Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TripAdvisor
(NQ:
TRIP
)
17.92
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
27.33
27.56
26.41
26.94
5,700,415
+0.02(+0.07%)
Oct 26, 2012
28.59
26.92
26.92
26.92
7,975,143
-0.45(-1.66%)
Oct 25, 2012
28.11
28.15
27.07
27.37
2,276,781
-0.55(-1.97%)
Oct 24, 2012
28.09
28.29
27.64
27.92
2,373,163
-0.09(-0.32%)
Oct 23, 2012
26.80
28.31
26.79
28.01
2,533,392
+1.40(+5.25%)
Oct 19, 2012
27.03
27.11
25.84
26.62
3,957,754
-0.57(-2.09%)
Oct 18, 2012
27.78
27.83
26.91
27.19
3,132,525
-0.46(-1.67%)
Oct 17, 2012
27.68
27.68
27.17
27.65
3,438,762
-0.08(-0.30%)
Oct 16, 2012
28.18
28.37
27.69
27.73
2,228,482
-0.28(-0.98%)
Oct 15, 2012
27.82
28.09
27.77
28.00
2,009,392
+0.24(+0.86%)
Oct 12, 2012
27.32
27.93
27.07
27.76
3,790,611
+0.06(+0.22%)
Oct 11, 2012
29.06
29.06
27.54
27.70
3,475,794
-0.95(-3.32%)
Oct 10, 2012
29.14
29.17
28.57
28.65
2,176,187
-0.27(-0.92%)
Oct 09, 2012
29.67
29.74
28.86
28.92
2,831,963
-0.93(-3.13%)
Oct 08, 2012
29.60
30.38
29.48
29.85
1,645,111
+0.07(+0.24%)
Oct 05, 2012
29.80
30.40
29.64
29.78
3,062,010
+0.08(+0.27%)
Oct 04, 2012
29.03
29.75
28.59
29.70
2,163,946
+1.14(+3.99%)
Oct 03, 2012
28.82
29.14
28.45
28.56
2,814,455
-0.24(-0.83%)
Oct 02, 2012
28.46
29.04
28.28
28.80
2,185,346
+0.40(+1.41%)
Oct 01, 2012
29.55
29.59
28.19
28.40
4,408,276
-0.88(-3.01%)
Sep 28, 2012
29.68
29.70
28.96
29.28
3,360,406
-0.44(-1.47%)
Sep 27, 2012
28.80
30.30
28.20
29.72
4,094,265
+0.16(+0.54%)
Sep 26, 2012
30.10
30.32
29.39
29.56
2,121,182
-0.44(-1.48%)
Sep 25, 2012
30.01
30.63
29.97
30.00
2,401,819
+0.04(+0.12%)
Sep 24, 2012
30.71
30.71
29.76
29.97
2,726,236
-0.74(-2.40%)
Sep 21, 2012
30.51
31.19
30.37
30.71
4,542,318
+0.04(+0.15%)
Sep 20, 2012
30.98
30.99
30.08
30.66
2,228,366
-0.37(-1.20%)
Sep 19, 2012
31.09
31.29
30.24
31.04
2,006,048
+0.15(+0.49%)
Sep 18, 2012
31.84
32.18
30.86
30.88
2,336,567
-0.96(-3.02%)
Sep 17, 2012
32.08
32.27
31.69
31.84
1,715,937
-0.22(-0.69%)
Sep 14, 2012
32.43
32.88
32.03
32.07
2,484,133
-0.25(-0.77%)
Sep 13, 2012
31.44
32.64
31.17
32.32
2,119,680
+0.97(+3.09%)
Sep 12, 2012
31.64
31.97
31.22
31.35
1,323,102
-0.12(-0.37%)
Sep 11, 2012
31.27
31.85
31.12
31.46
1,584,055
+0.08(+0.26%)
Sep 10, 2012
31.60
31.98
31.35
31.38
1,026,700
-0.28(-0.90%)
Sep 07, 2012
