TripAdvisor (NQ: TRIP )

38.34 USD +0.11 (+0.29%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.92 65.41 63.76 64.49 6,723,374 +0.50(+0.78%)
May 30, 2013 63.77 64.10 63.14 63.99 0 +0.43(+0.68%)
May 29, 2013 63.97 64.90 63.12 63.56 1,783,529 -0.74(-1.15%)
May 28, 2013 62.57 64.37 62.28 64.30 2,532,757 +2.61(+4.23%)
May 24, 2013 61.73 62.02 60.80 61.69 0 -0.37(-0.60%)
May 23, 2013 61.05 62.55 59.07 62.06 0 +0.55(+0.89%)
May 22, 2013 62.26 63.57 61.00 61.51 0 -0.83(-1.33%)
May 21, 2013 62.70 63.22 61.89 62.34 0 -0.29(-0.46%)
May 20, 2013 60.07 63.01 59.90 62.63 0 +2.75(+4.59%)
May 17, 2013 59.64 60.48 59.25 59.88 0 +0.85(+1.44%)
May 16, 2013 59.53 60.39 58.65 59.03 2,265,696 -0.33(-0.56%)
May 15, 2013 58.00 60.26 57.91 59.36 0 +4.57(+8.34%)
May 13, 2013 53.68 55.31 53.29 54.79 0 +0.95(+1.76%)
May 10, 2013 52.19 54.30 52.15 53.84 0 +1.85(+3.56%)
May 09, 2013 52.58 53.10 51.76 51.99 0 -0.50(-0.95%)
May 08, 2013 53.34 54.57 51.72 52.49 4,386,145 -2.52(-4.58%)
May 07, 2013 55.94 56.80 54.07 55.01 2,895,897 -0.16(-0.29%)
May 06, 2013 55.26 55.55 54.83 55.17 1,972,588 -0.13(-0.24%)
May 03, 2013 54.21 55.64 53.51 55.30 0 +1.79(+3.35%)
May 02, 2013 51.90 53.54 51.90 53.51 0 +1.40(+2.69%)
May 01, 2013 52.53 53.00 51.88 52.11 0 -0.47(-0.89%)
Apr 30, 2013 53.07 53.50 52.38 52.58 0 -0.49(-0.92%)
Apr 29, 2013 53.69 54.00 52.25 53.07 1,898,109 -0.65(-1.21%)
Apr 26, 2013 53.75 54.80 52.83 53.72 3,037,972 +0.71(+1.34%)
Apr 25, 2013 51.33 53.39 51.30 53.01 2,121,761 +1.67(+3.25%)
Apr 24, 2013 52.11 52.61 51.00 51.34 1,115,461 -0.96(-1.84%)
Apr 23, 2013 51.41 52.55 51.37 52.30 789,534 +1.21(+2.37%)
Apr 22, 2013 51.29 51.55 50.34 51.09 742,846 +0.00(+0.00%)
Apr 19, 2013 51.23 51.82 50.62 51.09 779,383 -0.26(-0.51%)
Apr 18, 2013 52.19 52.45 50.95 51.35 1,214,375 -0.82(-1.58%)
Apr 17, 2013 52.14 52.54 51.08 52.17 1,698,413 -0.77(-1.45%)
Apr 16, 2013 51.90 52.97 51.85 52.94 1,565,581 +1.38(+2.68%)
Apr 15, 2013 52.82 53.50 51.10 51.56 3,201,609 -0.93(-1.77%)
Apr 12, 2013 51.85 52.69 51.60 52.49 1,101,877 +0.60(+1.16%)
Apr 11, 2013 50.18 52.35 50.11 51.89 1,987,615 +1.82(+3.63%)
Apr 10, 2013 48.66 50.18 48.41 50.07 2,281,238 +1.78(+3.69%)
Apr 09, 2013 48.70 49.04 48.18 48.29 1,314,573 -0.39(-0.80%)
Apr 08, 2013 48.86 49.48 48.27 48.68 1,272,591 -0.20(-0.41%)
Apr 05, 2013 49.03 49.51 48.29 48.88 1,439,847 -0.64(-1.29%)
Apr 04, 2013 48.87 49.80 48.65 49.52 1,364,782 +0.41(+0.83%)
Apr 03, 2013 50.62 50.62 48.75 49.11 2,461,086 -1.40(-2.77%)
