TripAdvisor (NQ: TRIP )

26.84 USD -0.11 (-0.40%)
Official Closing Price Updated: 4:01 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.56 38.81 38.06 38.68 1,121,318 +0.25(+0.65%)
Sep 27, 2019 38.01 38.86 37.94 38.43 1,852,700 +0.54(+1.43%)
Sep 26, 2019 37.60 38.01 37.29 37.89 1,360,896 -0.15(-0.39%)
Sep 25, 2019 37.73 38.61 37.51 38.04 1,643,642 +0.24(+0.63%)
Sep 24, 2019 38.39 38.57 37.57 37.80 2,123,678 -0.35(-0.93%)
Sep 23, 2019 38.80 38.98 38.11 38.15 1,637,603 -0.98(-2.49%)
Sep 20, 2019 40.36 40.57 38.75 39.13 2,592,300 -1.16(-2.88%)
Sep 19, 2019 40.96 41.16 40.22 40.29 1,382,961 -0.68(-1.66%)
Sep 18, 2019 41.43 41.93 40.63 40.97 1,332,957 -0.47(-1.13%)
Sep 17, 2019 41.04 41.46 40.38 41.44 885,044 +0.29(+0.70%)
Sep 16, 2019 40.55 41.35 40.16 41.15 1,018,980 +0.33(+0.81%)
Sep 13, 2019 41.38 41.98 40.79 40.82 1,121,000 -0.45(-1.09%)
Sep 12, 2019 42.96 42.96 40.78 41.27 2,326,860 -1.48(-3.46%)
Sep 11, 2019 41.02 42.89 40.44 42.75 2,754,600 +1.81(+4.42%)
Sep 10, 2019 39.54 40.98 39.31 40.94 2,175,002 +1.33(+3.36%)
Sep 09, 2019 37.92 39.71 37.92 39.61 2,383,374 +1.73(+4.57%)
Sep 06, 2019 38.10 38.59 37.47 37.88 1,686,400 -0.23(-0.60%)
Sep 05, 2019 38.14 38.64 37.97 38.11 1,465,417 +0.41(+1.09%)
Sep 04, 2019 37.87 37.97 37.21 37.70 1,436,582 +0.63(+1.70%)
Sep 03, 2019 37.52 37.75 36.72 37.07 1,470,722 -0.92(-2.42%)
Aug 30, 2019 38.16 38.65 37.73 37.99 1,389,700 +0.11(+0.29%)
Aug 29, 2019 37.30 38.10 37.10 37.88 1,732,956 +1.10(+2.99%)
Aug 28, 2019 35.53 36.99 35.52 36.78 2,973,168 +0.97(+2.71%)
Aug 27, 2019 36.13 36.28 35.41 35.81 2,391,434 -0.14(-0.39%)
Aug 26, 2019 36.89 36.97 35.80 35.95 1,458,120 -0.35(-0.96%)
Aug 23, 2019 37.91 38.10 36.15 36.30 1,933,300 -1.85(-4.85%)
Aug 22, 2019 38.60 38.78 37.42 38.15 1,703,879 -0.37(-0.96%)
Aug 21, 2019 38.39 39.20 38.14 38.52 1,362,411 +0.49(+1.29%)
Aug 20, 2019 38.69 38.74 38.00 38.03 1,649,900 -0.71(-1.83%)
Aug 19, 2019 38.62 38.84 37.94 38.74 1,786,492 +0.75(+1.97%)
Aug 16, 2019 38.64 39.10 37.97 37.99 2,134,200 -0.46(-1.20%)
Aug 15, 2019 38.74 38.95 37.90 38.45 1,311,187 -0.12(-0.31%)
Aug 14, 2019 39.87 40.28 38.54 38.57 2,119,312 -2.25(-5.51%)
Aug 13, 2019 40.19 40.97 39.59 40.82 1,422,603 +0.43(+1.06%)
Aug 12, 2019 42.20 42.43 40.38 40.39 1,817,983 -2.29(-5.37%)
Aug 09, 2019 42.26 43.38 41.18 42.68 2,134,100 -0.58(-1.34%)
Aug 08, 2019 42.00 46.14 41.75 43.26 3,588,040 +1.86(+4.49%)
Aug 07, 2019 42.10 42.94 41.21 41.40 3,307,083 -1.03(-2.43%)
Aug 06, 2019 42.32 42.78 41.86 42.43 1,222,128 +0.47(+1.12%)
Aug 05, 2019 42.50 43.06 41.64 41.96 1,742,305 -1.38(-3.18%)
Aug 02, 2019 42.90 43.96 42.75 43.34 1,152,000 -0.32(-0.73%)