31.53
31.82
31.33
31.67
1,300,003
+0.14(+0.45%)
Sep 06, 2012
31.47
32.24
31.42
31.52
2,635,418
+0.04(+0.14%)
Sep 05, 2012
30.78
31.94
30.77
31.48
3,029,401
+0.67(+2.16%)
Sep 04, 2012
29.79
30.82
29.52
30.81
2,501,936
+1.08(+3.62%)
Aug 31, 2012
30.22
30.47
29.60
29.74
1,431,979
-0.24(-0.80%)
Aug 30, 2012
30.35
30.53
29.91
29.98
1,097,889
-0.44(-1.46%)
Aug 29, 2012
30.35
30.57
29.65
30.42
1,913,760
+0.21(+0.71%)
Aug 27, 2012
30.49
30.54
30.14
30.21
828,772
-0.07(-0.23%)
Aug 24, 2012
30.68
30.86
29.61
30.28
6,285,274
+0.45(+1.52%)
Aug 23, 2012
30.00
30.34
29.77
29.83
2,374,657
-0.36(-1.18%)
Aug 22, 2012
30.09
30.48
29.80
30.18
1,930,129
-0.10(-0.32%)
Aug 21, 2012
30.20
30.90
29.98
30.28
2,746,987
+0.19(+0.62%)
Aug 20, 2012
29.59
30.19
29.13
30.09
2,072,354
+0.35(+1.17%)
Aug 17, 2012
29.93
30.00
28.79
29.75
3,430,689
-0.36(-1.18%)
Aug 16, 2012
30.14
30.50
29.47
30.10
2,240,321
-0.10(-0.32%)
Aug 15, 2012
29.52
30.88
28.91
30.20
4,608,833
+0.71(+2.41%)
Aug 14, 2012
30.02
30.17
28.71
29.49
6,468,866
-0.32(-1.07%)
Aug 13, 2012
31.36
31.38
29.17
29.81
10,552,694
-1.41(-4.50%)
Aug 10, 2012
32.25
32.49
31.17
31.21
4,280,596
-0.96(-2.99%)
Aug 09, 2012
32.83
33.01
32.10
32.17
1,851,329
-0.52(-1.60%)
Aug 08, 2012
32.97
33.52
32.10
32.70
4,533,846
-1.68(-4.89%)
Aug 07, 2012
34.19
34.68
34.01
34.38
2,323,809
+0.58(+1.71%)
Aug 06, 2012
32.61
34.14
32.46
33.80
2,232,931
+1.18(+3.63%)
Aug 03, 2012
32.52
32.93
31.93
32.62
2,577,074
+0.42(+1.30%)
Aug 02, 2012
32.19
33.35
31.64
32.20
1,868,813
-0.32(-0.98%)
Aug 01, 2012
33.32
33.63
32.29
32.52
3,212,393
-0.75(-2.25%)
Jul 31, 2012
32.17
33.44
32.01
33.27
3,551,683
+1.25(+3.89%)
Jul 30, 2012
31.59
32.17
31.35
32.02
2,914,814
+0.53(+1.69%)
Jul 27, 2012
31.63
32.57
31.23
31.49
3,406,776
+0.33(+1.06%)
Jul 26, 2012
32.69
32.91
30.26
31.16
7,463,876
-1.01(-3.15%)
Jul 25, 2012
32.13
33.30
31.13
32.17
10,403,361
-6.48(-16.77%)
Jul 24, 2012
41.13
41.24
38.36
38.66
6,895,856
-1.90(-4.69%)
Jul 23, 2012
39.26
40.92
38.29
40.56
2,680,342
+0.63(+1.58%)
Jul 20, 2012
40.31
41.26
39.85
39.93
2,485,784
-0.18(-0.44%)
Jul 19, 2012
40.39
42.52
39.80
40.11
2,938,949
-0.28(-0.70%)
Jul 18, 2012
40.27
40.97
40.27
40.39
916,729
-0.09(-0.22%)
Jul 17, 2012
41.80
41.82
40.35
40.48
1,979,862
-0.56(-1.37%)
Jul 16, 2012
40.83
41.12
39.52
