TripAdvisor (NQ: TRIP )

35.79 USD +0.06 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 54.31 54.31 54.31 0 +0.49(+0.91%)
Aug 30, 2018 53.83 54.46 53.56 53.82 1,049,551 -0.32(-0.59%)
Aug 29, 2018 53.22 54.39 52.85 54.14 1,207,670 +0.99(+1.86%)
Aug 28, 2018 53.35 53.52 52.70 53.15 1,209,611 -0.21(-0.39%)
Aug 27, 2018 53.69 53.98 52.99 53.36 1,097,937 -0.02(-0.04%)
Aug 24, 2018 53.21 53.49 52.79 53.38 1,139,300 +0.25(+0.47%)
Aug 23, 2018 53.36 53.81 52.55 53.13 1,253,655 -0.42(-0.78%)
Aug 22, 2018 53.70 54.29 53.48 53.55 1,006,026 -0.29(-0.54%)
Aug 21, 2018 53.81 54.29 53.52 53.84 990,585 +0.00(+0.00%)
Aug 20, 2018 53.75 54.14 53.37 53.84 938,928 +0.29(+0.54%)
Aug 17, 2018 54.09 54.10 53.13 53.55 707,300 -0.17(-0.32%)
Aug 16, 2018 53.83 54.34 53.55 53.72 1,230,230 +0.42(+0.79%)
Aug 15, 2018 53.71 53.76 52.36 53.30 1,720,463 -0.95(-1.75%)
Aug 14, 2018 54.02 54.64 53.53 54.25 1,001,038 +0.35(+0.65%)
Aug 13, 2018 54.53 54.63 53.66 53.90 1,283,243 -0.45(-0.83%)
Aug 10, 2018 54.44 54.84 54.00 54.35 1,291,400 -0.69(-1.25%)
Aug 09, 2018 54.38 55.69 54.01 55.04 1,554,915 +0.31(+0.57%)
Aug 08, 2018 54.13 55.03 53.65 54.73 1,219,398 +0.22(+0.40%)
Aug 07, 2018 54.30 54.78 53.41 54.51 2,142,996 +0.44(+0.81%)
Aug 06, 2018 53.09 54.78 52.44 54.07 3,281,584 +0.80(+1.50%)
Aug 03, 2018 51.54 53.80 50.49 53.27 4,280,000 +2.09(+4.08%)
Aug 02, 2018 50.90 52.15 48.20 51.18 10,637,723 -6.47(-11.22%)
Aug 01, 2018 57.04 58.46 56.54 57.65 3,059,008 -0.34(-0.59%)
Jul 31, 2018 58.24 58.94 56.97 57.99 1,818,177 -0.25(-0.43%)
Jul 30, 2018 58.43 60.00 57.51 58.24 2,434,993 +0.31(+0.54%)
Jul 27, 2018 62.22 62.36 56.80 57.93 2,726,500 -2.76(-4.55%)
Jul 26, 2018 60.88 61.16 60.20 60.69 1,827,296 -0.14(-0.23%)
Jul 25, 2018 59.50 60.90 58.99 60.83 1,223,393 +1.14(+1.91%)
Jul 24, 2018 60.96 59.07 59.69 1,195,475 -0.61(-1.01%)
Jul 23, 2018 60.10 60.44 59.12 60.30 1,157,251 +0.45(+0.75%)
Jul 20, 2018 60.59 60.93 59.67 59.85 1,234,954 -0.83(-1.37%)
Jul 19, 2018 60.83 61.24 60.41 60.68 988,350 -0.27(-0.44%)
Jul 18, 2018 60.51 61.39 60.06 60.95 1,786,650 +0.58(+0.96%)
Jul 17, 2018 59.26 60.71 58.46 60.37 2,172,579 +1.02(+1.72%)
Jul 16, 2018 59.12 59.62 58.69 59.35 990,201 +0.22(+0.37%)
Jul 13, 2018 58.70 59.13 1,328,908 -0.47(-0.79%)
Jul 12, 2018 58.76 59.75 58.40 59.60 2,407,848 +0.93(+1.59%)
Jul 11, 2018 59.05 60.37 58.14 58.67 3,795,908 +1.08(+1.88%)