Apr 02, 2013 51.75 51.75 50.13 50.51 2,715,172 -1.19(-2.30%)
Apr 01, 2013 52.53 54.14 51.48 51.70 1,695,632 -0.82(-1.56%)
Mar 28, 2013 52.24 52.90 52.14 52.52 1,034,285 +0.32(+0.61%)
Mar 27, 2013 52.03 52.73 51.36 52.20 896,698 -0.24(-0.46%)
Mar 26, 2013 53.22 53.22 51.93 52.44 1,256,101 +0.20(+0.38%)
Mar 25, 2013 52.93 53.50 52.13 52.24 901,361 -0.26(-0.50%)
Mar 22, 2013 52.06 52.58 51.96 52.50 1,077,185 +0.75(+1.45%)
Mar 21, 2013 52.56 53.00 51.64 51.75 2,136,343 -1.49(-2.80%)
Mar 20, 2013 52.47 53.45 52.47 53.24 1,318,940 +0.94(+1.80%)
Mar 19, 2013 52.51 53.35 51.57 52.30 1,256,238 -0.13(-0.25%)
Mar 18, 2013 52.12 53.41 51.70 52.43 1,098,101 +0.03(+0.06%)
Mar 15, 2013 52.47 53.73 52.23 52.40 2,655,851 -0.19(-0.36%)
Mar 14, 2013 52.50 53.41 52.13 52.59 1,482,357 +0.20(+0.38%)
Mar 13, 2013 51.14 52.61 50.77 52.39 2,037,598 +1.24(+2.42%)
Mar 12, 2013 51.34 51.60 50.61 51.15 1,781,358 -0.25(-0.49%)
Mar 11, 2013 51.09 51.63 50.26 51.40 1,223,136 +0.37(+0.73%)
Mar 08, 2013 50.77 51.34 50.56 51.03 1,531,711 +0.44(+0.87%)
Mar 07, 2013 48.59 51.15 48.10 50.59 3,630,367 +1.96(+4.03%)
Mar 06, 2013 48.00 50.88 47.90 48.63 4,827,085 +0.95(+1.99%)
Mar 05, 2013 45.79 47.84 45.65 47.68 2,586,716 +2.17(+4.77%)
Mar 04, 2013 45.42 45.66 44.75 45.51 1,841,692 -0.11(-0.24%)
Mar 01, 2013 45.42 45.94 44.59 45.62 2,159,112 +0.08(+0.18%)
Feb 28, 2013 45.25 45.74 44.58 45.54 1,993,220 +0.27(+0.59%)
Feb 27, 2013 44.15 45.56 44.10 45.27 2,194,735 +1.54(+3.52%)
Feb 26, 2013 43.68 44.21 43.44 43.73 1,138,070 -0.12(-0.27%)
Feb 22, 2013 43.11 44.09 42.90 43.85 1,985,990 +0.91(+2.12%)
Feb 21, 2013 42.20 43.47 42.20 42.94 1,498,082 +0.18(+0.42%)
Feb 20, 2013 43.53 43.55 42.68 42.76 1,231,049 -0.76(-1.75%)
Feb 19, 2013 44.49 44.49 43.31 43.52 1,607,010 -0.90(-2.02%)
Feb 15, 2013 43.60 45.42 43.50 44.42 2,821,097 +0.87(+1.99%)
Feb 14, 2013 42.58 44.86 42.04 43.55 7,033,474 -3.35(-7.14%)
Feb 13, 2013 46.79 47.78 46.64 46.90 2,596,936 +0.24(+0.51%)
Feb 12, 2013 46.22 46.87 45.84 46.66 1,813,139 +0.43(+0.93%)
Feb 11, 2013 47.13 47.20 46.00 46.23 1,232,182 -0.79(-1.68%)
Feb 08, 2013 46.82 47.42 46.48 47.02 913,373 +0.17(+0.36%)
Feb 07, 2013 47.02 47.03 45.66 46.85 1,991,430 -0.15(-0.32%)
Feb 06, 2013 47.05 49.35 46.82 47.00 4,129,805 +1.36(+2.98%)
Feb 04, 2013 46.09 46.78 45.56 45.64 1,279,350 -0.66(-1.43%)
Feb 01, 2013 46.29 46.57 45.63 46.30 1,772,423 +0.02(+0.04%)
Jan 31, 2013 45.43 46.34 45.07 46.28 1,284,604 +0.76(+1.67%)
Jan 30, 2013 46.10 46.29 45.16 45.52 1,363,973 -0.38(-0.83%)
