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 (%)
Mar 29, 2019 51.62 52.00 51.06 51.45 1,380,800 +0.22(+0.43%)
Mar 28, 2019 50.60 51.31 50.41 51.23 1,262,963 +0.54(+1.07%)
Mar 27, 2019 51.05 51.40 50.07 50.69 1,911,523 -0.23(-0.45%)
Mar 26, 2019 51.26 51.81 50.77 50.92 1,046,210 +0.14(+0.28%)
Mar 25, 2019 50.62 51.17 50.10 50.78 1,426,898 +0.03(+0.06%)
Mar 22, 2019 52.18 52.38 50.63 50.75 1,753,600 -1.58(-3.02%)
Mar 21, 2019 51.52 52.43 51.25 52.33 802,498 +0.55(+1.06%)
Mar 20, 2019 51.08 52.12 50.92 51.78 1,112,983 +0.62(+1.21%)
Mar 19, 2019 51.69 51.90 50.95 51.16 1,137,955 -0.16(-0.31%)
Mar 18, 2019 51.57 51.79 50.73 51.32 1,163,040 -0.27(-0.52%)
Mar 15, 2019 51.83 52.22 51.39 51.59 2,272,600 -0.12(-0.23%)
Mar 14, 2019 52.03 52.38 51.22 51.71 1,185,625 -0.42(-0.81%)
Mar 13, 2019 51.50 52.18 51.20 52.13 2,123,587 +0.83(+1.62%)
Mar 12, 2019 51.98 52.07 50.41 51.30 2,299,289 -0.51(-0.98%)
Mar 11, 2019 50.84 51.83 50.65 51.81 1,225,007 +0.90(+1.77%)
Mar 08, 2019 50.46 51.08 50.07 50.91 1,844,100 -0.14(-0.27%)
Mar 07, 2019 50.59 51.16 49.98 51.05 3,301,475 +0.40(+0.79%)
Mar 06, 2019 50.00 51.44 48.86 50.65 4,035,041 -1.67(-3.19%)
Mar 05, 2019 52.72 53.04 51.98 52.32 1,594,528 -0.38(-0.72%)
Mar 04, 2019 52.90 52.99 51.58 52.70 2,332,508 +0.16(+0.30%)
Mar 01, 2019 53.62 53.86 52.46 52.54 2,719,400 -0.63(-1.18%)
Feb 28, 2019 53.80 54.28 52.80 53.17 2,384,932 -0.96(-1.77%)
Feb 27, 2019 53.05 54.47 52.99 54.13 1,804,841 +0.89(+1.67%)
Feb 26, 2019 52.93 53.37 52.47 53.24 1,962,471 +0.07(+0.13%)
Feb 25, 2019 55.39 55.72 52.87 53.17 2,834,394 -1.77(-3.22%)
Feb 22, 2019 54.69 55.44 53.86 54.94 2,226,600 +0.56(+1.03%)
Feb 21, 2019 55.33 55.92 54.00 54.38 2,324,281 -1.02(-1.84%)
Feb 20, 2019 56.46 57.51 55.36 55.40 2,350,102 -1.03(-1.83%)
Feb 19, 2019 56.58 56.76 56.08 56.43 2,636,604 -0.38(-0.67%)
Feb 15, 2019 57.83 58.24 56.44 56.81 2,549,200 -0.95(-1.64%)
Feb 14, 2019 56.34 58.60 55.90 57.76 3,152,219 +0.82(+1.44%)
Feb 13, 2019 56.88 59.11 55.41 56.94 9,644,399 -3.45(-5.71%)
Feb 12, 2019 60.42 60.70 59.54 60.39 4,825,068 +0.85(+1.43%)
Feb 11, 2019 59.71 60.67 59.15 59.54 4,134,413 +0.34(+0.57%)
Feb 08, 2019 58.64 59.93 58.13 59.20 3,126,000 +0.53(+0.90%)
