TripAdvisor (NQ: TRIP )

36.20 USD -0.42 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 42.91 43.16 42.67 42.74 2,107,228 +0.01(+0.02%)
Aug 31, 2017 42.64 43.20 42.32 42.73 1,934,427 +0.16(+0.38%)
Aug 30, 2017 41.79 42.99 41.15 42.57 1,909,579 +0.88(+2.11%)
Aug 29, 2017 41.60 41.83 40.86 41.69 2,329,700 -0.29(-0.69%)
Aug 28, 2017 41.64 42.06 41.17 41.98 1,776,653 +0.26(+0.62%)
Aug 25, 2017 42.24 42.88 41.29 41.72 4,011,818 -1.60(-3.69%)
Aug 24, 2017 42.00 43.86 42.00 43.32 4,618,936 +1.98(+4.79%)
Aug 23, 2017 40.86 41.62 40.52 41.34 1,677,119 +0.25(+0.61%)
Aug 22, 2017 40.66 41.17 40.42 41.09 1,729,138 +0.61(+1.51%)
Aug 21, 2017 39.93 40.64 39.79 40.48 2,258,788 +0.56(+1.40%)
Aug 18, 2017 39.03 40.22 38.95 39.92 2,591,061 +0.71(+1.81%)
Aug 17, 2017 39.77 40.31 39.17 39.21 3,799,505 -0.96(-2.39%)
Aug 16, 2017 40.91 41.73 40.07 40.17 3,216,819 -0.49(-1.21%)
Aug 15, 2017 41.38 41.54 40.61 40.66 3,074,883 -0.82(-1.98%)
Aug 14, 2017 42.36 42.38 41.33 41.48 4,504,449 -0.70(-1.66%)
Aug 11, 2017 39.83 42.36 39.78 42.18 5,517,517 +2.47(+6.22%)
Aug 10, 2017 40.23 41.70 39.37 39.71 7,591,692 -0.83(-2.05%)
Aug 09, 2017 36.55 40.82 35.55 40.54 15,176,038 +0.99(+2.50%)
Aug 08, 2017 39.58 39.98 38.85 39.55 5,464,647 -0.01(-0.03%)
Aug 07, 2017 39.49 40.27 39.25 39.56 4,570,092 +0.05(+0.13%)
Aug 04, 2017 39.78 37.81 39.51 3,876,744 +1.70(+4.50%)
Aug 03, 2017 37.58 37.97 37.21 37.81 2,030,555 +0.24(+0.64%)
Aug 02, 2017 37.26 37.65 36.86 37.57 2,702,717 +0.22(+0.59%)
Aug 01, 2017 39.24 39.26 37.11 37.35 3,462,311 -1.67(-4.28%)
Jul 31, 2017 39.43 39.50 38.43 39.02 2,454,928 -0.36(-0.91%)
Jul 28, 2017 38.00 39.77 38.00 39.38 4,365,185 +0.85(+2.21%)
Jul 27, 2017 39.01 39.36 38.13 38.53 2,970,340 -0.53(-1.36%)
Jul 26, 2017 39.04 39.49 38.55 39.06 2,589,782 +0.24(+0.62%)
Jul 25, 2017 37.56 38.93 37.14 38.82 1,849,097 +1.55(+4.16%)
Jul 24, 2017 37.48 37.66 37.00 37.27 1,453,739 -0.27(-0.72%)
Jul 21, 2017 37.86 38.09 36.82 37.54 2,360,005 -0.35(-0.92%)
Jul 20, 2017 39.76 37.87 37.89 2,118,918 -1.71(-4.32%)
Jul 19, 2017 39.10 39.84 38.63 39.60 3,720,887 +1.32(+3.45%)
Jul 18, 2017 38.00 38.31 37.75 38.28 1,540,850 +0.28(+0.74%)
Jul 17, 2017 38.13 38.69 37.80 38.00 945,933 -0.13(-0.34%)
Jul 14, 2017 38.14 38.55 37.79 38.13 1,486,467 +0.10(+0.26%)
Jul 13, 2017 37.37 38.15 37.31 38.03 1,504,247 +0.72(+1.93%)
Jul 12, 2017 36.74 37.58 36.35 37.31 1,758,177 +0.90(+2.47%)
Jul 11, 2017 36.23 36.85 35.99 36.41 1,476,867 +0.22(+0.61%)
Jul 10, 2017 36.60 36.70 36.05 36.19 1,951,593 -0.45(-1.23%)
Jul 07, 2017 36.68 37.15 36.53 36.64 1,451,505 -0.02(-0.05%)
Jul 06, 2017 37.68 37.82 36.60 36.66 2,046,224 -1.12(-2.96%)
Jul 05, 2017 38.45 38.64 37.45 37.78 2,263,014 -0.70(-1.82%)
Jul 03, 2017 38.48 38.79 38.21 38.48 1,092,058 +0.28(+0.73%)
Jun 30, 2017 38.20 38.91 38.14 38.20 2,032,617 +0.20(+0.53%)
Jun 29, 2017 38.02 38.49 37.22 38.00 2,118,901 -0.14(-0.37%)
Jun 28, 2017 37.06 38.73 37.00 38.14 3,995,109 +1.65(+4.52%)
Jun 27, 2017 36.79 37.25 36.24 36.49 1,425,486 -0.18(-0.49%)
Jun 26, 2017 37.07 37.35 36.62 36.67 2,011,236 -0.29(-0.78%)
Jun 23, 2017 36.99 36.96 3,927,839 +1.22(+3.41%)
Jun 22, 2017 35.82 36.23 35.61 35.74 1,685,499 -0.08(-0.22%)
Jun 21, 2017 36.10 36.10 35.34 35.82 1,601,888 -0.19(-0.53%)
Jun 20, 2017 36.09 36.58 35.69 36.01 2,467,245 -0.09(-0.25%)
Jun 19, 2017 37.07 37.39 35.96 36.10 3,864,820 -1.81(-4.77%)
Jun 16, 2017 37.77 37.98 37.34 37.91 3,408,676 +0.00(+0.00%)
Jun 15, 2017 38.26 38.37 37.40 37.91 1,399,841 -0.66(-1.71%)
Jun 14, 2017 38.92 39.39 38.44 38.57 2,316,519 -0.21(-0.54%)
Jun 13, 2017 37.95 38.81 37.88 38.78 2,560,165 +0.97(+2.57%)
Jun 12, 2017 37.42 38.40 37.34 37.81 2,491,114 +0.33(+0.88%)
Jun 09, 2017 37.31 37.79 37.05 37.48 2,790,861 +0.09(+0.24%)
Jun 08, 2017 36.97 37.65 36.96 37.39 2,049,526 +0.11(+0.30%)
Jun 07, 2017 38.20 38.50 36.85 37.28 3,248,686 -0.79(-2.08%)
Jun 06, 2017 38.93 38.93 38.01 38.07 2,281,871 -0.97(-2.48%)
Jun 05, 2017 39.13 39.29 38.77 39.04 1,524,912 -0.09(-0.23%)
Jun 02, 2017 40.00 40.11 38.76 39.13 2,283,163 -0.84(-2.10%)
Jun 01, 2017 38.65 40.14 38.65 39.97 3,159,138 +1.46(+3.79%)
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%)
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.