TripAdvisor (NQ: TRIP )

36.59 USD -0.03 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 62.90 63.45 62.21 63.35 841,938 +0.17(+0.27%)
Sep 30, 2016 62.98 63.48 62.96 63.18 1,689,577 +0.18(+0.29%)
Sep 29, 2016 63.79 64.42 62.82 63.00 2,561,175 -1.08(-1.69%)
Sep 28, 2016 64.37 65.03 63.72 64.08 1,525,920 -0.18(-0.28%)
Sep 27, 2016 62.01 64.68 61.92 64.26 2,384,477 +2.37(+3.83%)
Sep 26, 2016 61.65 61.97 61.33 61.89 999,651 +0.02(+0.03%)
Sep 23, 2016 61.44 62.17 61.21 61.87 1,326,433 +0.51(+0.83%)
Sep 22, 2016 60.74 61.43 60.39 61.36 1,193,797 +0.82(+1.35%)
Sep 21, 2016 60.50 60.78 59.87 60.54 1,350,266 +0.29(+0.48%)
Sep 20, 2016 60.16 60.46 59.72 60.25 1,188,312 +0.25(+0.42%)
Sep 19, 2016 61.56 61.64 59.81 60.00 1,918,491 -1.29(-2.10%)
Sep 16, 2016 61.69 61.73 60.49 61.29 2,782,011 -0.53(-0.86%)
Sep 15, 2016 61.65 62.04 60.95 61.82 1,433,257 +0.01(+0.02%)
Sep 14, 2016 62.08 63.38 61.76 61.81 1,656,163 -1.23(-1.95%)
Sep 13, 2016 62.86 63.34 62.52 63.04 1,475,254 -0.57(-0.90%)
Sep 12, 2016 61.54 63.74 61.54 63.61 2,142,676 +1.89(+3.06%)
Sep 09, 2016 61.36 62.97 61.13 61.72 2,517,765 -0.08(-0.13%)
Sep 08, 2016 61.95 62.25 61.44 61.80 1,037,936 -0.36(-0.58%)
Sep 07, 2016 61.81 62.85 61.58 62.16 1,324,100 +0.64(+1.04%)
Sep 06, 2016 61.11 61.98 60.64 61.52 1,995,430 +0.32(+0.52%)
Sep 02, 2016 61.60 61.20 61.20 61.20 1,034,600 -0.12(-0.20%)
Sep 01, 2016 60.91 61.58 60.80 61.32 1,024,136 +0.32(+0.52%)
Aug 31, 2016 61.37 61.48 60.75 61.00 1,230,265 -0.25(-0.41%)
Aug 30, 2016 62.39 62.51 60.95 61.25 1,457,491 -0.69(-1.11%)
Aug 29, 2016 62.25 62.40 61.79 61.94 1,295,313 -0.43(-0.69%)
Aug 26, 2016 62.28 63.21 61.97 62.37 1,135,514 +0.47(+0.76%)
Aug 25, 2016 62.00 62.45 61.51 61.90 1,450,680 -0.03(-0.05%)
Aug 24, 2016 62.72 63.58 61.71 61.93 1,189,296 -0.71(-1.13%)
Aug 23, 2016 61.91 63.29 61.87 62.64 1,852,384 +0.84(+1.36%)
Aug 22, 2016 62.00 62.00 61.34 61.80 1,385,294 -0.20(-0.32%)
Aug 19, 2016 62.13 62.55 61.46 62.00 1,388,425 -0.23(-0.37%)
Aug 18, 2016 62.15 62.50 61.79 62.23 1,000,989 +0.18(+0.29%)
Aug 17, 2016 62.10 62.27 61.67 62.05 1,274,610 +0.05(+0.08%)
Aug 16, 2016 62.07 62.51 61.88 62.00 1,609,915 -0.13(-0.21%)
Aug 15, 2016 61.87 62.45 61.62 62.13 1,382,305 +0.43(+0.70%)
Aug 12, 2016 61.31 61.95 61.03 61.70 1,624,314 +0.11(+0.18%)
Aug 11, 2016 61.26 62.00 61.10 61.59 1,563,791 +0.34(+0.56%)
Aug 10, 2016 61.18 61.66 60.94 61.25 2,396,124 +0.15(+0.25%)
Aug 09, 2016 62.02 62.30 60.74 61.10 3,539,224 -0.74(-1.20%)
Aug 08, 2016 61.00 61.86 60.68 61.84 3,592,672 +1.03(+1.69%)
Aug 05, 2016 63.04 63.60 60.73 60.81 5,439,567 -2.78(-4.37%)
Aug 04, 2016 64.00 66.13 62.69 63.59 8,795,389 -5.90(-8.49%)