Feb 07, 2019 58.98 58.98 57.68 58.67 1,491,641 -0.55(-0.93%)
Feb 06, 2019 59.72 60.46 58.65 59.22 1,857,377 -0.73(-1.22%)
Feb 05, 2019 57.53 60.90 57.53 59.95 2,993,005 +2.33(+4.04%)
Feb 04, 2019 57.93 59.07 57.37 57.62 2,211,921 +0.00(+0.00%)
Feb 01, 2019 57.09 58.02 57.06 57.62 1,625,100 +0.24(+0.42%)
Jan 31, 2019 57.11 58.33 56.71 57.38 1,290,133 +0.27(+0.47%)
Jan 30, 2019 56.76 57.20 55.78 57.11 1,319,614 +0.77(+1.37%)
Jan 29, 2019 56.80 57.04 55.43 56.34 1,360,374 -0.45(-0.79%)
Jan 28, 2019 56.47 57.16 56.15 56.79 1,485,300 -0.44(-0.77%)
Jan 25, 2019 57.24 57.69 56.77 57.23 1,228,500 +0.54(+0.95%)
Jan 24, 2019 55.70 57.33 55.70 56.69 1,492,746 +1.11(+2.00%)
Jan 23, 2019 55.65 56.25 54.64 55.58 1,604,560 +0.27(+0.49%)
Jan 22, 2019 58.75 59.19 54.81 55.31 2,335,609 -3.73(-6.32%)
Jan 18, 2019 58.68 59.43 58.35 59.04 1,639,200 +0.59(+1.01%)
Jan 17, 2019 56.37 58.80 56.34 58.45 2,107,024 +1.55(+2.72%)
Jan 16, 2019 56.76 57.47 56.27 56.90 1,444,554 +0.15(+0.26%)
Jan 15, 2019 55.87 56.78 55.77 56.75 1,575,866 +0.99(+1.78%)
Jan 14, 2019 55.48 56.08 55.00 55.76 1,322,094 -0.26(-0.46%)
Jan 11, 2019 57.33 57.39 55.77 56.02 2,431,400 -1.54(-2.68%)
Jan 10, 2019 57.24 57.86 55.81 57.56 2,092,199 -0.28(-0.48%)
Jan 09, 2019 56.90 58.10 56.63 57.84 3,060,251 +0.67(+1.17%)
Jan 08, 2019 55.79 57.36 55.57 57.17 2,867,158 +1.93(+3.49%)
Jan 07, 2019 53.74 55.49 53.74 55.24 2,192,907 +1.32(+2.45%)
Jan 04, 2019 51.45 54.29 51.45 53.92 3,208,100 +2.88(+5.64%)
Jan 03, 2019 53.69 53.77 51.01 51.04 2,324,961 -3.18(-5.86%)
Jan 02, 2019 52.96 54.34 52.01 54.22 2,221,498 +0.28(+0.52%)
Dec 31, 2018 53.91 54.40 53.42 53.94 1,608,700 +0.39(+0.73%)
Dec 28, 2018 54.30 55.25 52.75 53.55 1,361,700 -0.57(-1.05%)
Dec 27, 2018 52.03 54.13 51.48 54.12 1,764,955 +0.44(+0.82%)
Dec 26, 2018 52.31 53.74 51.52 53.68 2,049,948 +2.07(+4.01%)
Dec 24, 2018 52.02 53.09 51.39 51.61 1,590,900 -0.87(-1.66%)
Dec 21, 2018 54.91 55.36 52.23 52.48 4,247,800 -2.53(-4.60%)
Dec 20, 2018 56.25 57.27 54.33 55.01 2,067,884 -1.66(-2.93%)
Dec 19, 2018 58.28 59.56 56.34 56.67 1,595,087 -1.31(-2.26%)
Dec 18, 2018 58.36 59.10 57.25 57.98 2,502,803 +0.27(+0.47%)
Dec 17, 2018 60.65 60.74 57.35 57.71 2,243,386 -2.99(-4.93%)
Dec 14, 2018 60.94 62.02 60.46 60.70 1,508,100 -0.69(-1.12%)
