TripAdvisor (NQ: TRIP )

34.99 USD -1.27 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 64.01 64.32 62.62 63.02 1,568,310 -0.40(-0.63%)
Sep 29, 2015 62.97 63.96 62.24 63.42 1,181,481 +0.54(+0.86%)
Sep 28, 2015 64.70 65.30 62.79 62.88 1,541,686 -2.01(-3.10%)
Sep 25, 2015 65.74 66.49 64.34 64.89 1,299,831 -0.57(-0.87%)
Sep 24, 2015 65.10 65.70 64.37 65.46 1,480,102 -0.23(-0.35%)
Sep 23, 2015 67.08 67.72 65.66 65.69 1,114,274 -1.51(-2.25%)
Sep 22, 2015 67.73 68.38 66.53 67.20 1,277,181 -1.18(-1.73%)
Sep 21, 2015 68.87 69.30 67.99 68.38 883,628 -0.26(-0.38%)
Sep 18, 2015 69.21 70.10 68.40 68.64 1,917,877 -1.25(-1.79%)
Sep 17, 2015 69.85 70.49 69.10 69.89 2,393,022 -0.01(-0.01%)
Sep 16, 2015 70.36 70.74 69.23 69.90 2,070,519 -0.16(-0.23%)
Sep 15, 2015 67.41 70.34 66.27 70.06 2,392,609 +2.27(+3.35%)
Sep 14, 2015 67.16 68.34 66.40 67.79 1,270,048 +0.87(+1.30%)
Sep 11, 2015 67.36 67.86 65.62 66.92 1,881,639 -0.57(-0.84%)
Sep 10, 2015 66.63 68.40 66.34 67.49 1,908,136 +0.57(+0.85%)
Sep 09, 2015 68.32 68.53 66.75 66.92 1,516,392 -0.68(-1.01%)
Sep 08, 2015 67.50 68.09 67.36 67.60 2,224,495 +0.39(+0.58%)
Sep 04, 2015 68.60 67.21 67.21 67.21 1,576,600 -2.26(-3.25%)
Sep 03, 2015 69.86 71.16 69.16 69.47 2,235,334 -0.26(-0.37%)
Sep 02, 2015 69.34 69.96 68.45 69.73 1,031,129 +1.54(+2.26%)
Sep 01, 2015 68.16 69.53 67.89 68.19 1,942,435 -1.71(-2.45%)
Aug 31, 2015 70.11 70.84 69.52 69.90 1,302,996 -0.70(-0.99%)
Aug 28, 2015 69.72 70.88 69.20 70.60 1,230,461 +0.26(+0.37%)
Aug 27, 2015 69.23 70.76 68.66 70.34 1,596,851 +1.96(+2.87%)
Aug 26, 2015 67.83 68.72 65.79 68.38 3,287,961 +1.84(+2.77%)
Aug 25, 2015 68.63 69.80 66.25 66.54 2,429,928 +0.27(+0.41%)
Aug 24, 2015 65.65 69.06 62.50 66.27 2,717,621 -3.24(-4.66%)
Aug 21, 2015 69.79 71.12 69.01 69.51 2,571,965 -0.87(-1.24%)
Aug 20, 2015 70.79 71.75 70.21 70.38 1,995,229 -1.37(-1.91%)
Aug 19, 2015 71.87 72.18 71.14 71.75 1,552,540 -0.51(-0.71%)
Aug 18, 2015 73.47 73.47 71.91 72.26 1,337,450 -1.24(-1.69%)
Aug 17, 2015 72.30 73.57 71.07 73.50 1,133,020 +1.01(+1.39%)
Aug 14, 2015 71.84 72.91 71.55 72.49 1,123,589 +0.79(+1.10%)
Aug 13, 2015 73.27 73.88 71.30 71.70 2,278,887 -1.80(-2.45%)
Aug 12, 2015 73.54 73.85 71.53 73.50 2,237,658 -1.17(-1.57%)
Aug 11, 2015 74.55 75.05 73.83 74.67 1,886,776 -0.64(-0.85%)
Aug 10, 2015 75.20 75.70 73.87 75.31 1,701,609 +0.99(+1.33%)
