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
)
18.09
-0.03 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2015
74.17
74.86
73.96
73.96
1,413,867
-0.39(-0.53%)
Mar 30, 2015
74.97
75.23
74.22
74.35
1,233,312
-0.16(-0.21%)
Mar 27, 2015
74.15
74.83
73.96
74.51
1,009,389
+0.15(+0.20%)
Mar 26, 2015
74.54
74.92
73.78
74.36
1,550,281
-0.50(-0.67%)
Mar 25, 2015
76.02
76.08
74.72
74.86
2,634,907
-1.07(-1.41%)
Mar 24, 2015
76.92
76.92
75.90
75.93
1,729,398
-1.00(-1.31%)
Mar 23, 2015
77.02
77.54
76.79
76.93
2,097,135
+0.14(+0.19%)
Mar 20, 2015
75.22
76.95
74.73
76.79
3,589,593
+2.27(+3.04%)
Mar 19, 2015
75.17
75.55
74.06
74.52
1,771,127
-0.45(-0.60%)
Mar 18, 2015
73.90
75.21
73.57
74.97
1,885,795
+0.81(+1.10%)
Mar 17, 2015
73.61
74.43
73.21
74.16
1,321,149
+0.20(+0.27%)
Mar 16, 2015
73.84
74.32
73.28
73.96
1,345,114
+0.58(+0.79%)
Mar 13, 2015
74.57
74.94
72.92
73.38
1,522,458
-1.45(-1.94%)
Mar 12, 2015
74.19
75.29
74.01
74.83
1,548,462
+0.83(+1.12%)
Mar 11, 2015
74.88
75.05
73.94
74.01
1,567,081
-0.84(-1.13%)
Mar 10, 2015
75.44
75.79
74.25
74.85
1,734,802
-1.64(-2.14%)
Mar 09, 2015
76.21
76.85
75.57
76.49
1,660,878
+0.28(+0.36%)
Mar 06, 2015
77.68
78.24
75.53
76.21
2,949,051
-2.03(-2.59%)
Mar 05, 2015
79.47
79.58
77.46
78.24
2,732,090
-1.12(-1.41%)
Mar 04, 2015
80.44
80.51
78.24
79.36
2,207,904
-1.09(-1.36%)
Mar 03, 2015
80.92
81.34
78.13
80.45
4,725,736
-0.66(-0.81%)
Mar 02, 2015
79.40
81.15
79.26
81.11
1,853,677
+1.74(+2.20%)
Feb 27, 2015
80.19
80.39
79.08
79.37
2,024,438
-0.54(-0.68%)
Feb 26, 2015
79.31
80.30
79.30
79.91
2,905,254
+0.61(+0.77%)
Feb 25, 2015
78.38
79.59
78.36
79.30
2,695,647
+0.60(+0.76%)
Feb 24, 2015
78.67
79.28
78.23
78.70
2,045,903
-0.33(-0.42%)
Feb 23, 2015
78.97
79.76
77.70
79.03
2,899,280
+0.08(+0.10%)
Feb 20, 2015
78.74
79.07
77.64
78.95
3,326,061
+0.11(+0.14%)
Feb 19, 2015
76.41
79.24
76.31
78.84
4,582,470
+2.74(+3.60%)
Feb 18, 2015
74.99
76.16
74.77
76.10
4,421,319
+1.17(+1.57%)
Feb 17, 2015
75.45
75.48
74.59
74.93
3,406,133
-0.49(-0.65%)
Feb 13, 2015
72.69
75.42
75.42
75.42
5,141,601
+2.14(+2.92%)
Feb 12, 2015
68.57
75.32
68.47
73.28
14,323,916
+13.45(+22.49%)
Feb 11, 2015
62.03
62.40
59.24
59.82
7,060,283
-2.41(-3.87%)
Feb 10, 2015