Jan 29, 2013 46.42 46.55 45.65 45.90 1,609,981 -0.60(-1.29%)
Jan 28, 2013 46.34 47.77 46.02 46.50 2,428,280 +0.54(+1.17%)
Jan 25, 2013 44.94 46.05 44.76 45.96 1,657,159 +1.14(+2.54%)
Jan 24, 2013 44.78 45.72 44.59 44.82 1,029,043 -0.02(-0.04%)
Jan 23, 2013 44.41 44.95 44.20 44.84 1,236,453 +0.52(+1.17%)
Jan 22, 2013 43.59 44.38 43.31 44.32 1,148,828 +0.64(+1.47%)
Jan 18, 2013 44.16 44.17 43.17 43.68 1,901,351 -0.41(-0.93%)
Jan 17, 2013 43.98 44.57 43.53 44.09 1,399,879 +0.12(+0.27%)
Jan 16, 2013 44.05 44.20 43.49 43.97 1,241,630 -0.18(-0.41%)
Jan 15, 2013 44.14 44.30 43.36 44.15 959,328 +0.00(+0.00%)
Jan 14, 2013 43.89 44.33 43.46 44.15 957,043 +0.17(+0.39%)
Jan 11, 2013 43.65 44.00 43.50 43.98 990,129 +0.49(+1.13%)
Jan 10, 2013 44.38 44.60 42.77 43.49 2,676,908 -0.84(-1.89%)
Jan 09, 2013 44.77 45.20 44.29 44.33 1,261,370 -0.39(-0.86%)
Jan 08, 2013 44.85 45.45 44.27 44.72 2,192,273 -0.40(-0.90%)
Jan 07, 2013 44.03 45.33 43.75 45.12 1,823,801 +1.00(+2.27%)
Jan 04, 2013 44.01 44.16 43.40 44.12 1,052,242 +0.21(+0.48%)
Jan 03, 2013 44.09 44.50 43.45 43.91 1,770,400 -0.25(-0.57%)
Jan 02, 2013 43.48 44.17 41.92 44.16 2,106,593 +2.24(+5.34%)
Dec 31, 2012 41.34 42.27 40.88 41.92 2,322,618 +0.58(+1.40%)
Dec 28, 2012 41.73 41.98 41.29 41.34 653,364 -0.59(-1.41%)
Dec 27, 2012 41.85 42.04 41.29 41.93 784,916 +0.13(+0.31%)
Dec 26, 2012 42.30 42.45 41.55 41.80 793,193 -0.45(-1.07%)
Dec 24, 2012 43.25 44.10 42.13 42.25 1,264,037 +0.28(+0.67%)
Dec 21, 2012 42.79 42.79 41.48 41.97 2,444,803 -1.00(-2.33%)
Dec 20, 2012 43.49 43.74 42.89 42.97 2,640,047 -0.44(-1.01%)
Dec 19, 2012 43.10 44.29 42.85 43.41 1,986,482 +0.43(+1.00%)
Dec 18, 2012 43.01 44.29 42.92 42.98 5,502,114 -0.47(-1.08%)
Dec 17, 2012 41.86 43.65 41.31 43.45 4,647,387 +1.78(+4.27%)
Dec 14, 2012 42.76 42.77 41.40 41.67 2,446,895 -1.04(-2.44%)
Dec 13, 2012 42.91 43.15 42.02 42.71 3,991,027 +0.06(+0.14%)
Dec 12, 2012 41.05 42.89 40.61 42.65 6,426,210 +1.74(+4.25%)
Dec 11, 2012 47.00 47.00 40.64 40.91 12,177,153 +2.52(+6.56%)
Dec 10, 2012 39.58 39.89 37.91 38.39 1,933,399 -0.20(-0.52%)
Dec 07, 2012 39.10 39.69 38.35 38.59 1,496,691 -0.70(-1.78%)
Dec 06, 2012 38.50 39.34 38.23 39.29 1,858,776 +0.92(+2.40%)
Dec 05, 2012 37.35 38.96 37.35 38.37 2,426,329 +0.84(+2.24%)
Dec 04, 2012 37.66 37.76 35.96 37.53 3,610,740 -0.66(-1.73%)
Nov 30, 2012 37.89 39.07 37.62 38.19 2,961,161 +0.32(+0.84%)
Nov 29, 2012 37.96 38.21 37.55 37.87 1,845,180 -0.03(-0.08%)