Aug 01, 2019 44.21 44.93 43.50 43.66 994,363 -0.49(-1.11%)
Jul 31, 2019 44.36 45.16 43.84 44.15 1,096,865 -0.05(-0.11%)
Jul 30, 2019 44.86 44.98 44.07 44.20 1,482,371 -1.13(-2.49%)
Jul 29, 2019 46.55 46.68 44.24 45.33 1,747,414 -1.27(-2.73%)
Jul 26, 2019 46.55 46.84 46.11 46.60 1,137,700 +0.60(+1.30%)
Jul 25, 2019 46.98 46.98 45.79 46.00 948,616 -0.86(-1.84%)
Jul 24, 2019 45.98 46.88 45.85 46.86 1,190,880 +0.83(+1.80%)
Jul 23, 2019 44.86 46.25 44.62 46.03 1,483,030 +1.43(+3.21%)
Jul 22, 2019 45.30 45.30 44.28 44.60 1,173,543 -0.27(-0.60%)
Jul 19, 2019 45.87 45.97 44.84 44.87 1,424,700 -1.00(-2.18%)
Jul 18, 2019 45.54 46.37 45.25 45.87 1,918,771 +0.26(+0.57%)
Jul 17, 2019 46.86 46.86 45.60 45.61 1,277,951 -1.15(-2.46%)
Jul 16, 2019 45.61 46.83 45.61 46.76 1,495,537 +1.00(+2.19%)
Jul 15, 2019 45.32 45.91 45.02 45.76 888,397 +0.53(+1.17%)
Jul 12, 2019 46.09 46.23 45.10 45.23 1,320,800 -0.72(-1.57%)
Jul 11, 2019 45.82 46.04 45.26 45.95 1,007,081 +0.15(+0.33%)
Jul 10, 2019 46.05 46.19 45.44 45.80 1,358,233 +0.01(+0.02%)
Jul 09, 2019 45.29 46.08 44.81 45.79 1,664,810 +0.25(+0.55%)
Jul 08, 2019 47.36 47.46 45.45 45.54 1,651,801 -2.03(-4.27%)
Jul 05, 2019 46.57 47.60 46.38 47.57 759,400 +0.77(+1.65%)
Jul 03, 2019 47.42 47.53 46.68 46.80 652,300 -0.45(-0.95%)
Jul 02, 2019 46.67 47.31 46.26 47.25 1,382,992 +0.29(+0.62%)
Jul 01, 2019 47.09 47.65 46.64 46.96 1,001,744 +0.67(+1.45%)
Jun 28, 2019 46.86 46.99 45.72 46.29 1,374,000 -0.29(-0.62%)
Jun 27, 2019 45.19 46.86 44.53 46.58 2,382,224 +2.53(+5.74%)
Jun 26, 2019 44.83 45.43 43.99 44.05 1,674,449 -0.46(-1.03%)
Jun 25, 2019 46.50 46.63 44.48 44.51 2,009,265 -1.90(-4.09%)
Jun 24, 2019 47.16 47.58 46.38 46.41 1,346,924 -0.89(-1.88%)
Jun 21, 2019 46.80 47.39 46.57 47.30 1,776,500 +0.55(+1.18%)
Jun 20, 2019 47.75 47.81 46.63 46.75 1,252,547 -0.44(-0.93%)
Jun 19, 2019 47.35 48.47 46.79 47.19 1,920,130 +0.88(+1.90%)
Jun 18, 2019 45.97 46.86 45.90 46.31 1,007,492 +0.63(+1.38%)
Jun 17, 2019 45.60 45.90 45.42 45.68 1,026,014 +0.13(+0.29%)
Jun 14, 2019 46.61 46.63 45.52 45.55 757,000 -0.73(-1.58%)
Jun 13, 2019 45.56 46.65 45.56 46.28 979,859 +0.83(+1.83%)
Jun 12, 2019 45.81 46.26 45.15 45.45 948,114 -0.36(-0.79%)
Jun 11, 2019 45.99 46.31 45.59 45.81 823,673 +0.16(+0.35%)
Jun 10, 2019 45.72 46.35 45.61 45.65 728,665 +0.38(+0.84%)
Jun 07, 2019 45.22 45.98 44.82 45.27 1,388,900 +0.43(+0.96%)
Jun 06, 2019 45.01 45.25 44.37 44.84 904,762 -0.21(-0.47%)
Jun 05, 2019 45.58 45.91 44.60 45.05 983,702 -0.31(-0.68%)
Jun 04, 2019 43.03 45.38 42.78 45.36 2,237,090 +2.70(+6.33%)
Jun 03, 2019 42.18 43.14 42.01 42.66 1,538,734 +0.39(+0.92%)
May 31, 2019 42.56 42.78 42.07 42.27 1,103,900 -0.76(-1.77%)