61.45
62.45
60.83
62.23
3,834,249
+1.34(+2.21%)
Feb 09, 2015
60.60
61.56
60.55
60.89
4,293,384
-0.10(-0.16%)
Feb 06, 2015
62.25
62.47
60.28
60.99
3,210,097
-1.78(-2.83%)
Feb 05, 2015
63.42
63.66
62.72
62.77
1,402,116
-0.53(-0.84%)
Feb 04, 2015
62.80
63.81
62.62
63.30
1,939,419
+0.33(+0.52%)
Feb 03, 2015
61.36
63.11
60.98
62.97
2,294,702
+2.77(+4.59%)
Feb 02, 2015
59.82
60.32
58.85
60.20
1,414,333
+0.61(+1.03%)
Jan 30, 2015
59.93
60.45
59.46
59.59
1,972,343
-0.88(-1.46%)
Jan 29, 2015
60.45
60.87
59.12
60.47
1,673,467
+0.06(+0.10%)
Jan 28, 2015
61.78
62.24
60.34
60.41
1,301,947
-1.04(-1.69%)
Jan 27, 2015
60.88
62.76
60.53
61.45
1,883,036
-0.20(-0.32%)
Jan 26, 2015
61.94
62.26
61.42
61.64
2,024,037
-0.40(-0.65%)
Jan 23, 2015
62.87
63.61
61.96
62.04
2,414,509
-1.20(-1.90%)
Jan 22, 2015
61.89
63.40
61.04
63.25
2,080,314
+1.57(+2.55%)
Jan 21, 2015
61.36
62.20
61.11
61.67
1,611,691
+0.10(+0.16%)
Jan 20, 2015
61.14
61.74
60.01
61.57
1,815,938
+0.94(+1.55%)
Jan 16, 2015
58.84
60.72
58.73
60.63
2,246,320
+1.59(+2.70%)
Jan 15, 2015
62.25
62.57
58.92
59.04
2,497,112
-2.97(-4.79%)
Jan 14, 2015
62.97
63.34
60.71
62.01
2,275,705
-1.55(-2.43%)
Jan 13, 2015
64.13
65.46
62.88
63.56
1,711,191
+0.02(+0.03%)
Jan 12, 2015
66.43
66.68
62.97
63.54
2,340,207
-2.74(-4.13%)
Jan 09, 2015
65.52
66.54
65.00
66.28
2,407,194
+1.13(+1.73%)
Jan 08, 2015
61.72
65.42
61.68
65.15
2,227,449
+2.15(+3.42%)
Jan 07, 2015
63.00
63.41
62.63
63.00
2,268,590
+0.74(+1.19%)
Jan 06, 2015
64.62
64.92
61.22
62.26
3,107,022
-2.42(-3.74%)
Jan 05, 2015
66.13
66.24
64.39
64.68
2,243,055
-1.65(-2.49%)
Jan 02, 2015
67.20
67.69
65.52
66.33
1,545,733
-0.06(-0.09%)
Dec 31, 2014
67.39
66.39
66.39
66.39
2,320,878
-0.74(-1.10%)
Dec 30, 2014
66.95
67.91
66.70
67.13
1,375,640
-0.24(-0.36%)
Dec 29, 2014
68.15
68.15
67.08
67.37
1,535,897
-1.02(-1.50%)
Dec 26, 2014
68.05
68.64
67.73
68.39
713,605
+0.68(+1.01%)
Dec 24, 2014
67.63
67.71
67.71
67.71
419,442
+0.22(+0.33%)
Dec 23, 2014
68.56
68.84
67.24
67.49
2,757,479
-0.87(-1.27%)
Dec 22, 2014
67.36
68.39
67.34
68.36
1,948,919
+1.08(+1.61%)
Dec 19, 2014
66.96
67.52
66.55
67.27
3,135,482
+0.52(+0.77%)
Dec 18, 2014
65.03
66.78
64.98
66.76
2,067,967
+2.26(+3.50%)
Dec 17, 2014
63.48