Nov 28, 2012 37.63 37.97 37.16 37.90 990,631 +0.13(+0.34%)
Nov 27, 2012 38.03 38.04 37.39 37.77 702,418 -0.14(-0.37%)
Nov 26, 2012 38.00 38.09 37.46 37.91 767,636 -0.09(-0.24%)
Nov 23, 2012 37.64 38.00 36.96 38.00 581,840 +0.60(+1.60%)
Nov 21, 2012 37.48 37.68 36.89 37.40 1,836,660 +0.12(+0.32%)
Nov 20, 2012 38.09 38.39 37.05 37.28 2,253,509 -0.88(-2.31%)
Nov 19, 2012 38.40 39.32 38.08 38.16 2,747,632 +0.13(+0.34%)
Nov 16, 2012 36.54 38.70 36.51 38.03 4,298,874 +1.43(+3.91%)
Nov 15, 2012 35.69 36.99 35.50 36.60 4,309,164 +0.96(+2.69%)
Nov 14, 2012 35.09 36.35 35.09 35.64 2,583,296 +0.10(+0.28%)
Nov 13, 2012 34.70 35.67 34.31 35.54 1,738,803 +0.56(+1.60%)
Nov 12, 2012 35.48 35.89 34.88 34.98 2,787,232 +0.67(+1.95%)
Nov 09, 2012 33.72 35.04 32.50 34.31 4,891,338 +0.14(+0.41%)
Nov 08, 2012 33.89 34.47 33.71 34.17 2,536,874 +0.17(+0.50%)
Nov 07, 2012 34.01 34.42 32.95 34.00 3,693,442 +0.17(+0.50%)
Nov 06, 2012 34.33 34.50 33.70 33.83 2,094,764 -0.62(-1.80%)
Nov 05, 2012 34.70 34.99 34.14 34.45 2,430,567 -0.67(-1.91%)
Nov 02, 2012 35.01 35.95 34.64 35.12 12,215,407 +5.71(+19.42%)
Nov 01, 2012 30.48 30.49 28.63 29.41 7,714,927 -0.88(-2.91%)
Oct 31, 2012 30.73 30.99 29.70 30.29 5,069,240 +0.02(+0.07%)
Oct 26, 2012 32.15 30.27 30.27 30.27 7,092,100 -0.51(-1.66%)
Oct 25, 2012 31.61 31.65 30.45 30.78 2,024,686 -0.62(-1.97%)
Oct 24, 2012 31.59 31.81 31.08 31.40 2,110,396 -0.10(-0.32%)
Oct 23, 2012 30.14 31.84 30.13 31.50 2,252,884 +1.57(+5.25%)
Oct 19, 2012 30.40 30.48 29.06 29.93 3,519,534 -0.64(-2.09%)
Oct 18, 2012 31.24 31.29 30.26 30.57 2,785,678 -0.52(-1.67%)
Oct 17, 2012 31.13 31.13 30.55 31.09 3,058,007 -0.09(-0.30%)
Oct 16, 2012 31.69 31.90 31.14 31.18 1,981,735 -0.31(-0.98%)
Oct 15, 2012 31.28 31.58 31.23 31.49 1,786,904 +0.27(+0.86%)
Oct 12, 2012 30.72 31.41 30.44 31.22 3,370,898 +0.07(+0.22%)
Oct 11, 2012 32.68 32.68 30.97 31.15 3,090,939 -1.07(-3.32%)
Oct 10, 2012 32.77 32.80 32.13 32.22 1,935,230 -0.30(-0.92%)
Oct 09, 2012 33.36 33.44 32.45 32.52 2,518,396 -1.05(-3.13%)
Oct 08, 2012 33.28 34.16 33.15 33.57 1,462,957 +0.08(+0.24%)
Oct 05, 2012 33.51 34.18 33.33 33.49 2,722,971 +0.09(+0.27%)
Oct 04, 2012 32.64 33.45 32.15 33.40 1,924,345 +1.28(+3.99%)
Oct 03, 2012 32.41 32.77 31.99 32.12 2,502,826 -0.27(-0.83%)
Oct 02, 2012 32.00 32.66 31.80 32.39 1,943,375 +0.45(+1.41%)
Oct 01, 2012 33.23 33.27 31.70 31.94 3,920,172 -0.99(-3.01%)
Sep 28, 2012 33.38 33.40 32.57 32.93 2,988,327 -0.49(-1.47%)
Sep 27, 2012 32.39 34.07 31.71 33.42 3,640,930 +0.18(+0.54%)