Jul 10, 2018 57.93 58.24 57.27 57.59 1,531,450 -0.11(-0.19%)
Jul 09, 2018 57.69 57.80 57.20 57.70 1,356,035 +0.14(+0.24%)
Jul 06, 2018 56.91 57.78 55.79 57.56 1,292,846 +0.65(+1.14%)
Jul 05, 2018 56.66 56.95 56.05 56.91 1,640,902 +0.67(+1.19%)
Jul 03, 2018 56.24 56.24 56.24 0 +0.13(+0.23%)
Jul 02, 2018 55.31 56.85 54.50 56.11 1,812,560 +0.40(+0.72%)
Jun 29, 2018 56.80 57.27 55.69 55.71 1,521,621 -0.94(-1.66%)
Jun 28, 2018 56.44 56.99 55.58 56.65 1,848,045 +0.67(+1.20%)
Jun 27, 2018 56.75 57.43 55.97 55.98 1,766,098 -0.55(-0.97%)
Jun 26, 2018 55.78 56.83 55.15 56.53 2,102,806 +0.82(+1.47%)
Jun 25, 2018 56.65 56.69 54.84 55.71 2,236,865 -0.95(-1.68%)
Jun 22, 2018 57.03 57.87 56.31 56.66 3,220,831 -0.37(-0.65%)
Jun 21, 2018 58.84 59.38 56.80 57.03 1,759,538 -1.52(-2.60%)
Jun 20, 2018 59.32 59.72 58.39 58.55 1,679,625 -0.57(-0.96%)
Jun 19, 2018 58.73 60.12 57.92 59.12 2,683,281 -0.20(-0.34%)
Jun 18, 2018 58.38 59.41 57.83 59.32 1,945,815 +0.78(+1.33%)
Jun 15, 2018 58.57 57.73 58.54 2,348,218 +0.81(+1.40%)
Jun 14, 2018 56.83 57.90 56.73 57.73 1,729,110 +1.10(+1.94%)
Jun 13, 2018 58.22 58.51 56.44 56.63 2,141,469 -1.66(-2.85%)
Jun 12, 2018 57.21 58.80 57.21 58.29 2,254,128 +1.18(+2.07%)
Jun 11, 2018 56.06 57.16 55.73 57.11 1,597,404 +1.27(+2.27%)
Jun 08, 2018 55.42 56.48 55.03 55.84 2,579,239 +0.37(+0.67%)
Jun 07, 2018 56.13 56.74 55.10 55.47 3,396,930 -0.76(-1.35%)
Jun 06, 2018 55.78 56.23 3,383,212 -1.28(-2.23%)
Jun 05, 2018 56.30 57.94 56.15 57.51 3,765,912 +1.36(+2.42%)
Jun 04, 2018 55.21 56.40 54.92 56.15 5,601,538 +0.94(+1.70%)
Jun 01, 2018 52.40 55.35 52.30 55.21 7,631,138 +3.07(+5.89%)
May 31, 2018 50.62 52.18 50.62 52.14 3,862,538 +1.39(+2.74%)
May 30, 2018 50.03 50.98 49.61 50.75 2,758,659 +0.86(+1.72%)
May 29, 2018 49.29 50.00 49.02 49.89 2,591,667 +0.41(+0.83%)
May 25, 2018 49.48 49.48 49.48 0 +0.39(+0.79%)
May 24, 2018 48.66 49.32 48.42 49.09 1,571,178 +0.41(+0.84%)
May 23, 2018 48.13 48.79 48.00 48.68 1,635,053 +0.46(+0.95%)
May 22, 2018 48.08 48.82 47.63 48.22 1,932,755 +0.19(+0.40%)
May 21, 2018 48.41 48.96 47.69 48.03 2,394,122 +0.11(+0.23%)
May 18, 2018 48.81 48.84 47.89 47.92 2,413,515 -0.93(-1.90%)
May 17, 2018 48.85 49.32 48.42 48.85 1,887,455 +0.14(+0.29%)
May 16, 2018 48.05 49.60 48.01 48.71 3,340,774 +0.34(+0.70%)
May 15, 2018 48.08 49.90 47.68 48.37 3,184,235 -0.30(-0.62%)