64.59
63.14
64.50
2,199,348
+1.17(+1.85%)
Dec 16, 2014
63.92
64.69
63.27
63.33
2,009,647
-0.87(-1.36%)
Dec 15, 2014
65.09
65.53
63.95
64.20
1,583,819
-0.17(-0.26%)
Dec 12, 2014
64.09
65.45
63.65
64.37
1,640,604
-0.37(-0.58%)
Dec 11, 2014
64.92
66.14
64.47
64.74
2,163,055
+0.32(+0.50%)
Dec 10, 2014
65.82
66.37
64.16
64.42
2,251,550
-1.44(-2.19%)
Dec 09, 2014
65.09
66.14
64.51
65.86
2,562,886
+0.05(+0.08%)
Dec 08, 2014
68.46
68.46
65.44
65.81
3,311,958
-2.79(-4.07%)
Dec 05, 2014
68.99
69.18
68.36
68.60
2,329,030
-0.07(-0.10%)
Dec 04, 2014
67.36
69.31
66.89
68.67
3,253,650
+1.33(+1.97%)
Dec 03, 2014
67.25
68.35
66.97
67.34
3,718,321
-0.84(-1.24%)
Dec 02, 2014
64.03
68.45
63.81
68.19
5,973,016
+5.01(+7.92%)
Dec 01, 2014
65.36
65.54
62.77
63.18
2,533,455
-2.31(-3.53%)
Nov 28, 2014
64.77
66.06
64.77
65.50
1,479,873
+0.78(+1.21%)
Nov 26, 2014
63.90
64.71
64.71
64.71
1,838,350
+0.81(+1.27%)
Nov 25, 2014
63.90
64.05
62.83
63.90
1,732,229
+0.04(+0.06%)
Nov 24, 2014
63.89
64.19
63.02
63.86
1,781,109
+0.45(+0.71%)
Nov 21, 2014
64.48
64.48
63.24
63.41
2,100,412
-0.12(-0.20%)
Nov 20, 2014
63.52
64.28
62.93
63.54
2,704,086
+0.04(+0.07%)
Nov 19, 2014
62.53
63.50
61.80
63.49
3,141,461
+1.06(+1.70%)
Nov 18, 2014
60.75
62.68
60.75
62.44
3,391,268
+1.49(+2.45%)
Nov 17, 2014
61.94
62.41
60.72
60.94
2,228,527
-1.23(-1.97%)
Nov 14, 2014
61.48
62.23
59.71
62.17
3,713,676
+0.79(+1.29%)
Nov 13, 2014
62.78
63.75
60.86
61.38
3,028,140
-1.21(-1.93%)
Nov 12, 2014
62.23
62.91
61.67
62.59
2,828,328
+0.35(+0.56%)
Nov 11, 2014
64.75
65.15
61.25
62.24
5,433,927
-2.58(-3.98%)
Nov 10, 2014
65.56
65.93
64.40
64.82
2,255,970
-0.68(-1.03%)
Nov 07, 2014
65.96
66.14
64.74
65.50
2,041,470
-0.32(-0.48%)
Nov 06, 2014
64.29
66.24
64.21
65.81
4,320,863
+1.83(+2.86%)
Nov 05, 2014
65.53
66.24
63.18
63.98
15,786,526
-10.53(-14.13%)
Nov 04, 2014
74.40
75.56
73.47
74.51
5,471,109
-1.26(-1.67%)
Nov 03, 2014
79.44
79.46
75.59
75.78
3,134,300
-3.07(-3.89%)
Oct 31, 2014
78.82
79.74
77.64
78.84
2,193,676
+2.09(+2.72%)
Oct 30, 2014
77.14
78.31
75.83
76.75
1,727,058
-0.95(-1.22%)
Oct 29, 2014
78.79
78.82
77.16
77.70
1,435,913
-1.28(-1.62%)
Oct 28, 2014
77.45
78.99
77.37
78.99
1,142,391
+1.68(+2.17%)
Oct 27, 2014
77.85
78.48