Sep 26, 2012 33.85 34.09 33.05 33.24 1,886,316 -0.50(-1.48%)
Sep 25, 2012 33.75 34.44 33.70 33.74 2,135,879 +0.04(+0.12%)
Sep 24, 2012 34.53 34.53 33.47 33.70 2,424,375 -0.83(-2.40%)
Sep 21, 2012 34.31 35.07 34.15 34.53 4,039,373 +0.05(+0.15%)
Sep 20, 2012 34.84 34.85 33.82 34.48 1,981,632 -0.42(-1.20%)
Sep 19, 2012 34.96 35.19 34.00 34.90 1,783,930 +0.17(+0.49%)
Sep 18, 2012 35.81 36.19 34.70 34.73 2,077,852 -1.08(-3.02%)
Sep 17, 2012 36.07 36.29 35.64 35.81 1,525,941 -0.25(-0.69%)
Sep 14, 2012 36.47 36.97 36.02 36.06 2,209,079 -0.28(-0.77%)
Sep 13, 2012 35.35 36.70 35.05 36.34 1,884,980 +1.09(+3.09%)
Sep 12, 2012 35.58 35.95 35.11 35.25 1,176,603 -0.13(-0.37%)
Sep 11, 2012 35.16 35.82 34.99 35.38 1,408,662 +0.09(+0.26%)
Sep 10, 2012 35.53 35.96 35.25 35.29 913,020 -0.32(-0.90%)
Sep 07, 2012 35.46 35.78 35.23 35.61 1,156,061 +0.16(+0.45%)
Sep 06, 2012 35.39 36.25 35.33 35.45 2,343,613 +0.05(+0.14%)
Sep 05, 2012 34.61 35.92 34.60 35.40 2,693,973 +0.75(+2.16%)
Sep 04, 2012 33.50 34.66 33.19 34.65 2,224,911 +1.21(+3.62%)
Aug 31, 2012 33.98 34.26 33.28 33.44 1,273,424 -0.27(-0.80%)
Aug 30, 2012 34.13 34.33 33.63 33.71 976,326 -0.50(-1.46%)
Aug 29, 2012 34.13 34.38 33.34 34.21 1,701,860 +0.24(+0.71%)
Aug 27, 2012 34.29 34.34 33.89 33.97 737,007 -0.08(-0.23%)
Aug 24, 2012 34.50 34.70 33.29 34.05 5,589,341 +0.51(+1.52%)
Aug 23, 2012 33.73 34.12 33.48 33.54 2,111,725 -0.40(-1.18%)
Aug 22, 2012 33.84 34.27 33.51 33.94 1,716,417 -0.11(-0.32%)
Aug 21, 2012 33.96 34.75 33.71 34.05 2,442,829 +0.21(+0.62%)
Aug 20, 2012 33.27 33.95 32.76 33.84 1,842,894 +0.39(+1.17%)
Aug 17, 2012 33.66 33.74 32.37 33.45 3,050,828 -0.40(-1.18%)
Aug 16, 2012 33.89 34.30 33.14 33.85 1,992,263 -0.11(-0.32%)
Aug 15, 2012 33.20 34.72 32.51 33.96 4,098,523 +0.80(+2.41%)
Aug 14, 2012 33.76 33.93 32.28 33.16 5,752,605 -0.36(-1.07%)
Aug 13, 2012 35.27 35.29 32.80 33.52 9,384,253 -1.58(-4.50%)
Aug 10, 2012 36.26 36.54 35.05 35.10 3,806,630 -1.08(-2.99%)
Aug 09, 2012 36.92 37.12 36.10 36.18 1,646,342 -0.59(-1.60%)
Aug 08, 2012 37.08 37.69 36.10 36.77 4,031,839 -1.89(-4.89%)
Aug 07, 2012 38.45 39.00 38.24 38.66 2,066,507 +0.65(+1.71%)
Aug 06, 2012 36.67 38.39 36.50 38.01 1,985,691 +1.33(+3.63%)
Aug 03, 2012 36.57 37.03 35.91 36.68 2,291,729 +0.47(+1.30%)
Aug 02, 2012 36.20 37.50 35.58 36.21 1,661,890 -0.36(-0.98%)
Aug 01, 2012 37.47 37.82 36.30 36.57 2,856,703 -0.84(-2.25%)
Jul 31, 2012 36.17 37.60 35.99 37.41 3,158,425 +1.40(+3.89%)
