TripAdvisor (NQ: TRIP )

37.85 USD +0.52 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.18 20.30 19.53 19.97 2,366,292 -0.50(-2.44%)
Apr 29, 2020 19.91 20.93 19.60 20.47 3,181,329 +1.37(+7.17%)
Apr 28, 2020 19.07 19.49 18.66 19.10 2,543,773 +0.40(+2.14%)
Apr 27, 2020 18.55 18.99 18.27 18.70 1,725,342 +0.26(+1.41%)
Apr 24, 2020 18.52 19.07 18.23 18.44 2,746,800 -0.08(-0.43%)
Apr 23, 2020 17.40 18.81 17.34 18.52 2,589,735 +1.17(+6.74%)
Apr 22, 2020 17.79 18.30 17.31 17.35 2,279,604 -0.01(-0.06%)
Apr 21, 2020 17.64 17.85 16.95 17.36 1,520,282 -0.71(-3.93%)
Apr 20, 2020 18.47 18.80 17.86 18.07 1,857,424 -0.71(-3.78%)
Apr 17, 2020 19.41 19.73 18.61 18.78 2,280,400 +0.35(+1.90%)
Apr 16, 2020 19.41 19.63 17.95 18.43 3,893,582 -0.81(-4.21%)
Apr 15, 2020 17.41 20.07 17.11 19.24 7,972,738 +1.13(+6.24%)
Apr 14, 2020 18.55 18.72 17.87 18.11 1,570,146 +0.00(+0.00%)
Apr 13, 2020 18.37 18.50 17.44 18.11 1,888,159 -0.23(-1.25%)
Apr 09, 2020 18.03 19.05 17.73 18.34 2,709,500 +0.92(+5.28%)
Apr 08, 2020 17.13 17.64 16.68 17.42 2,407,148 +0.65(+3.88%)
Apr 07, 2020 17.71 18.23 16.49 16.77 3,390,526 -0.02(-0.12%)
Apr 06, 2020 16.49 17.50 16.38 16.79 4,994,682 +1.09(+6.94%)
Apr 03, 2020 16.29 16.56 15.35 15.70 3,145,700 -0.57(-3.50%)
Apr 02, 2020 16.57 17.45 16.01 16.27 2,275,536 -0.40(-2.40%)
Apr 01, 2020 16.86 17.65 16.30 16.67 2,268,574 -0.72(-4.14%)
Mar 31, 2020 17.89 18.46 17.17 17.39 3,752,085 -0.48(-2.69%)
Mar 30, 2020 18.00 18.17 17.35 17.87 1,891,553 -0.09(-0.50%)
Mar 27, 2020 18.94 19.19 17.75 17.96 2,440,500 -1.83(-9.25%)
Mar 26, 2020 20.42 21.24 19.04 19.79 3,491,461 +0.03(+0.15%)
Mar 25, 2020 18.66 20.29 17.75 19.76 4,092,026 +1.21(+6.52%)
Mar 24, 2020 18.11 18.84 17.32 18.55 2,723,275 +1.50(+8.80%)
Mar 23, 2020 15.80 17.50 15.36 17.05 4,008,934 +1.21(+7.64%)
Mar 20, 2020 15.96 16.85 15.49 15.84 4,365,800 +0.15(+0.96%)
Mar 19, 2020 14.29 16.37 14.27 15.69 2,981,060 +1.24(+8.58%)
Mar 18, 2020 14.86 16.00 13.73 14.45 4,296,592 -1.15(-7.37%)
Mar 17, 2020 17.16 17.86 15.40 15.60 4,996,885 -1.21(-7.20%)
Mar 16, 2020 15.04 18.74 15.04 16.81 6,074,166 -0.27(-1.58%)
Mar 13, 2020 16.13 17.28 14.69 17.08 6,387,900 +2.16(+14.48%)
Mar 12, 2020 17.11 17.37 14.67 14.92 6,743,397 -3.31(-18.16%)
Mar 11, 2020 18.97 19.08 18.02 18.23 6,162,370 -1.45(-7.37%)
