,248 +0.67(+0.64%)
Jun 17, 2014 104.28 106.50 104.05 104.57 1,620,387 +0.60(+0.58%)
Jun 16, 2014 102.00 104.11 101.27 103.97 1,595,847 +1.99(+1.95%)
Jun 13, 2014 103.19 103.93 100.76 101.98 2,106,194 +0.26(+0.26%)
Jun 12, 2014 104.08 104.25 101.14 101.72 1,760,340 -1.80(-1.74%)
Jun 11, 2014 102.43 104.12 101.38 103.52 1,374,360 +0.84(+0.82%)
Jun 10, 2014 103.82 104.56 102.22 102.68 1,415,111 -1.37(-1.32%)
Jun 06, 2014 103.14 104.47 102.10 104.05 2,085,939 +1.02(+0.99%)
Jun 05, 2014 99.50 103.32 98.77 103.03 3,386,850 +3.68(+3.70%)
Jun 04, 2014 97.65 99.59 96.27 99.35 1,463,871 +1.35(+1.38%)
Jun 03, 2014 97.22 98.31 95.82 98.00 1,619,664 +0.23(+0.24%)
Jun 02, 2014 99.97 99.97 97.26 97.77 1,674,172 +0.60(+0.62%)
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%)
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.