78.48
77.30
1,114,028
-1.17(-1.50%)
Oct 24, 2014
77.60
78.62
77.04
78.48
990,561
+0.55(+0.71%)
Oct 23, 2014
77.07
78.93
76.12
77.93
1,535,547
+1.52(+1.99%)
Oct 22, 2014
78.35
78.69
76.38
76.41
1,604,569
-1.93(-2.46%)
Oct 21, 2014
75.59
78.57
75.15
78.33
3,214,350
+4.04(+5.44%)
Oct 20, 2014
71.82
74.73
71.82
74.29
2,060,713
+2.21(+3.07%)
Oct 17, 2014
71.87
72.44
71.59
72.08
2,044,914
+1.36(+1.92%)
Oct 16, 2014
68.21
71.12
67.80
70.72
2,196,114
+0.56(+0.80%)
Oct 15, 2014
68.64
70.29
67.00
70.15
3,490,410
-0.07(-0.10%)
Oct 14, 2014
71.20
72.16
68.89
70.23
3,375,074
-0.60(-0.84%)
Oct 13, 2014
73.20
74.17
70.72
70.82
5,245,745
-2.62(-3.57%)
Oct 10, 2014
75.90
76.43
73.34
73.45
2,529,471
-2.95(-3.86%)
Oct 09, 2014
78.92
79.02
75.56
76.40
2,762,466
-2.34(-2.97%)
Oct 08, 2014
77.39
79.32
76.32
78.74
2,403,837
+1.41(+1.82%)
Oct 07, 2014
78.58
79.31
77.32
77.33
3,421,809
-1.74(-2.20%)
Oct 06, 2014
79.31
80.87
78.84
79.07
3,249,973
+0.26(+0.33%)
Oct 03, 2014
79.42
80.08
78.81
78.82
3,507,655
+0.21(+0.27%)
Oct 02, 2014
79.15
79.98
77.05
78.60
3,052,955
-0.98(-1.23%)
Oct 01, 2014
80.93
81.00
79.07
79.58
2,404,794
-1.72(-2.11%)
Sep 30, 2014
80.85
82.08
79.23
81.30
2,109,780
+0.55(+0.68%)
Sep 29, 2014
81.12
81.71
80.61
80.75
1,375,962
-1.20(-1.46%)
Sep 26, 2014
81.38
82.27
80.79
81.95
1,597,679
+0.85(+1.05%)
Sep 25, 2014
83.80
84.13
80.98
81.09
2,003,331
-2.79(-3.33%)
Sep 24, 2014
82.60
84.26
81.39
83.89
1,919,798
+1.23(+1.48%)
Sep 23, 2014
83.56
84.12
82.04
82.66
2,017,199
-1.19(-1.42%)
Sep 22, 2014
87.01
87.15
82.54
83.85
3,253,819
-3.63(-4.15%)
Sep 19, 2014
87.41
88.55
86.62
87.48
1,702,878
+0.37(+0.43%)
Sep 18, 2014
85.63
88.17
85.63
87.10
1,695,528
+1.73(+2.02%)
Sep 17, 2014
85.39
85.93
84.33
85.38
1,525,439
+0.19(+0.22%)
Sep 16, 2014
84.08
85.92
83.50
85.19
1,571,252
+0.52(+0.61%)
Sep 15, 2014
88.24
88.71
83.89
84.68
2,125,839
-3.65(-4.13%)
Sep 12, 2014
87.23
88.35
86.67
88.32
1,879,634
+0.73(+0.83%)
Sep 11, 2014
86.54
87.71
86.39
87.59
1,475,776
+0.42(+0.48%)
Sep 10, 2014
85.84
87.57
84.86
87.18
2,801,509
+1.48(+1.72%)
Sep 09, 2014
88.04
88.85
85.68
85.70
3,211,615
-2.54(-2.88%)
Sep 08, 2014
87.25
88.41
87.10
88.24
1,954,297
+0.86(+0.99%)
Sep 05, 2014
88.39
88.48
87.40
