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
)
18.19
-0.26 (-1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 29, 2022
26.00
26.68
25.59
25.67
1,515,142
-0.69(-2.62%)
Apr 28, 2022
26.08
26.48
25.29
26.36
1,657,377
+0.82(+3.21%)
Apr 27, 2022
24.68
25.64
24.68
25.54
1,608,792
+0.60(+2.41%)
Apr 26, 2022
25.88
26.03
24.88
24.94
1,619,940
-1.15(-4.41%)
Apr 25, 2022
25.43
26.16
25.26
26.09
1,247,573
+0.36(+1.40%)
Apr 22, 2022
26.00
26.31
25.42
25.73
2,049,240
-0.55(-2.09%)
Apr 21, 2022
27.67
27.94
26.21
26.28
2,222,217
-0.42(-1.57%)
Apr 20, 2022
27.70
27.79
26.66
26.70
1,474,759
-1.15(-4.13%)
Apr 19, 2022
26.79
27.92
26.58
27.85
1,614,493
+1.12(+4.19%)
Apr 18, 2022
26.79
27.23
26.55
26.73
1,419,117
-0.10(-0.37%)
Apr 14, 2022
26.35
27.47
26.35
26.83
1,511,861
+0.63(+2.40%)
Apr 13, 2022
24.92
26.23
24.91
26.20
1,419,835
+1.52(+6.16%)
Apr 12, 2022
25.46
25.48
24.47
24.68
1,501,055
-0.34(-1.36%)
Apr 11, 2022
25.05
25.87
24.80
25.02
1,525,225
-0.28(-1.11%)
Apr 08, 2022
25.47
25.76
25.23
25.30
943,572
-0.40(-1.56%)
Apr 07, 2022
26.03
26.17
25.13
25.70
1,083,490
-0.34(-1.31%)
Apr 06, 2022
26.74
26.74
25.80
26.04
1,796,333
-1.06(-3.91%)
Apr 05, 2022
28.23
28.28
26.92
27.10
1,610,877
-0.98(-3.49%)
Apr 04, 2022
27.60
28.10
27.32
28.08
1,192,513
+0.68(+2.48%)
Apr 01, 2022
27.46
27.79
27.16
27.40
1,330,821
+0.28(+1.03%)
Mar 31, 2022
27.23
27.68
27.11
27.12
1,254,799
+0.04(+0.15%)
Mar 30, 2022
27.30
27.83
26.94
27.08
1,044,804
-0.59(-2.13%)
Mar 29, 2022
26.96
28.00
26.79
27.67
2,056,241
+1.45(+5.53%)
Mar 28, 2022
26.40
26.57
25.68
26.22
1,094,719
-0.06(-0.23%)
Mar 25, 2022
26.29
26.56
25.83
26.28
1,075,634
+0.04(+0.15%)
Mar 24, 2022
25.73
26.27
25.23
26.24
1,029,071
+0.69(+2.70%)
Mar 23, 2022
25.60
26.04
25.34
25.55
1,183,591
-0.36(-1.39%)
Mar 22, 2022
25.19
26.12
25.07
25.91
1,911,247
+0.98(+3.93%)
Mar 21, 2022
25.32
25.36
24.44
24.93
1,605,569
-0.45(-1.77%)
Mar 18, 2022
24.74
25.52
24.63
25.38
1,832,306
+0.46(+1.85%)
Mar 17, 2022
25.00
25.09
24.17
24.92
2,126,299
-0.54(-2.12%)
Mar 16, 2022
24.56
25.60
24.52
25.46
2,265,432
+1.38(+5.73%)
Mar 15, 2022
24.04
24.25
23.43
24.08
2,301,111
+0.35(+1.47%)
Mar 14, 2022
23.43
24.21
23.38
23.73
2,019,038
+0.18(+0.76%)
Mar 11, 2022
24.51
24.56
23.52
23.55
1,809,810
-0.46(-1.92%)
Mar 10, 2022
23.14
24.38
23.06
24.01
1,764,651
+0.20(+0.84%)
Mar 09, 2022
24.10
24.51
23.57
23.81
3,359,361
+0.73(+3.16%)
Mar 08, 2022
21.00
23.52
20.72
23.08
5,159,643
+2.43(+11.77%)
Mar 07, 2022
21.43
21.80
20.25
20.65
5,772,383
-0.93(-4.31%)
Mar 04, 2022
23.00
23.04
21.38
21.58
4,061,853
-1.63(-7.02%)
Mar 03, 2022
24.78
24.84