May 14, 2018 49.14 50.69 48.25 48.67 4,735,751 -0.32(-0.65%)
May 11, 2018 48.64 49.41 48.06 48.99 3,684,866 +0.48(+0.99%)
May 10, 2018 47.63 49.42 46.60 48.51 5,748,961 +0.89(+1.87%)
May 09, 2018 46.00 47.99 44.80 47.62 18,131,875 +8.84(+22.80%)
May 08, 2018 39.22 39.41 38.27 38.78 4,195,200 -0.65(-1.65%)
May 07, 2018 38.77 40.23 38.75 39.43 3,430,577 +0.90(+2.34%)
May 04, 2018 37.72 39.00 37.12 38.53 2,629,489 +0.53(+1.39%)
May 03, 2018 38.22 38.26 37.35 38.00 2,255,436 -0.30(-0.78%)
May 02, 2018 37.39 38.50 37.22 38.30 2,535,009 +0.77(+2.05%)
May 01, 2018 37.21 37.54 36.84 37.53 1,710,953 +0.11(+0.29%)
Apr 30, 2018 37.33 37.78 36.96 37.42 1,486,031 +0.15(+0.40%)
Apr 27, 2018 38.18 38.19 36.75 37.27 2,851,051 -0.12(-0.32%)
Apr 26, 2018 38.43 38.77 37.28 37.39 3,143,583 -0.94(-2.45%)
Apr 25, 2018 41.87 41.87 38.24 38.33 3,931,035 -3.58(-8.54%)
Apr 24, 2018 42.79 43.15 41.65 41.91 1,969,494 -0.78(-1.83%)
Apr 23, 2018 41.65 43.91 41.35 42.69 2,247,729 +1.07(+2.57%)
Apr 20, 2018 41.54 42.12 41.23 41.62 1,151,736 -0.02(-0.05%)
Apr 19, 2018 41.86 41.99 41.36 41.64 1,125,218 -0.46(-1.09%)
Apr 18, 2018 41.57 42.31 41.09 42.10 1,705,629 +0.12(+0.29%)
Apr 17, 2018 41.61 42.39 41.23 41.98 1,483,701 +0.84(+2.04%)
Apr 16, 2018 40.80 41.98 40.26 41.14 1,059,548 +0.62(+1.53%)
Apr 13, 2018 41.04 41.04 40.18 40.52 831,506 -0.19(-0.47%)
Apr 12, 2018 40.52 40.83 40.28 40.71 1,051,453 +0.38(+0.94%)
Apr 11, 2018 40.65 41.16 40.21 40.33 950,718 -0.50(-1.22%)
Apr 10, 2018 40.46 41.36 39.99 40.83 1,078,958 +1.03(+2.59%)
Apr 09, 2018 40.39 40.49 39.78 39.80 1,130,303 -0.35(-0.87%)
Apr 06, 2018 40.15 1,997,975 -1.22(-2.95%)
Apr 05, 2018 41.64 42.02 41.30 41.37 2,096,361 -0.05(-0.12%)
Apr 04, 2018 39.24 41.50 39.20 41.42 2,435,126 +1.41(+3.52%)
Apr 03, 2018 39.54 40.20 39.16 40.01 2,044,991 +0.89(+2.28%)
Apr 02, 2018 40.66 40.66 39.08 39.12 2,076,950 -1.77(-4.33%)
Mar 29, 2018 40.89 40.89 40.89 0 +0.28(+0.69%)
Mar 28, 2018 40.30 41.04 39.50 40.61 2,218,501 +0.28(+0.69%)
Mar 27, 2018 42.00 42.00 40.21 40.33 1,704,106 -1.61(-3.84%)
Mar 26, 2018 40.66 42.01 40.27 41.94 1,698,850 +1.90(+4.75%)
Mar 23, 2018 40.37 40.76 39.67 40.04 1,550,786 -0.07(-0.17%)
Mar 22, 2018 41.33 41.33 40.09 40.11 1,422,113 -1.48(-3.56%)
Mar 21, 2018 41.83 42.00 41.21 41.59 1,642,545 -0.19(-0.45%)
Mar 20, 2018 42.57 42.75 41.74 41.78 1,610,238 -0.94(-2.20%)
Mar 19, 2018 43.57 43.72 42.30 42.72 1,568,158 -1.05(-2.40%)