Aug 07, 2015 76.24 76.41 73.85 74.32 1,938,404 -1.80(-2.36%)
Aug 06, 2015 77.95 78.12 74.78 76.12 2,371,670 -1.84(-2.36%)
Aug 05, 2015 79.68 80.24 77.92 77.96 1,965,257 -0.44(-0.56%)
Aug 04, 2015 78.64 79.28 78.04 78.40 1,217,952 -0.45(-0.57%)
Aug 03, 2015 79.39 80.05 78.23 78.85 1,440,735 -0.53(-0.67%)
Jul 31, 2015 78.79 79.42 77.32 79.38 2,082,405 +0.69(+0.88%)
Jul 30, 2015 79.60 79.64 77.75 78.69 2,395,304 -1.02(-1.28%)
Jul 29, 2015 78.84 80.10 78.78 79.71 1,833,510 +0.37(+0.47%)
Jul 28, 2015 80.85 80.85 79.18 79.34 2,622,050 -1.26(-1.56%)
Jul 27, 2015 80.35 82.47 78.93 80.60 3,157,572 -0.26(-0.32%)
Jul 24, 2015 84.54 86.36 80.39 80.86 7,178,573 -12.51(-13.40%)
Jul 23, 2015 92.19 94.00 91.80 93.37 4,127,902 +1.62(+1.77%)
Jul 22, 2015 92.59 93.70 91.58 91.75 1,600,234 -0.80(-0.86%)
Jul 21, 2015 92.31 92.71 90.06 92.55 1,801,505 +0.56(+0.61%)
Jul 20, 2015 92.68 92.80 91.23 91.99 1,284,650 -0.19(-0.21%)
Jul 17, 2015 91.30 92.75 90.87 92.18 1,305,758 +1.07(+1.17%)
Jul 16, 2015 91.02 91.81 89.98 91.11 1,063,482 +0.73(+0.81%)
Jul 15, 2015 89.41 90.96 89.03 90.38 1,040,274 +0.70(+0.78%)
Jul 14, 2015 89.97 91.13 89.41 89.68 1,377,766 -0.62(-0.69%)
Jul 13, 2015 89.41 90.73 89.05 90.30 1,319,810 +1.86(+2.10%)
Jul 10, 2015 87.17 88.57 86.56 88.44 1,029,170 +2.48(+2.89%)
Jul 09, 2015 86.53 87.47 85.96 85.96 990,048 +0.38(+0.44%)
Jul 08, 2015 85.60 86.65 85.15 85.58 1,030,292 -1.25(-1.44%)
Jul 07, 2015 87.03 87.19 84.88 86.83 1,214,482 -0.06(-0.07%)
Jul 06, 2015 86.50 86.99 85.90 86.89 1,150,494 +0.02(+0.02%)
Jul 02, 2015 87.01 86.87 86.87 86.87 1,028,100 -0.03(-0.03%)
Jul 01, 2015 88.00 88.78 86.53 86.90 958,210 -0.24(-0.28%)
Jun 30, 2015 87.01 87.61 86.02 87.14 1,273,076 +1.37(+1.60%)
Jun 29, 2015 87.66 88.50 85.55 85.77 1,225,770 -3.07(-3.46%)
Jun 26, 2015 87.97 88.91 87.97 88.84 1,160,943 +0.68(+0.77%)
Jun 25, 2015 89.15 89.15 87.96 88.16 902,616 -0.82(-0.92%)
Jun 24, 2015 89.93 90.14 88.42 88.98 1,319,651 -1.26(-1.40%)
Jun 23, 2015 90.73 90.81 89.41 90.24 1,623,654 -0.50(-0.55%)
Jun 22, 2015 91.15 92.00 90.11 90.74 1,704,690 -0.20(-0.22%)
Jun 19, 2015 90.69 91.28 89.56 90.94 3,659,165 +0.27(+0.30%)
Jun 18, 2015 85.77 91.42 85.77 90.67 8,555,800 +3.02(+3.45%)
Jun 17, 2015 76.62 88.73 75.89 87.65 15,023,321 +11.20(+14.65%)
Jun 16, 2015 75.56 76.78 75.56 76.45 962,179 +0.62(+0.82%)