Mar 10, 2020 20.83 20.83 18.75 19.68 5,635,625 -0.41(-2.04%)
Mar 09, 2020 20.63 21.54 19.98 20.09 5,548,720 -1.91(-8.68%)
Mar 06, 2020 20.92 22.16 20.80 22.00 5,317,300 +0.26(+1.20%)
Mar 05, 2020 23.04 23.21 21.17 21.74 5,264,184 -2.12(-8.89%)
Mar 04, 2020 23.64 23.87 23.09 23.86 3,014,027 +0.41(+1.75%)
Mar 03, 2020 23.85 24.41 22.98 23.45 3,300,275 -0.66(-2.74%)
Mar 02, 2020 23.40 24.12 22.54 24.11 4,817,884 +0.66(+2.81%)
Feb 28, 2020 22.04 23.94 22.02 23.45 6,135,400 +0.73(+3.21%)
Feb 27, 2020 22.80 23.45 21.94 22.72 5,720,917 -0.89(-3.77%)
Feb 26, 2020 25.73 26.09 23.53 23.61 5,646,536 -2.01(-7.85%)
Feb 25, 2020 27.05 27.13 25.19 25.62 3,305,205 -1.28(-4.76%)
Feb 24, 2020 26.95 27.26 26.60 26.90 2,763,628 -1.39(-4.91%)
Feb 21, 2020 28.71 28.89 28.14 28.29 1,945,800 -0.68(-2.35%)
Feb 20, 2020 28.91 29.43 28.79 28.97 2,205,963 +0.13(+0.45%)
Feb 19, 2020 28.88 29.11 28.54 28.84 1,628,522 -0.03(-0.10%)
Feb 18, 2020 28.89 29.53 28.61 28.87 2,522,688 -0.78(-2.63%)
Feb 14, 2020 29.80 29.89 29.01 29.65 3,161,500 +0.01(+0.03%)
Feb 13, 2020 30.65 31.40 29.02 29.64 6,850,889 -0.81(-2.66%)
Feb 12, 2020 30.24 30.66 30.00 30.45 4,774,873 +0.64(+2.15%)
Feb 11, 2020 28.92 29.99 28.83 29.81 2,818,355 +1.17(+4.09%)
Feb 10, 2020 28.74 28.98 28.53 28.64 1,378,431 -0.24(-0.83%)
Feb 07, 2020 29.12 29.20 28.64 28.88 1,417,200 -0.33(-1.13%)
Feb 06, 2020 29.59 29.60 29.00 29.21 2,161,912 -0.08(-0.27%)
Feb 05, 2020 28.57 29.38 28.50 29.29 2,144,223 +1.03(+3.64%)
Feb 04, 2020 27.98 28.55 27.80 28.26 2,425,584 +0.62(+2.22%)
Feb 03, 2020 27.64 28.07 27.52 27.64 2,086,021 +0.32(+1.19%)
Jan 31, 2020 28.19 28.20 27.12 27.32 2,959,200 -0.89(-3.15%)
Jan 30, 2020 27.88 28.31 27.62 28.21 2,670,908 -0.09(-0.32%)
Jan 29, 2020 28.94 29.12 28.28 28.30 2,413,075 -0.49(-1.70%)
Jan 28, 2020 29.19 29.19 28.76 28.79 1,939,993 -0.15(-0.52%)
Jan 27, 2020 28.64 29.32 28.56 28.94 2,579,028 -0.80(-2.69%)
Jan 24, 2020 30.69 30.78 29.54 29.74 2,761,000 -0.82(-2.68%)
Jan 23, 2020 30.15 30.73 29.80 30.56 2,874,436 +0.30(+0.99%)
Jan 22, 2020 30.59 30.77 30.17 30.26 2,314,638 -0.23(-0.74%)
Jan 21, 2020 30.69 30.70 30.02 30.49 2,367,748 -0.44(-1.44%)
Jan 17, 2020 31.57 31.65 30.73 30.93 1,931,300 -0.59(-1.87%)
Jan 16, 2020 31.31 31.67 30.99 31.52 2,131,847 +0.54(+1.74%)
Jan 15, 2020 31.04 31.40 30.75 30.98 2,119,157 -0.07(-0.23%)