Mar 16, 2018 43.74 44.06 43.30 43.77 1,947,343 +0.03(+0.07%)
Mar 15, 2018 44.27 45.20 43.49 43.74 2,175,997 -0.31(-0.70%)
Mar 14, 2018 42.56 44.26 41.87 44.05 3,067,789 +1.77(+4.19%)
Mar 13, 2018 43.23 43.58 41.95 42.28 1,919,244 -0.89(-2.06%)
Mar 12, 2018 43.20 43.26 42.49 43.17 1,528,189 +0.14(+0.33%)
Mar 09, 2018 42.61 43.05 42.19 43.03 1,743,831 +0.58(+1.37%)
Mar 08, 2018 42.69 42.78 41.68 42.45 1,775,439 -0.13(-0.31%)
Mar 07, 2018 43.25 42.58 1,958,451 +0.20(+0.47%)
Mar 06, 2018 41.89 42.64 41.15 42.38 2,681,438 +0.41(+0.98%)
Mar 05, 2018 39.54 42.11 39.33 41.97 2,710,047 +2.28(+5.74%)
Mar 02, 2018 39.30 40.26 38.27 39.69 2,220,828 -0.07(-0.18%)
Mar 01, 2018 40.49 40.75 39.35 39.76 2,093,722 -0.32(-0.80%)
Feb 28, 2018 40.09 40.60 39.55 40.08 2,635,469 +0.35(+0.88%)
Feb 27, 2018 41.64 42.10 39.66 39.73 3,864,308 -1.72(-4.15%)
Feb 26, 2018 42.40 42.68 41.13 41.45 2,174,376 -0.85(-2.01%)
Feb 23, 2018 41.78 42.52 41.26 42.30 2,727,294 +0.65(+1.56%)
Feb 22, 2018 42.62 42.62 41.45 41.65 2,757,517 -0.72(-1.70%)
Feb 21, 2018 42.67 43.11 41.69 42.37 3,997,755 -0.28(-0.66%)
Feb 20, 2018 43.21 43.58 42.31 42.65 3,659,799 -0.67(-1.55%)
Feb 16, 2018 43.32 43.32 43.32 0 +0.92(+2.17%)
Feb 15, 2018 46.00 46.25 42.20 42.40 19,129,433 +1.68(+4.13%)
Feb 14, 2018 39.50 40.93 39.02 40.72 6,039,006 +0.84(+2.11%)
Feb 13, 2018 37.63 40.14 37.47 39.88 3,591,459 +2.17(+5.75%)
Feb 12, 2018 38.52 38.52 36.27 37.71 3,842,296 -0.60(-1.57%)
Feb 09, 2018 38.97 40.35 36.50 38.31 7,047,895 -1.74(-4.34%)
Feb 08, 2018 41.33 40.05 40.05 5,234,460 -1.00(-2.44%)
Feb 07, 2018 40.51 41.34 40.00 41.05 4,228,247 +0.21(+0.51%)
Feb 06, 2018 34.89 41.31 34.76 40.84 11,625,803 +5.42(+15.30%)
Feb 05, 2018 34.34 36.20 34.21 35.42 4,743,605 +1.07(+3.11%)
Feb 02, 2018 34.44 34.93 34.08 34.35 1,493,803 -0.27(-0.78%)
Feb 01, 2018 34.28 34.95 34.23 34.62 1,516,931 -0.05(-0.14%)
Jan 31, 2018 34.99 35.14 34.09 34.67 2,665,955 -0.23(-0.66%)
Jan 30, 2018 36.04 36.11 34.88 34.90 2,064,581 -1.43(-3.94%)
Jan 29, 2018 36.55 37.47 36.14 36.33 1,943,966 -0.45(-1.22%)
Jan 26, 2018 36.80 36.97 36.12 36.78 1,199,350 +0.29(+0.79%)
Jan 25, 2018 36.77 36.80 35.80 36.49 1,680,501 +0.18(+0.50%)
Jan 24, 2018 36.35 36.83 35.84 36.31 2,360,976 +0.01(+0.03%)
Jan 23, 2018 37.19 38.17 36.26 36.30 3,377,347 -0.90(-2.42%)
Jan 22, 2018 35.49 37.26 35.15 37.20 3,137,865 +1.75(+4.94%)