41.04
1,136,352
+0.27(+0.65%)
Jul 13, 2012
39.14
41.75
38.67
40.77
2,575,679
+1.75(+4.49%)
Jul 12, 2012
38.94
39.61
38.47
39.02
1,736,624
-0.36(-0.90%)
Jul 11, 2012
39.98
40.44
39.11
39.38
1,037,952
-0.43(-1.07%)
Jul 10, 2012
40.64
40.74
38.91
39.80
1,403,952
-0.60(-1.50%)
Jul 09, 2012
41.15
41.52
39.97
40.41
1,041,360
-0.82(-1.98%)
Jul 06, 2012
40.76
41.39
40.33
41.23
997,476
+0.08(+0.19%)
Jul 05, 2012
40.99
42.19
40.65
41.15
1,706,847
+0.20(+0.48%)
Jul 03, 2012
40.92
41.06
39.75
40.95
634,619
+0.04(+0.11%)
Jul 02, 2012
39.78
41.80
39.77
40.91
2,040,835
+1.16(+2.93%)
Jun 29, 2012
39.79
41.17
39.24
39.74
2,146,487
+0.99(+2.55%)
Jun 28, 2012
39.10
39.36
37.51
38.75
1,359,987
-0.75(-1.89%)
Jun 27, 2012
39.45
40.33
39.02
39.50
1,120,873
+0.36(+0.93%)
Jun 26, 2012
39.17
39.91
39.08
39.14
1,001,456
-0.05(-0.14%)
Jun 25, 2012
39.80
40.36
39.11
39.19
1,302,677
-1.30(-3.21%)
Jun 22, 2012
38.65
40.99
38.57
40.49
4,043,007
+2.24(+5.86%)
Jun 21, 2012
38.71
38.99
37.66
38.25
1,099,510
-0.25(-0.65%)
Jun 20, 2012
39.22
39.22
38.01
38.50
1,540,608
-0.84(-2.15%)
Jun 19, 2012
40.02
40.12
38.80
39.34
2,071,343
-0.60(-1.49%)
Jun 18, 2012
39.25
40.38
38.92
39.94
1,629,393
+0.47(+1.19%)
Jun 15, 2012
39.29
39.53
38.68
39.47
2,244,348
+0.29(+0.75%)
Jun 14, 2012
38.80
39.63
37.97
39.17
1,076,140
+0.55(+1.43%)
Jun 13, 2012
39.56
40.29
38.51
38.62
1,657,866
-1.41(-3.53%)
Jun 12, 2012
38.27
40.08
38.06
40.03
2,380,036
+1.85(+4.84%)
Jun 11, 2012
39.54
39.89
37.82
38.19
2,557,011
-0.07(-0.19%)
Jun 08, 2012
37.36
38.37
36.96
38.26
2,222,792
+1.20(+3.24%)
Jun 07, 2012
39.13
39.13
36.98
37.06
2,094,016
-1.17(-3.07%)
Jun 06, 2012
36.34
38.96
36.34
38.23
2,435,264
+1.69(+4.62%)
Jun 05, 2012
36.65
37.54
35.96
36.54
1,463,755
-0.36(-0.96%)
Jun 04, 2012
36.60
37.01
35.68
36.90
1,714,895
+0.42(+1.15%)
Jun 01, 2012
37.00
37.17
35.50
36.48
2,649,128
-1.65(-4.34%)
May 31, 2012
38.67
38.99
37.47
38.13
2,810,252
-0.25(-0.65%)
May 30, 2012
39.91
39.91
37.98
38.38
2,318,327
-1.87(-4.64%)
May 29, 2012
40.73
40.73
39.47
40.25
1,762,851
+0.23(+0.58%)
May 25, 2012
39.60
40.22
39.59
40.02
2,405,545
+0.53(+1.35%)
May 24, 2012
40.05
40.30
39.35
39.48
1,855,441
-0.67(-1.66%)
May 23, 2012
37.54
40.75
37.27
40.15
3,517,271
+2.24(+5.91%)
May 22, 2012
37.64
39.33
37.34
37.91
2,554,242