Jan 14, 2020 30.69 31.28 30.45 31.05 2,432,244 +0.44(+1.44%)
Jan 13, 2020 30.26 30.68 29.97 30.61 1,957,784 +0.49(+1.63%)
Jan 10, 2020 30.46 30.59 29.95 30.12 1,692,500 -0.37(-1.20%)
Jan 09, 2020 30.82 30.94 30.14 30.49 1,564,013 -0.10(-0.34%)
Jan 08, 2020 30.48 30.96 30.18 30.59 2,785,457 +0.12(+0.39%)
Jan 07, 2020 30.10 30.55 29.88 30.47 1,908,895 +0.41(+1.36%)
Jan 06, 2020 29.85 30.30 29.77 30.06 1,684,927 -0.11(-0.35%)
Jan 03, 2020 29.96 30.21 29.77 30.17 1,831,400 -0.09(-0.31%)
Jan 02, 2020 30.66 30.84 30.18 30.26 1,980,064 -0.12(-0.39%)
Dec 31, 2019 29.98 30.48 29.75 30.38 1,923,500 +0.36(+1.20%)
Dec 30, 2019 30.36 30.45 29.99 30.02 1,303,481 -0.27(-0.89%)
Dec 27, 2019 30.10 30.55 30.09 30.29 1,440,700 -0.06(-0.20%)
Dec 26, 2019 30.32 30.40 29.92 30.35 2,358,994 +0.20(+0.66%)
Dec 24, 2019 29.99 30.40 29.97 30.15 986,400 +0.26(+0.87%)
Dec 23, 2019 30.26 30.39 29.71 29.89 4,385,751 -0.17(-0.57%)
Dec 20, 2019 30.44 30.50 29.99 30.06 25,284,700 -0.28(-0.92%)
Dec 19, 2019 29.90 30.43 29.66 30.34 3,660,869 +0.45(+1.51%)
Dec 18, 2019 29.47 30.01 29.20 29.89 3,099,465 +0.68(+2.33%)
Dec 17, 2019 29.48 29.50 28.83 29.21 4,194,235 -0.26(-0.88%)
Dec 16, 2019 29.37 29.89 29.34 29.47 3,352,935 +0.22(+0.75%)
Dec 13, 2019 29.45 29.75 29.20 29.25 1,963,900 -0.20(-0.68%)
Dec 12, 2019 29.03 29.62 28.84 29.45 2,210,623 +0.52(+1.78%)
Dec 11, 2019 29.00 29.17 28.80 28.93 1,863,038 -0.04(-0.12%)
Dec 10, 2019 28.85 29.18 28.73 28.97 2,138,181 +0.13(+0.45%)
Dec 09, 2019 28.96 29.05 28.65 28.84 4,139,218 -0.20(-0.69%)
Dec 06, 2019 29.33 29.60 28.95 29.04 2,228,400 +0.01(+0.03%)
Dec 05, 2019 28.62 29.19 28.53 29.03 2,240,133 +0.48(+1.68%)
Dec 04, 2019 27.96 28.96 27.96 28.55 2,493,477 +0.64(+2.29%)
Dec 03, 2019 28.04 28.25 27.88 27.91 3,551,421 -0.57(-2.00%)
Dec 02, 2019 28.56 28.68 28.13 28.48 2,566,609 +0.08(+0.28%)
Nov 29, 2019 28.59 28.68 28.35 28.40 1,116,300 -0.28(-0.98%)
Nov 27, 2019 29.28 29.37 28.57 28.68 2,673,000 -0.43(-1.48%)
Nov 26, 2019 28.47 29.12 28.23 29.11 3,670,305 +0.54(+1.87%)
Nov 25, 2019 28.21 28.58 28.00 28.58 6,903,935 +0.60(+2.13%)
Nov 22, 2019 28.16 28.22 27.66 27.98 2,860,100 -0.08(-0.29%)
Nov 21, 2019 28.20 28.62 27.83 28.06 4,128,050 +0.08(+0.29%)
Nov 20, 2019 28.42 28.42 27.80 27.98 3,880,387 -0.40(-1.41%)