Dec 13, 2018 62.85 63.21 60.96 61.39 1,818,563 -1.17(-1.87%)
Dec 12, 2018 62.59 64.38 62.50 62.56 1,973,343 +0.77(+1.25%)
Dec 11, 2018 62.26 62.91 61.49 61.79 2,020,536 +0.70(+1.15%)
Dec 10, 2018 61.61 61.66 59.99 61.09 2,283,463 -0.52(-0.84%)
Dec 07, 2018 63.42 63.81 61.07 61.61 1,542,700 -2.27(-3.55%)
Dec 06, 2018 62.31 64.32 62.20 63.88 2,393,236 +0.66(+1.04%)
Dec 04, 2018 64.34 65.40 62.92 63.22 1,889,800 -1.37(-2.12%)
Dec 03, 2018 65.00 65.41 63.58 64.59 2,561,511 +0.53(+0.83%)
Nov 30, 2018 63.88 64.21 62.63 64.06 2,166,600 +0.52(+0.82%)
Nov 29, 2018 63.41 64.20 62.32 63.54 1,206,521 +0.22(+0.35%)
Nov 28, 2018 62.70 63.62 61.65 63.32 1,714,215 +1.43(+2.31%)
Nov 27, 2018 60.85 62.30 60.57 61.89 1,868,274 +0.68(+1.11%)
Nov 26, 2018 59.77 61.25 58.83 61.21 1,758,431 +2.56(+4.36%)
Nov 23, 2018 58.85 59.78 58.46 58.65 853,500 -0.74(-1.25%)
Nov 21, 2018 59.39 59.39 59.39 0 +0.63(+1.07%)
Nov 20, 2018 58.95 59.91 57.82 58.76 2,970,889 -2.11(-3.47%)
Nov 19, 2018 63.64 64.14 60.67 60.87 1,845,065 -2.80(-4.40%)
Nov 16, 2018 62.60 64.12 62.44 63.67 2,173,600 +0.47(+0.74%)
Nov 15, 2018 61.15 63.54 60.47 63.20 2,812,201 +1.85(+3.02%)
Nov 14, 2018 63.32 63.88 61.24 61.35 2,096,178 -1.75(-2.77%)
Nov 13, 2018 62.92 64.40 62.24 63.10 2,199,534 +0.43(+0.69%)
Nov 12, 2018 63.30 64.62 62.44 62.67 3,597,416 -0.63(-1.00%)
Nov 09, 2018 63.92 65.54 62.79 63.30 6,091,400 -3.63(-5.42%)
Nov 08, 2018 62.50 69.00 61.10 66.93 12,561,712 +8.86(+15.26%)
Nov 07, 2018 57.47 58.53 55.32 58.07 4,091,418 +1.07(+1.88%)
Nov 06, 2018 54.78 57.09 54.11 57.00 3,711,204 +3.76(+7.06%)
Nov 05, 2018 53.77 53.77 52.56 53.24 2,578,162 -0.39(-0.73%)
Nov 02, 2018 53.51 54.08 52.77 53.63 2,477,800 +0.34(+0.64%)
Nov 01, 2018 52.14 53.44 51.69 53.29 1,834,111 +1.15(+2.21%)
Oct 31, 2018 51.74 52.79 51.41 52.14 2,679,653 +1.47(+2.90%)
Oct 30, 2018 48.99 50.98 48.52 50.67 1,762,346 +1.73(+3.53%)
Oct 29, 2018 48.30 49.75 48.15 48.94 2,324,284 +1.50(+3.16%)
Oct 26, 2018 47.65 49.00 47.07 47.44 2,137,400 -1.31(-2.69%)
Oct 25, 2018 47.62 49.39 46.12 48.75 1,933,424 +2.03(+4.35%)
Oct 24, 2018 47.82 48.93 46.59 46.72 1,754,069 -0.95(-1.99%)
Oct 23, 2018 46.41 47.86 46.03 47.67 1,549,594 +0.40(+0.85%)