Jun 15, 2015 75.51 76.00 74.76 75.83 1,195,991 -0.27(-0.35%)
Jun 12, 2015 75.86 76.29 75.48 76.10 930,823 -0.16(-0.21%)
Jun 11, 2015 76.64 77.09 75.92 76.26 1,287,746 -0.21(-0.28%)
Jun 10, 2015 75.63 76.98 75.63 76.47 1,167,588 +1.26(+1.68%)
Jun 09, 2015 75.35 75.73 74.98 75.21 810,427 -0.28(-0.36%)
Jun 08, 2015 76.29 76.49 75.42 75.49 1,894,142 -0.93(-1.21%)
Jun 05, 2015 74.96 76.51 74.77 76.41 1,640,480 +1.29(+1.72%)
Jun 04, 2015 74.68 75.15 74.14 75.12 1,741,807 +0.05(+0.07%)
Jun 03, 2015 76.03 76.22 74.76 75.07 1,828,929 -1.25(-1.64%)
Jun 02, 2015 76.15 77.06 75.76 76.32 982,286 -0.19(-0.25%)
Jun 01, 2015 76.24 76.94 75.70 76.51 1,431,460 +0.25(+0.33%)
May 29, 2015 76.71 76.77 75.62 76.26 2,177,302 -0.54(-0.70%)
May 28, 2015 78.26 78.54 76.79 76.80 1,066,133 -1.70(-2.17%)
May 27, 2015 77.88 78.63 77.83 78.50 1,249,671 +0.73(+0.94%)
May 26, 2015 80.11 80.57 77.69 77.77 1,802,054 -2.50(-3.11%)
May 22, 2015 79.66 80.27 80.27 80.27 1,301,800 +0.97(+1.22%)
May 21, 2015 79.72 80.19 79.03 79.30 1,401,181 -0.47(-0.59%)
May 20, 2015 80.78 80.93 79.00 79.77 1,790,087 -0.88(-1.09%)
May 19, 2015 81.97 82.51 80.29 80.65 1,305,018 -0.84(-1.03%)
May 18, 2015 81.86 82.36 81.34 81.49 1,840,405 -0.34(-0.42%)
May 15, 2015 82.18 82.61 81.30 81.83 891,927 -0.33(-0.40%)
May 14, 2015 81.44 82.25 80.93 82.16 1,203,259 +1.01(+1.24%)
May 13, 2015 80.78 81.51 80.74 81.15 1,189,976 +0.33(+0.41%)
May 12, 2015 81.01 81.77 80.65 80.82 1,515,233 -0.81(-0.99%)
May 11, 2015 82.01 82.82 81.11 81.63 1,720,432 -0.30(-0.37%)
May 08, 2015 79.40 82.25 79.03 81.93 2,644,673 +3.46(+4.41%)
May 07, 2015 78.18 80.72 75.65 78.47 6,611,638 +1.67(+2.17%)
May 06, 2015 78.14 78.46 76.28 76.80 4,449,707 -0.92(-1.18%)
May 05, 2015 78.47 79.82 77.33 77.72 3,295,412 -2.19(-2.74%)
May 04, 2015 81.33 81.33 79.80 79.91 1,996,481 -0.91(-1.13%)
May 01, 2015 81.89 83.00 79.82 80.82 1,815,562 +0.33(+0.41%)
Apr 30, 2015 81.54 81.68 79.83 80.49 1,649,259 -1.21(-1.48%)
Apr 29, 2015 81.26 82.85 81.18 81.70 1,653,945 +0.14(+0.17%)
Apr 28, 2015 81.55 82.38 80.96 81.56 1,637,587 -0.13(-0.16%)
Apr 27, 2015 81.91 83.77 81.45 81.69 912,518 +0.12(+0.15%)
Apr 24, 2015 82.83 83.56 81.41 81.57 1,029,324 -1.22(-1.47%)
Apr 23, 2015 82.34 83.34 82.02 82.79 900,158 +0.07(+0.08%)
Apr 22, 2015 81.53 82.87 80.84 82.71 1,245,000 +1.43(+1.77%)