23.00
23.21
2,239,570
-1.54(-6.22%)
Mar 02, 2022
23.89
24.86
23.83
24.75
2,024,876
+1.07(+4.52%)
Mar 01, 2022
25.19
25.28
23.38
23.68
3,729,149
-1.76(-6.92%)
Feb 28, 2022
26.04
26.31
25.08
25.44
2,442,360
-0.95(-3.60%)
Feb 25, 2022
27.10
26.47
25.82
26.39
2,549,130
-0.30(-1.12%)
Feb 24, 2022
24.71
26.76
24.67
26.69
4,778,133
+0.11(+0.41%)
Feb 23, 2022
27.41
27.74
26.56
26.58
1,910,474
-0.54(-1.99%)
Feb 22, 2022
27.64
27.86
26.84
27.12
2,403,985
-0.85(-3.04%)
Feb 18, 2022
27.97
0
-0.53(-1.86%)
Feb 17, 2022
26.74
28.91
26.55
28.50
5,250,712
-0.73(-2.50%)
Feb 16, 2022
29.83
30.25
29.22
29.23
3,898,068
-0.84(-2.79%)
Feb 15, 2022
29.09
30.21
28.91
30.07
2,577,447
+1.70(+5.99%)
Feb 14, 2022
28.64
29.45
28.13
28.37
1,689,086
-0.24(-0.84%)
Feb 11, 2022
29.62
30.48
28.48
28.61
2,989,553
-0.73(-2.49%)
Feb 10, 2022
29.14
30.08
28.82
29.34
2,296,114
-0.06(-0.20%)
Feb 09, 2022
28.41
29.41
28.41
29.40
2,057,046
+1.40(+5.00%)
Feb 08, 2022
27.91
28.35
27.46
28.00
1,860,442
+0.13(+0.47%)
Feb 07, 2022
27.36
28.02
27.00
27.87
2,255,559
+0.82(+3.03%)
Feb 04, 2022
26.60
27.35
26.20
27.05
2,141,237
+0.51(+1.92%)
Feb 03, 2022
26.92
26.45
26.54
1,611,263
-1.14(-4.12%)
Feb 02, 2022
27.92
27.92
26.99
27.68
1,982,153
+0.02(+0.07%)
Feb 01, 2022
27.20
27.96
27.06
27.66
2,663,749
+1.81(+7.00%)
Jan 28, 2022
25.10
25.86
24.37
25.85
2,358,820
+0.75(+2.99%)
Jan 27, 2022
26.32
26.74
25.05
25.10
2,723,510
-0.95(-3.65%)
Jan 26, 2022
27.36
27.58
25.85
26.05
4,190,806
-0.61(-2.29%)
Jan 25, 2022
26.04
26.89
25.77
26.66
2,366,954
-0.02(-0.07%)
Jan 24, 2022
26.70
26.75
24.50
26.68
5,194,816
-0.81(-2.95%)
Jan 21, 2022
27.64
28.14
27.06
27.49
3,110,809
-0.49(-1.75%)
Jan 20, 2022
28.11
29.44
27.91
27.98
1,830,414
-0.01(-0.04%)
Jan 19, 2022
28.19
28.94
27.96
27.99
2,584,218
-0.15(-0.53%)
Jan 18, 2022
28.43
29.11
28.02
28.14
2,167,326
-0.82(-2.83%)
Jan 14, 2022
28.96
0
+0.20(+0.70%)
Jan 13, 2022
28.92
29.62
28.64
28.76
2,118,138
+0.04(+0.14%)
Jan 12, 2022
29.14
29.62
28.59
28.72
1,634,424
-0.43(-1.48%)
Jan 11, 2022
28.54
29.64
28.26
29.15
2,982,898
+0.61(+2.14%)
Jan 10, 2022
28.07
28.61
26.73
28.54
2,880,343
+0.31(+1.10%)
Jan 07, 2022
27.99
28.51
27.68
28.23
1,686,504
+0.22(+0.79%)
Jan 06, 2022
28.42
29.01
27.80
28.01
1,839,083
-0.26(-0.92%)
Jan 05, 2022
28.91
29.42
28.20
28.27
2,750,191
-0.75(-2.58%)
Jan 04, 2022
28.88
29.20
28.48
29.02
3,753,302
+0.57(+2.00%)
Jan 03, 2022
27.68
28.50
27.59
28.45
2,335,350
+1.19(+4.36%)
Dec 31, 2021
27.69
28.09
27.15
27.26
1,708,933
-0.34(-1.23%)
Dec 30, 2021
27.21
27.96
27.11
27.60
1,442,186
+0.39(+1.43%)
Dec 29, 2021
27.21
27.72
26.88
27.21