Jul 30, 2012 35.52 36.18 35.25 36.01 2,592,073 +0.60(+1.69%)
Jul 27, 2012 35.57 36.63 35.12 35.41 3,029,563 +0.37(+1.06%)
Jul 26, 2012 36.76 37.01 34.03 35.04 6,637,443 -1.14(-3.15%)
Jul 25, 2012 36.13 37.45 35.01 36.18 9,251,455 -7.29(-16.77%)
Jul 24, 2012 46.25 46.38 43.14 43.47 6,132,316 -2.14(-4.69%)
Jul 23, 2012 44.15 46.01 43.06 45.61 2,383,563 +0.71(+1.58%)
Jul 20, 2012 45.33 46.40 44.81 44.90 2,210,547 -0.20(-0.44%)
Jul 19, 2012 45.42 47.81 44.75 45.10 2,613,536 -0.32(-0.70%)
Jul 18, 2012 45.28 46.07 45.28 45.42 815,225 -0.10(-0.22%)
Jul 17, 2012 47.00 47.03 45.37 45.52 1,760,643 -0.63(-1.37%)
Jul 16, 2012 45.91 46.24 44.44 46.15 1,010,530 +0.30(+0.65%)
Jul 13, 2012 44.01 46.95 43.49 45.85 2,290,489 +1.97(+4.49%)
Jul 12, 2012 43.79 44.54 43.26 43.88 1,544,338 -0.40(-0.90%)
Jul 11, 2012 44.96 45.47 43.98 44.28 923,026 -0.48(-1.07%)
Jul 10, 2012 45.70 45.81 43.76 44.76 1,248,501 -0.68(-1.50%)
Jul 09, 2012 46.27 46.69 44.95 45.44 926,056 -0.92(-1.98%)
Jul 06, 2012 45.84 46.54 45.35 46.36 887,031 +0.09(+0.19%)
Jul 05, 2012 46.09 47.44 45.71 46.27 1,517,858 +0.22(+0.48%)
Jul 03, 2012 46.02 46.17 44.70 46.05 564,352 +0.05(+0.11%)
Jul 02, 2012 44.73 47.00 44.72 46.00 1,814,865 +1.31(+2.93%)
Jun 29, 2012 44.74 46.30 44.13 44.69 1,908,819 +1.11(+2.55%)
Jun 28, 2012 43.97 44.26 42.18 43.58 1,209,404 -0.84(-1.89%)
Jun 27, 2012 44.36 45.35 43.88 44.42 996,765 +0.41(+0.93%)
Jun 26, 2012 44.05 44.88 43.95 44.01 890,571 -0.06(-0.14%)
Jun 25, 2012 44.76 45.39 43.98 44.07 1,158,439 -1.46(-3.21%)
Jun 22, 2012 43.46 46.09 43.37 45.53 3,595,348 +2.52(+5.86%)
Jun 21, 2012 43.53 43.85 42.35 43.01 977,768 -0.28(-0.65%)
Jun 20, 2012 44.10 44.10 42.74 43.29 1,370,025 -0.95(-2.15%)
Jun 19, 2012 45.00 45.12 43.63 44.24 1,841,995 -0.67(-1.49%)
Jun 18, 2012 44.14 45.41 43.77 44.91 1,448,980 +0.53(+1.19%)
Jun 15, 2012 44.18 44.45 43.50 44.38 1,995,844 +0.33(+0.75%)
Jun 14, 2012 43.63 44.57 42.70 44.05 956,985 +0.62(+1.43%)
Jun 13, 2012 44.49 45.31 43.31 43.43 1,474,300 -1.59(-3.53%)
Jun 12, 2012 43.04 45.07 42.80 45.02 2,116,508 +2.08(+4.84%)
Jun 11, 2012 44.46 44.86 42.53 42.94 2,273,888 -0.08(-0.19%)
Jun 08, 2012 42.01 43.15 41.56 43.02 1,976,675 +1.35(+3.24%)
Jun 07, 2012 44.00 44.00 41.59 41.67 1,862,158 -1.32(-3.07%)
Jun 06, 2012 40.86 43.81 40.86 42.99 2,165,621 +1.90(+4.62%)
Jun 05, 2012 41.21 42.21 40.44 41.09 1,301,682 -0.40(-0.96%)
Jun 04, 2012 41.16 41.62 40.12 41.49 1,525,015 +0.47(+1.15%)
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.