Nov 19, 2019 28.63 29.49 27.67 28.38 6,283,518 -3.23(-10.22%)
Nov 18, 2019 31.51 32.10 31.27 31.61 6,437,017 +0.47(+1.51%)
Nov 15, 2019 31.29 31.70 31.10 31.14 3,308,800 +0.08(+0.26%)
Nov 14, 2019 30.87 31.91 30.76 31.06 3,758,465 +0.22(+0.71%)
Nov 13, 2019 31.75 31.90 30.41 30.84 2,658,700 -0.86(-2.71%)
Nov 12, 2019 31.74 32.10 31.27 31.70 3,120,187 -0.05(-0.16%)
Nov 11, 2019 32.40 32.41 31.46 31.75 3,503,017 -0.21(-0.66%)
Nov 08, 2019 31.67 32.27 30.77 31.96 6,136,400 +0.31(+0.98%)
Nov 07, 2019 36.20 37.90 29.27 31.65 16,911,267 -9.14(-22.41%)
Nov 06, 2019 41.09 41.31 40.49 40.79 2,371,443 -0.19(-0.46%)
Nov 05, 2019 41.31 41.75 40.66 40.98 1,544,920 -0.22(-0.53%)
Nov 04, 2019 40.89 41.40 40.44 41.20 1,381,537 +0.80(+1.98%)
Nov 01, 2019 40.60 41.38 40.23 40.40 1,353,700 +0.00(+0.00%)
Oct 31, 2019 40.13 40.47 39.35 40.40 1,195,628 +0.14(+0.35%)
Oct 30, 2019 39.78 40.34 39.39 40.26 763,405 +0.49(+1.23%)
Oct 29, 2019 39.84 40.40 39.16 39.77 1,482,629 -0.75(-1.85%)
Oct 28, 2019 40.48 40.71 39.71 40.52 928,444 +0.20(+0.50%)
Oct 25, 2019 39.29 40.74 39.23 40.32 1,128,200 +1.10(+2.80%)
Oct 24, 2019 40.06 40.09 38.61 39.22 1,485,479 -0.69(-1.73%)
Oct 23, 2019 38.77 39.94 38.29 39.91 1,638,514 +1.03(+2.65%)
Oct 22, 2019 37.82 39.11 37.52 38.88 2,726,566 +1.09(+2.88%)
Oct 21, 2019 38.08 38.89 37.73 37.79 1,235,043 +0.38(+1.00%)
Oct 18, 2019 39.08 39.08 37.33 37.42 1,668,300 -1.51(-3.89%)
Oct 17, 2019 39.00 39.19 38.80 38.93 787,608 +0.22(+0.57%)
Oct 16, 2019 38.74 39.49 38.40 38.71 1,127,050 -0.18(-0.46%)
Oct 15, 2019 38.80 39.18 38.21 38.89 1,199,024 +0.20(+0.52%)
Oct 14, 2019 39.07 39.21 38.15 38.69 1,046,245 -0.42(-1.07%)
Oct 11, 2019 38.18 39.83 38.03 39.11 1,746,100 +1.28(+3.38%)
Oct 10, 2019 37.52 38.23 37.52 37.83 1,095,702 +0.41(+1.10%)
Oct 09, 2019 37.51 37.88 37.29 37.42 815,033 +0.19(+0.51%)
Oct 08, 2019 38.11 38.22 37.16 37.23 1,717,016 -1.57(-4.05%)
Oct 07, 2019 39.02 39.31 38.73 38.80 1,221,632 -0.18(-0.46%)
Oct 04, 2019 38.72 39.39 38.42 38.98 1,564,400 +0.33(+0.85%)
Oct 03, 2019 37.55 38.66 37.11 38.65 1,462,180 +1.15(+3.07%)
Oct 02, 2019 37.79 38.00 37.11 37.50 1,868,522 -0.73(-1.91%)
Oct 01, 2019 38.82 39.33 38.03 38.23 1,253,456 -0.45(-1.16%)
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%)
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.