87.38
1,913,105
-0.03(-0.03%)
Sep 04, 2014
87.27
88.00
86.70
87.41
1,650,812
+0.01(+0.01%)
Sep 03, 2014
89.05
89.13
87.19
87.40
1,105,050
-1.03(-1.17%)
Sep 02, 2014
88.56
88.89
87.55
88.43
1,602,692
+0.31(+0.35%)
Aug 29, 2014
88.67
88.12
88.12
88.12
1,298,135
-0.25(-0.28%)
Aug 28, 2014
89.95
90.04
87.37
88.37
2,454,932
-2.14(-2.37%)
Aug 27, 2014
92.55
92.86
90.31
90.51
1,296,549
-2.43(-2.61%)
Aug 26, 2014
92.78
93.57
92.15
92.94
1,255,751
+0.64(+0.69%)
Aug 25, 2014
91.18
92.65
91.16
92.30
2,227,876
+1.60(+1.76%)
Aug 22, 2014
87.39
91.68
86.47
90.70
2,270,939
+3.64(+4.18%)
Aug 21, 2014
87.17
87.28
86.22
87.06
968,865
-0.22(-0.25%)
Aug 20, 2014
86.67
87.50
85.85
87.28
1,247,674
+0.69(+0.80%)
Aug 19, 2014
87.15
87.50
85.49
86.59
1,199,032
-0.52(-0.60%)
Aug 18, 2014
86.76
87.59
86.49
87.11
836,176
+0.76(+0.89%)
Aug 15, 2014
87.37
87.59
85.17
86.35
1,524,226
+0.12(+0.13%)
Aug 14, 2014
86.12
86.57
85.41
86.23
956,347
+0.12(+0.13%)
Aug 13, 2014
85.01
86.82
84.41
86.12
1,289,667
+1.86(+2.21%)
Aug 12, 2014
85.18
86.03
83.48
84.26
1,184,906
-0.78(-0.92%)
Aug 11, 2014
85.03
85.65
83.89
85.04
1,194,151
+0.30(+0.36%)
Aug 08, 2014
84.41
84.85
83.36
84.74
984,942
+0.75(+0.89%)
Aug 07, 2014
83.99
85.94
83.64
83.99
1,286,693
+0.37(+0.45%)
Aug 06, 2014
83.09
85.02
82.94
83.62
1,022,569
-0.04(-0.04%)
Aug 05, 2014
83.88
84.84
83.01
83.65
1,379,136
-0.64(-0.76%)
Aug 04, 2014
83.73
85.15
83.49
84.29
1,713,651
+0.82(+0.98%)
Aug 01, 2014
84.03
84.70
81.62
83.48
2,717,777
-0.86(-1.02%)
Jul 31, 2014
87.98
87.98
83.74
84.34
2,757,154
-4.61(-5.18%)
Jul 30, 2014
88.91
89.32
87.94
88.95
1,373,284
+0.72(+0.82%)
Jul 29, 2014
88.45
89.03
87.99
88.22
1,468,113
-0.08(-0.09%)
Jul 28, 2014
89.05
89.64
87.86
88.31
1,849,191
-0.52(-0.58%)
Jul 25, 2014
90.54
91.47
87.25
88.82
2,819,483
-1.70(-1.88%)
Jul 24, 2014
86.26
91.59
84.71
90.52
11,998,624
-4.95(-5.19%)
Jul 23, 2014
92.17
95.75
92.17
95.47
3,513,494
+2.84(+3.06%)
Jul 22, 2014
92.82
93.67
91.75
92.64
1,668,361
+0.92(+1.00%)
Jul 21, 2014
92.10
92.58
90.23
91.72
1,373,602
-0.92(-0.99%)
Jul 18, 2014
90.75
92.76
90.33
92.64
1,257,199
+2.69(+2.99%)
Jul 17, 2014
90.04
92.25
89.60
89.95
1,708,555
-0.72(-0.79%)
Jul 16, 2014
91.88
93.16
90.26
90.67
1,349,165