Jan 19, 2018 35.54 35.80 35.05 35.45 3,190,837 -0.17(-0.48%)
Jan 18, 2018 36.17 35.15 35.62 2,940,983 -0.28(-0.78%)
Jan 17, 2018 36.21 36.23 35.17 35.90 4,656,368 +0.01(+0.03%)
Jan 16, 2018 37.36 37.42 35.78 35.89 3,936,704 -0.65(-1.78%)
Jan 12, 2018 36.54 36.54 36.54 0 +1.26(+3.57%)
Jan 11, 2018 34.59 35.61 34.42 35.28 4,182,082 +0.79(+2.29%)
Jan 10, 2018 34.49 2,243,615 -0.10(-0.29%)
Jan 09, 2018 34.87 34.88 34.45 34.59 1,478,272 -0.08(-0.23%)
Jan 08, 2018 34.60 34.83 34.26 34.67 1,865,602 -0.06(-0.17%)
Jan 05, 2018 34.98 35.15 34.65 34.73 1,763,572 -0.19(-0.54%)
Jan 04, 2018 35.22 35.41 34.24 34.92 2,805,028 -0.05(-0.14%)
Jan 03, 2018 34.96 35.50 34.67 34.97 1,998,356 +0.20(+0.58%)
Jan 02, 2018 34.61 34.88 34.20 34.77 2,588,588 +0.31(+0.90%)
Dec 29, 2017 34.46 34.46 34.46 0 -0.04(-0.12%)
Dec 28, 2017 34.53 34.80 34.00 34.50 1,890,614 -0.03(-0.09%)
Dec 27, 2017 34.54 34.66 34.34 34.53 1,317,906 +0.00(+0.00%)
Dec 26, 2017 34.63 34.67 34.25 34.53 1,446,233 -0.04(-0.12%)
Dec 22, 2017 34.76 34.76 34.42 34.57 1,383,403 -0.17(-0.49%)
Dec 21, 2017 34.49 35.08 34.47 34.74 2,400,301 +0.28(+0.81%)
Dec 20, 2017 34.99 34.99 34.38 34.46 2,656,224 -0.31(-0.89%)
Dec 19, 2017 35.32 35.50 34.41 34.77 2,902,274 -0.69(-1.95%)
Dec 18, 2017 35.23 35.99 35.19 35.46 3,732,339 +0.43(+1.23%)
Dec 15, 2017 34.50 35.30 34.20 35.03 4,899,089 +0.54(+1.57%)
Dec 14, 2017 34.72 34.91 34.40 34.49 2,135,790 -0.22(-0.63%)
Dec 13, 2017 35.24 35.52 34.64 34.71 2,491,509 -0.39(-1.11%)
Dec 12, 2017 35.06 35.71 35.00 35.10 2,665,135 -0.22(-0.62%)
Dec 11, 2017 34.49 35.55 34.30 35.32 2,890,787 +0.82(+2.38%)
Dec 08, 2017 34.67 35.10 34.31 34.50 2,650,632 +0.05(+0.15%)
Dec 07, 2017 34.37 34.65 34.13 34.45 2,536,590 +0.03(+0.09%)
Dec 06, 2017 34.25 34.71 34.09 34.42 2,149,781 +0.03(+0.09%)
Dec 05, 2017 34.71 34.95 34.25 34.39 2,193,822 -0.37(-1.06%)
Dec 04, 2017 35.44 34.33 34.76 3,510,349 +0.47(+1.37%)
Dec 01, 2017 34.63 34.78 34.07 34.29 2,592,522 -0.33(-0.95%)
Nov 30, 2017 34.51 35.17 34.38 34.62 2,465,822 +0.05(+0.14%)
Nov 29, 2017 34.85 35.32 34.44 34.57 3,512,604 -0.14(-0.40%)
Nov 28, 2017 34.35 34.74 34.00 34.71 5,013,255 +0.31(+0.90%)
Nov 27, 2017 34.44 35.67 34.13 34.40 4,879,482 +0.23(+0.67%)
Nov 24, 2017 34.13 34.34 33.62 34.17 2,253,458 -0.02(-0.06%)
Nov 22, 2017 32.77 34.48 32.31 34.19 8,414,153 +1.38(+4.21%)