+0.41(+1.09%)
May 21, 2012
36.34
37.91
35.86
37.50
2,483,708
+1.34(+3.71%)
May 18, 2012
36.97
36.98
35.40
36.16
3,686,968
-0.33(-0.90%)
May 17, 2012
38.85
38.89
36.22
36.49
2,835,890
-2.32(-5.98%)
May 16, 2012
38.18
38.99
37.99
38.81
3,500,466
+0.88(+2.32%)
May 15, 2012
37.18
38.32
36.88
37.93
2,876,755
+0.90(+2.43%)
May 14, 2012
36.82
37.86
36.47
37.03
1,469,234
-0.08(-0.22%)
May 11, 2012
36.08
37.39
36.02
37.11
1,680,958
+0.84(+2.30%)
May 10, 2012
36.63
37.08
35.97
36.27
1,739,306
+0.10(+0.27%)
May 09, 2012
36.05
36.53
35.66
36.18
1,204,251
-0.46(-1.26%)
May 08, 2012
36.18
36.73
35.04
36.64
2,573,410
+0.20(+0.56%)
May 07, 2012
35.39
36.44
35.39
36.43
3,406,212
+0.68(+1.92%)
May 04, 2012
35.56
36.18
35.35
35.75
5,358,594
-0.62(-1.71%)
May 03, 2012
37.91
38.68
35.78
36.37
3,957,741
-1.54(-4.06%)
May 02, 2012
38.46
39.54
37.42
37.91
8,597,589
+5.42(+16.70%)
May 01, 2012
32.35
33.69
32.08
32.49
5,491,026
-0.87(-2.61%)
Apr 30, 2012
32.42
33.38
32.37
33.36
2,772,383
+0.57(+1.74%)
Apr 27, 2012
32.23
33.66
31.91
32.79
6,647,919
+2.21(+7.24%)
Apr 26, 2012
30.00
30.69
29.59
30.57
2,223,835
+0.61(+2.05%)
Apr 25, 2012
30.00
30.32
29.82
29.96
1,328,993
+0.28(+0.93%)
Apr 24, 2012
30.05
30.41
29.55
29.68
1,042,557
-0.50(-1.65%)
Apr 23, 2012
30.88
30.90
30.01
30.18
3,756,444
-0.96(-3.08%)
Apr 20, 2012
31.44
31.71
31.07
31.14
1,381,236
-0.18(-0.57%)
Apr 19, 2012
31.42
32.40
31.27
31.32
1,197,770
-0.20(-0.62%)
Apr 18, 2012
30.93
31.66
30.90
31.52
1,054,117
+0.39(+1.26%)
Apr 17, 2012
30.38
31.28
30.23
31.12
2,183,084
+1.04(+3.46%)
Apr 16, 2012
30.80
30.98
30.00
30.08
1,033,191
-0.60(-1.94%)
Apr 13, 2012
31.18
31.44
30.58
30.68
629,141
-0.53(-1.71%)
Apr 12, 2012
30.98
31.54
30.90
31.21
1,451,439
+0.28(+0.91%)
Apr 11, 2012
31.13
31.49
30.89
30.93
1,140,870
+0.18(+0.59%)
Apr 10, 2012
31.52
31.62
30.66
30.75
1,297,722
-0.82(-2.59%)
Apr 09, 2012
31.62
31.86
31.27
31.57
1,233,780
-0.65(-2.01%)
Apr 05, 2012
32.05
32.84
31.88
32.22
2,540,185
-0.02(-0.05%)
Apr 04, 2012
32.38
32.73
31.84
32.24
1,838,521
-0.30(-0.93%)
Apr 03, 2012
33.28
33.43
32.49
32.54
2,061,135
-0.69(-2.09%)
Apr 02, 2012
31.68
33.60
31.16
33.23
4,014,036
+1.51(+4.77%)
Mar 30, 2012
31.37
32.78
31.36
31.72
3,427,377
+0.45(+1.45%)
Mar 29, 2012
30.46
31.28
30.16
31.27
1,770,998
+0.52(+1.71%)
Mar 28, 2012