-0.64(-0.70%)
Jul 15, 2014
92.79
92.92
90.51
91.31
1,387,720
-1.22(-1.32%)
Jul 14, 2014
92.48
92.67
90.31
92.53
2,833,452
-0.65(-0.70%)
Jul 11, 2014
92.16
93.68
91.90
93.18
1,030,902
+1.27(+1.38%)
Jul 10, 2014
89.71
92.80
89.32
91.91
1,526,495
-0.15(-0.16%)
Jul 09, 2014
90.72
92.12
90.23
92.06
2,159,977
+1.84(+2.04%)
Jul 08, 2014
95.72
95.72
89.47
90.22
3,177,852
-5.30(-5.55%)
Jul 07, 2014
97.00
97.06
95.37
95.52
1,187,841
-1.57(-1.62%)
Jul 03, 2014
96.86
97.09
97.09
97.09
1,070,759
+0.94(+0.98%)
Jul 02, 2014
96.93
98.02
95.77
96.15
990,504
-0.79(-0.82%)
Jul 01, 2014
97.05
97.63
95.95
96.94
1,914,710
+0.31(+0.32%)
Jun 30, 2014
97.83
98.92
96.06
96.63
1,990,495
-1.38(-1.41%)
Jun 27, 2014
95.74
98.18
95.17
98.01
1,783,839
+2.08(+2.17%)
Jun 26, 2014
96.22
96.82
94.80
95.93
1,889,262
-0.56(-0.58%)
Jun 25, 2014
92.75
96.60
92.51
96.49
1,797,700
+3.40(+3.65%)
Jun 24, 2014
92.12
95.53
91.78
93.09
2,416,513
+0.72(+0.78%)
Jun 23, 2014
92.21
92.76
90.86
92.37
1,371,606
+0.30(+0.33%)
Jun 20, 2014
91.87
93.03
91.15
92.07
2,330,923
+0.49(+0.53%)
Jun 19, 2014
94.16
94.26
90.48
91.58
1,390,964
-2.01(-2.15%)
Jun 18, 2014
93.09
93.72
91.62
93.59
1,355,314
+0.60(+0.64%)
Jun 17, 2014
92.73
94.71
92.53
92.99
1,822,142
+0.53(+0.58%)
Jun 16, 2014
90.71
92.58
90.06
92.46
1,794,547
+1.77(+1.95%)
Jun 13, 2014
91.76
92.42
89.60
90.69
2,368,438
+0.23(+0.26%)
Jun 12, 2014
92.56
92.71
89.94
90.46
1,979,521
-1.60(-1.74%)
Jun 11, 2014
91.09
92.59
90.15
92.06
1,545,482
+0.75(+0.82%)
Jun 10, 2014
92.32
92.98
90.90
91.31
1,591,307
-1.22(-1.32%)
Jun 06, 2014
91.72
92.90
90.80
92.53
2,345,661
+0.91(+0.99%)
Jun 05, 2014
88.48
91.88
87.83
91.62
3,808,549
+3.27(+3.70%)
Jun 04, 2014
86.84
88.56
85.61
88.35
1,646,138
+1.20(+1.38%)
Jun 03, 2014
86.46
87.42
85.21
87.15
1,821,329
+0.20(+0.24%)
Jun 02, 2014
88.90
88.90
86.49
86.94
1,882,624
+0.53(+0.62%)
May 30, 2014
87.50
87.70
85.71
86.41
2,118,813
-0.92(-1.05%)
May 29, 2014
85.30
87.47
84.97
87.33
1,989,376
+2.68(+3.16%)
May 28, 2014
84.52
85.37
83.77
84.65
1,758,614
-0.20(-0.24%)
May 27, 2014
84.29
86.04
83.74
84.85
2,224,892
+0.89(+1.06%)
May 23, 2014
81.04
83.97
83.97
83.97
2,846,137
+3.28(+4.07%)
May 22, 2014
78.60
80.86
77.52
80.68
1,829,976