2,201,065
-0.16(-0.58%)
Dec 28, 2021
27.04
27.77
27.02
27.37
1,436,126
+0.13(+0.48%)
Dec 27, 2021
27.09
27.41
26.79
27.24
1,617,300
-0.02(-0.07%)
Dec 23, 2021
26.69
27.70
26.67
27.26
2,130,039
+0.53(+1.98%)
Dec 22, 2021
26.48
27.10
26.16
26.73
1,773,112
+0.08(+0.30%)
Dec 21, 2021
25.23
26.89
25.18
26.65
3,575,968
+1.94(+7.85%)
Dec 20, 2021
24.89
25.34
24.24
24.71
2,609,877
-0.97(-3.78%)
Dec 17, 2021
24.05
25.70
23.52
25.68
4,501,190
+1.59(+6.60%)
Dec 16, 2021
25.12
25.40
23.74
24.09
2,308,439
-1.91(-7.35%)
Dec 15, 2021
26.00
26.00
23.62
26.00
3,269,521
+0.86(+3.42%)
Dec 14, 2021
25.11
25.74
24.95
25.14
1,935,739
-0.23(-0.91%)
Dec 13, 2021
26.00
26.00
25.13
25.37
2,730,143
-1.06(-4.01%)
Dec 10, 2021
27.05
27.60
26.15
26.43
2,414,418
-0.39(-1.47%)
Dec 09, 2021
26.95
27.32
26.55
26.82
1,876,329
-0.41(-1.52%)
Dec 08, 2021
27.05
28.15
26.80
27.24
3,033,148
+0.40(+1.47%)
Dec 07, 2021
28.24
28.28
26.74
26.84
3,111,071
-0.11(-0.40%)
Dec 06, 2021
25.02
27.58
24.83
26.95
3,857,637
+2.20(+8.89%)
Dec 03, 2021
25.82
25.82
24.42
24.75
2,331,380
-0.91(-3.55%)
Dec 02, 2021
25.15
25.87
24.48
25.66
3,253,488
+0.61(+2.44%)
Dec 01, 2021
26.60
27.28
25.05
25.05
4,079,334
-0.81(-3.13%)
Nov 30, 2021
26.15
26.69
25.07
25.86
4,670,679
-0.72(-2.71%)
Nov 29, 2021
27.49
27.88
26.18
26.58
3,179,561
-0.17(-0.64%)
Nov 26, 2021
25.88
26.81
25.51
26.75
5,310,706
-1.46(-5.18%)
Nov 24, 2021
28.21
28.65
27.67
28.21
1,586,293
-0.19(-0.67%)
Nov 23, 2021
28.31
28.84
27.72
28.40
2,391,423
+0.23(+0.82%)
Nov 22, 2021
29.00
29.08
27.62
28.17
3,158,055
-0.78(-2.69%)
Nov 19, 2021
29.14
29.67
28.65
28.95
3,328,355
-0.83(-2.79%)
Nov 18, 2021
30.09
29.83
29.57
29.78
2,449,575
-0.24(-0.80%)
Nov 17, 2021
30.50
30.91
29.76
30.02
2,457,103
-0.53(-1.73%)
Nov 16, 2021
31.24
31.55
30.29
30.55
2,776,447
-0.94(-2.99%)
Nov 15, 2021
31.01
31.79
30.45
31.49
3,058,448
+0.70(+2.27%)
Nov 12, 2021
30.97
31.33
30.52
30.79
2,840,189
+0.11(+0.36%)
Nov 11, 2021
30.71
31.70
30.52
30.68
4,450,174
-0.23(-0.74%)
Nov 10, 2021
31.01
30.91
3,568,374
-0.42(-1.34%)
Nov 09, 2021
31.53
33.27
31.01
31.33
10,134,253
-3.54(-10.15%)
Nov 08, 2021
35.77
37.21
34.68
34.87
7,765,872
-0.17(-0.49%)
Nov 05, 2021
35.17
36.39
34.66
35.04
4,599,589
+2.56(+7.88%)
Nov 04, 2021
33.50
33.64
32.46
32.48
1,576,563
-0.35(-1.07%)
Nov 03, 2021
32.27
33.09
31.97
32.83
1,676,905
+0.64(+1.99%)
Nov 02, 2021
33.03
33.05
31.82
32.19
2,111,984
-0.61(-1.86%)
Nov 01, 2021
31.53
32.72
32.67
32.80
3,037,336
-0.17(-0.52%)
Oct 29, 2021
33.52
33.68
32.52
32.97
1,729,060
-0.36(-1.08%)
Oct 28, 2021
33.20
33.33
1,164,913
+0.24(+0.73%)
Oct 27, 2021
33.73
33.92