31.26
31.77
30.31
30.74
2,071,963
-0.64(-2.04%)
Mar 27, 2012
30.50
32.06
30.15
31.38
3,258,549
+0.88(+2.89%)
Mar 26, 2012
29.62
30.68
29.22
30.50
2,453,604
+0.92(+3.10%)
Mar 23, 2012
29.36
29.67
29.18
29.59
597,229
+0.02(+0.06%)
Mar 22, 2012
29.80
30.02
29.36
29.57
1,177,496
-0.46(-1.54%)
Mar 21, 2012
30.39
30.59
29.66
30.03
1,480,027
-0.28(-0.94%)
Mar 20, 2012
29.76
30.49
29.76
30.32
1,196,977
+0.08(+0.26%)
Mar 19, 2012
30.06
30.37
30.06
30.24
962,303
+0.00(+0.00%)
Mar 16, 2012
28.91
31.05
28.45
30.24
4,833,188
+1.36(+4.71%)
Mar 15, 2012
27.69
28.94
27.50
28.87
2,607,693
+1.32(+4.78%)
Mar 14, 2012
27.03
27.57
26.88
27.56
1,383,323
+0.45(+1.67%)
Mar 13, 2012
27.50
27.56
26.90
27.11
2,564,502
-0.20(-0.72%)
Mar 12, 2012
27.33
27.62
27.12
27.30
1,676,378
+0.00(+0.00%)
Mar 09, 2012
27.83
27.88
27.18
27.30
793,337
-0.50(-1.79%)
Mar 08, 2012
27.75
28.27
27.69
27.80
1,295,072
+0.17(+0.61%)
Mar 07, 2012
28.01
28.15
27.49
27.63
1,662,063
-0.31(-1.11%)
Mar 06, 2012
28.01
28.28
27.39
27.94
1,163,619
-0.49(-1.72%)
Mar 05, 2012
28.71
28.82
28.29
28.43
729,645
-0.43(-1.48%)
Mar 02, 2012
28.79
29.43
28.49
28.86
1,844,572
-0.15(-0.52%)
Mar 01, 2012
28.36
29.24
27.65
29.01
2,970,270
+0.35(+1.21%)
Feb 29, 2012
28.74
28.84
28.16
28.66
1,525,005
-0.07(-0.25%)
Feb 28, 2012
28.54
29.78
28.46
28.73
2,746,051
+0.36(+1.25%)
Feb 27, 2012
27.91
28.53
27.69
28.38
1,618,614
+0.10(+0.35%)
Feb 24, 2012
26.85
28.46
26.85
28.28
2,141,378
+1.08(+3.96%)
Feb 23, 2012
26.73
27.29
26.29
27.20
2,295,880
+0.52(+1.97%)
Feb 22, 2012
27.52
27.52
26.54
26.68
3,683,301
-0.60(-2.18%)
Feb 21, 2012
27.22
27.34
26.79
27.27
2,769,178
-0.03(-0.10%)
Feb 17, 2012
27.12
27.51
26.63
27.30
2,181,401
+0.27(+0.99%)
Feb 16, 2012
26.03
27.26
25.55
27.03
2,904,844
+1.00(+3.83%)
Feb 15, 2012
24.72
26.77
24.47
26.04
5,535,708
+1.47(+5.97%)
Feb 14, 2012
25.52
25.60
23.95
24.57
4,579,053
-0.85(-3.36%)
Feb 13, 2012
26.74
26.79
25.34
25.42
2,694,723
-1.29(-4.83%)
Feb 10, 2012
25.81
27.47
25.48
26.71
4,074,710
+0.62(+2.39%)
Feb 09, 2012
25.15
26.54
24.89
26.09
14,532,435
-4.45(-14.56%)
Feb 08, 2012
30.93
31.10
29.36
30.54
3,620,908
-0.44(-1.44%)
Feb 07, 2012
31.37
31.55
30.96
30.98
2,514,241
-0.28(-0.88%)
Feb 06, 2012
31.44
31.79
31.18
31.26
2,212,958
-0.20(-0.65%)
Feb 03, 2012
31.19
31.95
31.19