Nov 21, 2017 30.51 32.96 30.50 32.81 12,352,437 +2.33(+7.64%)
Nov 20, 2017 30.51 30.92 30.15 30.48 3,397,893 -0.11(-0.36%)
Nov 17, 2017 30.24 30.64 29.82 30.59 3,275,467 +0.26(+0.86%)
Nov 16, 2017 30.55 30.83 29.97 30.33 4,527,532 -0.20(-0.66%)
Nov 15, 2017 30.00 30.66 29.50 30.53 4,000,593 +0.47(+1.56%)
Nov 14, 2017 30.49 30.85 29.99 30.06 4,820,002 -0.69(-2.24%)
Nov 13, 2017 30.80 31.17 30.40 30.75 3,822,166 -0.44(-1.41%)
Nov 10, 2017 31.49 31.69 30.93 31.19 2,806,812 -0.37(-1.17%)
Nov 09, 2017 31.03 32.09 31.02 31.56 5,674,555 -0.10(-0.32%)
Nov 08, 2017 30.19 32.32 29.79 31.66 13,227,619 +1.31(+4.32%)
Nov 07, 2017 34.71 34.80 30.21 30.35 29,438,582 -9.18(-23.22%)
Nov 06, 2017 39.37 39.75 38.57 39.53 5,426,677 +0.65(+1.67%)
Nov 03, 2017 38.68 38.94 38.03 38.88 2,402,720 +0.39(+1.01%)
Nov 02, 2017 37.72 38.90 37.72 38.49 3,116,875 +0.62(+1.64%)
Nov 01, 2017 37.76 38.47 37.67 37.87 2,634,982 +0.37(+0.99%)
Oct 31, 2017 37.40 38.22 36.58 37.50 6,646,822 +0.15(+0.40%)
Oct 30, 2017 36.95 37.67 36.85 37.35 1,936,484 +0.30(+0.81%)
Oct 27, 2017 36.70 37.20 35.88 37.05 6,175,941 -0.70(-1.85%)
Oct 26, 2017 37.67 38.28 37.30 37.75 3,405,432 +0.16(+0.43%)
Oct 25, 2017 38.37 38.50 37.25 37.59 5,388,447 -1.71(-4.35%)
Oct 24, 2017 40.46 40.46 38.47 39.30 2,509,428 -0.44(-1.11%)
Oct 23, 2017 40.36 40.55 39.68 39.74 1,428,472 -0.56(-1.39%)
Oct 20, 2017 40.66 40.77 40.19 40.30 1,595,687 -0.18(-0.44%)
Oct 19, 2017 39.81 40.69 39.57 40.48 1,476,873 +0.47(+1.17%)
Oct 18, 2017 40.46 40.46 39.73 40.01 1,905,416 -0.35(-0.87%)
Oct 17, 2017 39.71 40.56 39.50 40.36 1,702,543 +0.64(+1.61%)
Oct 16, 2017 39.41 39.80 38.78 39.72 1,840,954 +0.32(+0.81%)
Oct 13, 2017 39.70 40.29 39.35 39.40 1,918,147 -0.13(-0.33%)
Oct 12, 2017 40.18 40.46 39.15 39.53 2,490,496 -0.80(-1.98%)
Oct 11, 2017 41.20 41.67 40.30 40.33 2,273,789 -0.66(-1.61%)
Oct 10, 2017 42.28 42.39 40.84 40.99 2,331,283 -1.05(-2.50%)
Oct 09, 2017 41.55 42.18 41.26 42.04 1,491,705 +0.43(+1.03%)
Oct 06, 2017 43.73 43.78 41.23 41.61 2,415,759 -2.00(-4.59%)
Oct 05, 2017 43.39 44.01 42.65 43.61 3,015,388 +0.21(+0.48%)
Oct 04, 2017 42.02 43.44 41.85 43.40 2,185,136 +1.56(+3.73%)
Oct 03, 2017 40.92 41.94 40.52 41.84 2,447,933 +0.86(+2.10%)
Oct 02, 2017 41.11 41.81 40.06 40.98 2,081,460 +0.45(+1.11%)
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%)
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.