Oct 22, 2018 46.93 47.72 46.49 47.27 1,300,013 +0.67(+1.44%)
Oct 19, 2018 46.71 47.29 45.62 46.60 1,363,600 +0.22(+0.47%)
Oct 18, 2018 47.03 47.23 45.84 46.38 1,596,588 -0.78(-1.65%)
Oct 17, 2018 47.84 47.84 46.58 47.16 1,122,443 -0.50(-1.05%)
Oct 16, 2018 45.58 47.77 45.30 47.66 1,767,349 +2.66(+5.91%)
Oct 15, 2018 45.23 45.77 44.47 45.00 1,183,809 -0.35(-0.77%)
Oct 12, 2018 45.77 45.78 44.41 45.35 2,188,400 +0.70(+1.57%)
Oct 11, 2018 44.02 45.32 43.59 44.65 3,928,266 +0.45(+1.02%)
Oct 10, 2018 47.03 47.27 43.40 44.20 6,051,111 -3.60(-7.53%)
Oct 09, 2018 49.71 49.76 47.20 47.80 5,051,365 -2.18(-4.36%)
Oct 08, 2018 50.61 50.82 49.12 49.98 1,306,922 -0.74(-1.46%)
Oct 05, 2018 51.55 51.65 49.94 50.72 1,701,400 -0.82(-1.59%)
Oct 04, 2018 51.50 51.88 50.75 51.54 2,471,305 -0.12(-0.23%)
Oct 03, 2018 50.48 51.73 50.22 51.66 1,578,707 +1.21(+2.40%)
Oct 02, 2018 50.79 50.79 49.95 50.45 1,804,302 -0.62(-1.21%)
Oct 01, 2018 50.75 51.28 50.62 51.07 1,871,229 +0.00(+0.00%)
Sep 28, 2018 51.80 52.03 50.63 51.07 1,900,500 -0.85(-1.64%)
Sep 27, 2018 52.54 52.89 51.89 51.92 1,201,569 -0.36(-0.69%)
Sep 26, 2018 51.99 53.13 51.47 52.28 1,607,172 +0.28(+0.54%)
Sep 25, 2018 51.43 52.04 50.68 52.00 1,773,009 +0.87(+1.70%)
Sep 24, 2018 49.63 51.26 49.51 51.13 1,858,759 +1.13(+2.26%)
Sep 21, 2018 49.68 50.35 49.34 50.00 4,191,600 +0.40(+0.81%)
Sep 20, 2018 50.84 50.86 49.31 49.60 2,152,655 -0.92(-1.82%)
Sep 19, 2018 50.61 51.64 50.28 50.52 1,415,881 -0.13(-0.26%)
Sep 18, 2018 49.78 50.99 49.15 50.65 1,757,361 +1.38(+2.80%)
Sep 17, 2018 50.25 50.35 49.08 49.27 1,487,147 -1.12(-2.22%)
Sep 14, 2018 50.05 51.03 49.83 50.39 2,272,400 +0.35(+0.70%)
Sep 13, 2018 51.39 51.50 49.48 50.04 2,097,932 -1.11(-2.17%)
Sep 12, 2018 50.91 51.43 50.69 51.15 1,091,194 +0.15(+0.29%)
Sep 11, 2018 50.59 51.38 50.27 51.00 1,220,573 +0.33(+0.65%)
Sep 10, 2018 50.78 52.00 50.32 50.67 1,887,102 -0.04(-0.08%)
Sep 07, 2018 50.33 51.61 49.95 50.71 1,517,900 +0.08(+0.16%)
Sep 06, 2018 51.59 51.82 50.31 50.63 1,332,140 -0.57(-1.11%)
Sep 05, 2018 52.87 52.96 51.13 51.20 1,994,244 -1.82(-3.43%)
Sep 04, 2018 54.07 54.07 52.43 53.02 1,501,978 -1.29(-2.38%)
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%)
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.