31.46
3,366,133
+0.44(+1.43%)
Feb 02, 2012
31.37
31.66
30.08
31.02
2,752,481
-0.16(-0.51%)
Feb 01, 2012
29.44
31.28
29.42
31.18
4,059,511
+1.91(+6.53%)
Jan 31, 2012
27.43
29.38
27.43
29.27
1,418,039
+1.13(+4.01%)
Jan 30, 2012
27.53
28.31
27.25
28.14
1,017,021
+0.36(+1.28%)
Jan 27, 2012
27.03
27.98
26.99
27.78
1,380,297
+0.17(+0.61%)
Jan 26, 2012
27.99
28.40
27.09
27.61
2,115,754
-0.39(-1.40%)
Jan 25, 2012
27.17
28.75
27.17
28.00
2,641,763
+0.71(+2.61%)
Jan 24, 2012
26.80
27.35
26.65
27.29
1,460,820
+0.28(+1.02%)
Jan 23, 2012
27.16
27.38
26.88
27.02
2,884,811
-0.02(-0.07%)
Jan 20, 2012
27.05
27.11
26.52
27.03
1,470,354
+0.06(+0.23%)
Jan 19, 2012
25.88
27.47
25.81
26.97
3,050,633
+1.16(+4.48%)
Jan 18, 2012
25.51
26.17
25.36
25.82
1,355,189
+0.04(+0.14%)
Jan 17, 2012
26.30
26.50
25.71
25.78
3,609,782
-0.46(-1.76%)
Jan 13, 2012
25.10
26.47
24.84
26.24
2,241,538
+0.93(+3.69%)
Jan 12, 2012
24.78
25.94
24.72
25.31
2,255,281
+0.60(+2.41%)
Jan 11, 2012
23.73
25.10
23.62
24.71
2,027,783
+0.04(+0.14%)
Jan 10, 2012
23.77
25.11
23.65
24.68
4,697,640
+1.32(+5.67%)
Jan 09, 2012
22.89
23.81
22.81
23.35
2,209,938
+0.61(+2.70%)
Jan 06, 2012
22.69
23.14
22.38
22.74
1,669,573
+0.04(+0.20%)
Jan 05, 2012
21.85
22.96
21.85
22.69
1,725,753
-0.14(-0.62%)
Jan 04, 2012
22.96
23.20
22.60
22.84
1,890,209
+0.42(+1.86%)
Dec 30, 2011
22.22
22.72
21.91
22.42
2,022,315
+0.35(+1.57%)
Dec 29, 2011
22.71
22.82
22.05
22.07
2,527,077
-0.84(-3.69%)
Dec 28, 2011
22.45
23.10
22.18
22.92
2,359,829
-0.15(-0.66%)
Dec 27, 2011
22.55
23.21
21.90
23.07
3,246,816
-0.07(-0.31%)
Dec 23, 2011
21.97
24.13
21.79
23.14
3,085,972
-1.47(-5.96%)
Dec 21, 2011
26.68
26.68
24.46
24.61
3,229,370
-2.29(-8.53%)
Dec 20, 2011
26.23
27.23
26.21
26.90
2,268,257
+1.14(+4.42%)
Dec 19, 2011
25.51
26.20
25.26
25.76
1,178,949
+0.45(+1.79%)
Dec 16, 2011
26.61
26.61
24.90
25.31
1,086,972
+0.12(+0.46%)
Dec 15, 2011
24.78
25.88
24.54
25.19
1,593,496
+1.08(+4.46%)
Dec 14, 2011
25.07
25.07
23.88
24.12
499,698
-0.34(-1.38%)
Dec 13, 2011
25.37
25.37
24.02
24.46
508,777
+0.04(+0.18%)
Dec 12, 2011
25.15
25.15
24.01
24.41
442,271
-0.41(-1.65%)
Dec 09, 2011
24.84
24.90
23.74
24.82
805,352
+1.21(+5.12%)
Dec 08, 2011
23.17
24.70
22.91
23.61
809,119
-0.80(-3.28%)
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
.