Aug 03, 2016 69.31 70.37 68.80 69.49 3,671,973 +0.08(+0.12%)
Aug 02, 2016 70.28 70.28 68.24 69.41 2,607,137 -1.04(-1.48%)
Aug 01, 2016 70.09 70.70 69.40 70.45 2,078,481 +0.48(+0.69%)
Jul 29, 2016 69.50 70.44 69.17 69.97 2,420,622 -1.26(-1.77%)
Jul 28, 2016 71.10 71.69 69.67 71.23 1,568,412 +1.38(+1.98%)
Jul 27, 2016 70.05 70.22 69.48 69.85 1,544,054 -0.09(-0.13%)
Jul 26, 2016 70.05 71.06 69.66 69.94 1,338,425 -0.12(-0.17%)
Jul 25, 2016 70.02 70.31 69.45 70.06 1,099,133 -0.03(-0.04%)
Jul 22, 2016 69.14 70.23 68.49 70.09 1,254,142 +1.40(+2.04%)
Jul 21, 2016 69.36 69.69 68.22 68.69 1,029,809 -0.60(-0.87%)
Jul 20, 2016 68.58 69.80 68.11 69.29 1,228,833 +0.74(+1.08%)
Jul 19, 2016 68.49 68.73 68.08 68.55 734,202 -0.19(-0.28%)
Jul 18, 2016 68.06 69.11 67.87 68.74 1,086,966 +0.48(+0.70%)
Jul 15, 2016 68.91 68.91 67.75 68.26 990,690 -0.27(-0.39%)
Jul 14, 2016 69.36 69.91 68.38 68.53 1,197,262 -0.06(-0.09%)
Jul 13, 2016 69.89 70.36 68.20 68.59 2,552,370 -1.13(-1.62%)
Jul 12, 2016 68.59 70.38 68.33 69.72 2,220,535 +1.52(+2.23%)
Jul 11, 2016 67.19 68.53 67.19 68.20 1,310,539 +1.07(+1.59%)
Jul 08, 2016 66.09 67.46 65.61 67.13 1,495,881 +1.52(+2.32%)
Jul 07, 2016 65.13 66.17 65.00 65.61 1,456,693 +1.31(+2.04%)
Jul 05, 2016 64.15 64.58 63.75 64.30 1,430,042 -0.31(-0.48%)
Jul 01, 2016 64.30 64.61 64.61 64.61 1,066,300 +0.31(+0.48%)
Jun 30, 2016 64.02 64.85 63.40 64.30 1,321,134 +0.41(+0.64%)
Jun 29, 2016 61.97 64.23 61.87 63.89 1,966,191 +2.74(+4.48%)
Jun 28, 2016 60.69 61.60 60.30 61.15 1,538,798 +1.12(+1.87%)
Jun 27, 2016 61.20 61.67 58.96 60.03 3,190,199 -1.84(-2.97%)
Jun 24, 2016 62.71 64.37 61.36 61.87 4,606,873 -4.11(-6.23%)
Jun 23, 2016 65.32 66.44 65.02 65.98 1,441,852 +1.24(+1.92%)
Jun 22, 2016 64.34 65.30 64.16 64.74 912,839 +0.23(+0.36%)
Jun 21, 2016 64.91 64.91 63.63 64.51 1,026,670 -0.15(-0.23%)
Jun 20, 2016 63.98 65.75 63.62 64.66 2,160,949 +1.58(+2.50%)
Jun 17, 2016 64.06 64.75 62.85 63.08 2,014,676 -1.31(-2.03%)
Jun 16, 2016 63.99 64.63 62.53 64.39 1,814,719 -0.45(-0.69%)
Jun 15, 2016 65.43 66.22 64.70 64.84 1,574,055 -0.23(-0.35%)
Jun 14, 2016 65.65 66.37 64.22 65.07 1,649,849 -1.04(-1.57%)
Jun 13, 2016 67.02 68.59 66.01 66.11 1,579,391 -1.11(-1.65%)
Jun 10, 2016 68.76 69.15 66.90 67.22 1,738,379 -2.25(-3.24%)
Jun 09, 2016 69.02 70.51 68.85 69.47 1,151,695 +0.23(+0.33%)
Jun 08, 2016 69.03 69.87 68.76 69.24 1,676,216 +0.61(+0.89%)
Jun 07, 2016 69.78 69.95 68.05 68.63 4,475,517 -2.83(-3.96%)
Jun 06, 2016 68.63 71.61 67.92 71.46 3,406,793 +3.30(+4.84%)
Jun 03, 2016 68.30 68.41 67.16 68.16 1,404,108 -0.47(-0.68%)
Jun 02, 2016 66.79 68.76 66.27 68.63 1,284,927 +1.57(+2.34%)
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.