+2.29(+2.92%)
May 21, 2014
76.94
78.56
75.94
78.40
1,861,814
+2.04(+2.67%)
May 20, 2014
76.52
78.78
75.71
76.36
3,326,001
-0.48(-0.62%)
May 19, 2014
73.05
77.01
72.83
76.84
2,448,827
+3.78(+5.17%)
May 16, 2014
74.21
74.47
71.38
73.06
3,381,669
-1.29(-1.73%)
May 15, 2014
74.77
74.85
72.41
74.35
2,833,337
-0.52(-0.69%)
May 14, 2014
76.58
77.33
74.76
74.87
2,309,964
-1.69(-2.21%)
May 13, 2014
79.45
79.60
76.42
76.56
2,701,085
-3.04(-3.82%)
May 12, 2014
75.94
80.67
75.65
79.60
4,864,007
+4.38(+5.83%)
May 09, 2014
73.55
75.48
73.52
75.21
2,105,878
+1.21(+1.63%)
May 08, 2014
73.15
76.42
72.58
74.01
3,757,509
-0.68(-0.92%)
May 07, 2014
74.65
76.62
71.28
74.69
8,033,758
+2.33(+3.22%)
May 06, 2014
75.78
76.42
71.52
72.36
5,068,213
-2.97(-3.94%)
May 05, 2014
72.94
75.47
72.39
75.33
3,129,670
+1.88(+2.55%)
May 02, 2014
74.37
76.10
73.11
73.45
2,283,001
-0.80(-1.08%)
May 01, 2014
72.48
75.48
72.48
74.25
2,667,911
+2.45(+3.42%)
Apr 30, 2014
71.24
72.33
70.17
71.80
2,576,353
-0.08(-0.11%)
Apr 29, 2014
69.78
72.55
68.64
71.88
3,295,595
+3.16(+4.59%)
Apr 28, 2014
69.67
71.64
66.81
68.72
4,611,524
-0.10(-0.14%)
Apr 25, 2014
73.45
73.81
68.58
68.82
4,079,835
-5.42(-7.30%)
Apr 24, 2014
75.03
75.11
72.37
74.24
2,390,933
+0.18(+0.24%)
Apr 23, 2014
76.42
76.52
73.77
74.06
1,483,644
-2.21(-2.90%)
Apr 22, 2014
75.69
77.63
75.60
76.27
1,561,385
+0.86(+1.14%)
Apr 21, 2014
76.33
76.40
74.73
75.41
1,395,464
-0.78(-1.03%)
Apr 17, 2014
74.97
76.19
76.19
76.19
2,609,090
+0.78(+1.04%)
Apr 16, 2014
74.81
77.31
74.16
75.41
2,627,135
+1.33(+1.80%)
Apr 15, 2014
71.53
74.77
71.18
74.08
4,216,842
+3.14(+4.43%)
Apr 14, 2014
71.28
71.82
69.39
70.94
2,398,965
+0.69(+0.99%)
Apr 11, 2014
71.38
73.73
69.08
70.24
3,489,373
-2.59(-3.55%)
Apr 10, 2014
77.98
78.22
72.72
72.83
3,206,018
-5.52(-7.05%)
Apr 09, 2014
76.64
78.80
75.70
78.35
2,778,455
+1.81(+2.37%)
Apr 08, 2014
74.23
78.03
73.62
76.54
4,081,745
+2.41(+3.25%)
Apr 07, 2014
75.78
76.02
71.67
74.13
4,797,157
-2.07(-2.72%)
Apr 04, 2014
81.98
82.24
74.49
76.20
5,942,426
-4.99(-6.14%)
Apr 03, 2014
84.71
85.53
80.76
81.19
2,104,434
-3.43(-4.06%)
Apr 02, 2014
84.84
85.66
83.61
84.62
1,889,890
-0.35(-0.41%)
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
.