Apr 21, 2015 81.20 81.40 80.71 81.28 1,284,603 +0.31(+0.38%)
Apr 20, 2015 81.06 81.50 80.71 80.97 1,416,552 +0.26(+0.32%)
Apr 17, 2015 82.00 82.55 79.88 80.71 2,163,406 -1.89(-2.29%)
Apr 16, 2015 83.34 84.62 82.53 82.60 928,432 -0.49(-0.59%)
Apr 15, 2015 83.33 83.79 82.38 83.09 1,062,453 -0.18(-0.22%)
Apr 14, 2015 83.56 83.84 82.05 83.27 1,009,038 -0.25(-0.30%)
Apr 13, 2015 83.13 84.45 83.00 83.52 833,221 +0.59(+0.71%)
Apr 10, 2015 83.12 83.30 82.51 82.93 1,084,602 -0.25(-0.30%)
Apr 09, 2015 83.33 83.80 81.99 83.18 1,805,338 +0.13(+0.16%)
Apr 08, 2015 83.01 83.96 82.66 83.05 1,128,605 +0.22(+0.27%)
Apr 07, 2015 83.46 83.80 82.80 82.83 952,302 -0.57(-0.68%)
Apr 06, 2015 80.61 83.86 80.55 83.40 2,780,027 +0.90(+1.08%)
Apr 02, 2015 82.48 82.50 82.50 82.50 1,159,200 +0.17(+0.20%)
Apr 01, 2015 83.38 83.51 81.58 82.34 1,548,811 -0.83(-1.00%)
Mar 31, 2015 83.41 84.18 83.17 83.17 1,257,318 -0.44(-0.53%)
Mar 30, 2015 84.31 84.60 83.46 83.61 1,096,755 -0.18(-0.21%)
Mar 27, 2015 83.38 84.15 83.17 83.79 897,625 +0.17(+0.20%)
Mar 26, 2015 83.82 84.25 82.97 83.62 1,378,627 -0.56(-0.67%)
Mar 25, 2015 85.48 85.55 84.02 84.18 2,343,159 -1.20(-1.41%)
Mar 24, 2015 86.50 86.50 85.35 85.38 1,537,912 -1.13(-1.31%)
Mar 23, 2015 86.61 87.20 86.35 86.51 1,864,931 +0.16(+0.19%)
Mar 20, 2015 84.59 86.53 84.04 86.35 3,192,138 +2.55(+3.04%)
Mar 19, 2015 84.53 84.96 83.28 83.80 1,575,020 -0.51(-0.60%)
Mar 18, 2015 83.10 84.58 82.73 84.31 1,676,992 +0.92(+1.10%)
Mar 17, 2015 82.78 83.70 82.33 83.39 1,174,866 +0.22(+0.27%)
Mar 16, 2015 83.03 83.57 82.40 83.17 1,196,177 +0.65(+0.79%)
Mar 13, 2015 83.86 84.27 82.00 82.52 1,353,885 -1.63(-1.94%)
Mar 12, 2015 83.43 84.66 83.23 84.15 1,377,010 +0.93(+1.12%)
Mar 11, 2015 84.20 84.40 83.15 83.22 1,393,567 -0.95(-1.13%)
Mar 10, 2015 84.83 85.23 83.50 84.17 1,542,717 -1.84(-2.14%)
Mar 09, 2015 85.70 86.42 84.98 86.01 1,476,979 +0.31(+0.36%)
Mar 06, 2015 87.35 87.98 84.93 85.70 2,622,519 -2.28(-2.59%)
Mar 05, 2015 89.36 89.49 87.11 87.98 2,429,581 -1.26(-1.41%)
Mar 04, 2015 90.45 90.53 87.99 89.24 1,963,435 -1.23(-1.36%)
Mar 03, 2015 91.00 91.47 87.86 90.47 4,202,482 -0.74(-0.81%)
Mar 02, 2015 89.29 91.25 89.13 91.21 1,648,430 +1.96(+2.20%)
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%)
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.