May 30, 2019 43.38 43.80 42.83 43.03 1,000,915 -0.29(-0.67%)
May 29, 2019 43.90 43.90 43.03 43.32 1,360,698 -0.90(-2.04%)
May 28, 2019 45.90 46.35 44.06 44.22 1,835,753 -1.02(-2.25%)
May 24, 2019 45.82 46.08 45.18 45.24 1,130,900 -0.31(-0.68%)
May 23, 2019 45.96 46.69 45.41 45.55 1,658,469 -0.96(-2.06%)
May 22, 2019 45.62 46.79 45.53 46.51 1,591,933 +0.77(+1.68%)
May 21, 2019 45.82 46.34 45.38 45.74 2,121,282 -0.06(-0.13%)
May 20, 2019 44.52 45.80 44.10 45.80 1,183,760 +0.81(+1.80%)
May 17, 2019 46.32 46.48 44.92 44.99 1,696,100 -1.76(-3.76%)
May 16, 2019 47.21 47.47 46.67 46.75 1,662,940 -0.45(-0.95%)
May 15, 2019 46.77 47.80 46.33 47.20 1,808,027 +0.20(+0.43%)
May 14, 2019 46.18 47.15 46.08 47.00 1,956,860 +1.00(+2.17%)
May 13, 2019 46.46 46.54 45.22 46.00 2,142,802 -1.47(-3.10%)
May 10, 2019 48.44 48.62 46.34 47.47 3,208,500 -1.36(-2.79%)
May 09, 2019 48.16 49.06 47.13 48.83 2,828,230 +0.16(+0.33%)
May 08, 2019 51.45 51.65 46.40 48.67 10,980,501 -6.27(-11.41%)
May 07, 2019 55.86 56.60 53.88 54.94 3,528,137 -1.28(-2.28%)
May 06, 2019 53.97 56.30 53.89 56.22 3,281,493 +1.14(+2.07%)
May 03, 2019 53.49 55.20 53.25 55.08 2,551,900 +2.64(+5.03%)
May 02, 2019 52.08 53.27 51.75 52.44 1,545,693 +0.20(+0.38%)
May 01, 2019 53.34 53.69 52.17 52.24 1,281,244 -0.99(-1.86%)
Apr 30, 2019 53.00 53.51 53.00 53.23 2,175,632 -0.15(-0.28%)
Apr 29, 2019 53.43 53.59 53.12 53.38 1,374,230 -0.01(-0.02%)
Apr 26, 2019 53.06 53.73 52.71 53.39 1,087,300 +0.53(+1.00%)
Apr 25, 2019 53.41 54.00 52.47 52.86 1,503,290 -0.19(-0.36%)
Apr 24, 2019 53.65 53.90 52.75 53.05 1,065,038 -0.56(-1.04%)
Apr 23, 2019 52.18 54.10 52.14 53.61 1,886,699 +1.75(+3.37%)
Apr 22, 2019 51.61 52.10 51.03 51.86 843,821 +0.14(+0.27%)
Apr 18, 2019 50.90 51.75 50.26 51.72 1,041,700 +0.93(+1.83%)
Apr 17, 2019 52.46 52.60 50.54 50.79 1,443,127 -1.44(-2.76%)
Apr 16, 2019 52.60 52.94 52.09 52.23 1,145,495 -0.19(-0.36%)
Apr 15, 2019 52.30 52.73 51.80 52.42 1,057,316 -0.17(-0.32%)
Apr 12, 2019 54.15 55.03 52.42 52.59 1,636,000 -1.29(-2.39%)
Apr 11, 2019 53.46 54.14 53.35 53.88 746,554 +0.51(+0.96%)
Apr 10, 2019 53.09 53.57 52.66 53.37 873,871 +0.35(+0.66%)
Apr 09, 2019 51.84 53.62 51.79 53.02 1,520,298 +0.81(+1.55%)
Apr 08, 2019 52.90 52.90 51.79 52.21 1,493,033 -0.69(-1.30%)
Apr 05, 2019 53.50 53.89 52.76 52.90 1,318,200 -0.80(-1.49%)
Apr 04, 2019 53.53 53.77 52.99 53.70 1,239,271 +0.17(+0.32%)
Apr 03, 2019 52.94 53.80 52.64 53.53 1,282,142 +0.97(+1.85%)
Apr 02, 2019 52.66 52.94 52.13 52.56 1,030,777 -0.18(-0.34%)
Apr 01, 2019 51.93 52.76 51.31 52.74 1,809,512 +1.29(+2.51%)
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%)
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.