33.06
33.09
1,238,797
-0.88(-2.59%)
Oct 26, 2021
34.73
33.97
971,286
-0.48(-1.39%)
Oct 25, 2021
33.94
34.59
33.57
34.45
1,348,028
+0.41(+1.20%)
Oct 22, 2021
34.35
34.35
33.42
34.04
1,678,814
-0.53(-1.53%)
Oct 21, 2021
34.85
35.21
34.24
34.57
1,269,519
-0.42(-1.20%)
Oct 20, 2021
36.26
36.38
34.62
34.99
2,813,899
-1.27(-3.50%)
Oct 19, 2021
37.38
37.65
36.19
36.26
1,246,409
-0.96(-2.58%)
Oct 18, 2021
37.30
38.06
37.03
37.22
2,080,251
-0.63(-1.66%)
Oct 15, 2021
37.90
39.04
37.59
37.85
2,705,873
+0.52(+1.39%)
Oct 14, 2021
36.38
37.41
36.22
37.33
1,548,000
+1.31(+3.64%)
Oct 13, 2021
36.45
36.98
35.94
36.02
1,217,011
-0.40(-1.10%)
Oct 12, 2021
35.92
36.51
35.77
36.42
843,349
+0.50(+1.39%)
Oct 11, 2021
36.11
36.76
35.86
35.92
1,267,503
-0.11(-0.31%)
Oct 08, 2021
36.18
37.06
36.01
36.03
1,084,167
+0.07(+0.19%)
Oct 07, 2021
36.74
36.84
35.77
35.96
1,761,938
-0.46(-1.26%)
Oct 06, 2021
35.15
36.44
35.10
36.42
1,635,464
+0.62(+1.73%)
Oct 05, 2021
36.05
36.85
35.46
35.80
1,953,346
-0.22(-0.61%)
Oct 04, 2021
36.91
37.27
35.92
36.02
1,771,329
-0.97(-2.62%)
Oct 01, 2021
34.42
37.45
34.42
36.99
4,421,400
+3.14(+9.28%)
Sep 30, 2021
34.05
34.30
33.15
33.85
1,901,780
-0.21(-0.62%)
Sep 29, 2021
35.35
35.35
33.97
34.06
2,425,591
-0.88(-2.52%)
Sep 28, 2021
35.85
35.94
34.86
34.94
1,654,814
-1.26(-3.48%)
Sep 27, 2021
36.69
37.60
36.12
36.20
1,940,440
-0.39(-1.07%)
Sep 24, 2021
35.10
37.17
35.00
36.59
3,592,709
+1.23(+3.48%)
Sep 23, 2021
33.90
35.59
33.71
35.36
2,859,134
+1.88(+5.62%)
Sep 22, 2021
32.72
33.88
32.54
33.48
3,865,452
+1.07(+3.30%)
Sep 21, 2021
33.06
33.20
31.91
32.41
2,938,138
-0.65(-1.97%)
Sep 20, 2021
34.40
34.66
32.50
33.06
7,319,026
-2.73(-7.63%)
Sep 17, 2021
35.86
36.57
35.39
35.79
2,526,855
+0.06(+0.17%)
Sep 16, 2021
35.89
36.29
35.60
35.73
947,112
-0.10(-0.28%)
Sep 15, 2021
35.55
35.95
35.02
35.83
1,657,852
+0.37(+1.04%)
Sep 14, 2021
36.13
36.42
35.27
35.46
1,693,654
-0.86(-2.37%)
Sep 13, 2021
35.00
36.74
34.94
36.32
2,420,243
+1.74(+5.03%)
Sep 10, 2021
34.86
35.14
34.44
34.58
1,591,682
-0.18(-0.52%)
Sep 09, 2021
34.58
35.48
34.25
34.76
1,701,261
+0.43(+1.25%)
Sep 08, 2021
34.29
35.66
33.93
34.33
1,834,405
-0.39(-1.12%)
Sep 07, 2021
34.06
34.98
34.06
34.72
1,744,216
+0.78(+2.30%)
Sep 03, 2021
34.16
34.55
33.68
33.94
1,439,929
-0.60(-1.74%)
Sep 02, 2021
34.81
35.99
34.51
34.54
1,891,696
-0.03(-0.09%)
Sep 01, 2021
35.04
35.45
34.48
34.57
1,479,568
-0.43(-1.23%)
Aug 31, 2021
34.76
35.58
34.64
35.00
2,877,613
+0.54(+1.57%)
Aug 30, 2021
36.15
36.37
34.41
34.46
2,023,003
-1.70(-4.70%)
Aug 27, 2021
35.59
36.51
35.52
36.16
1,214,181
+0.55(+1.54%)
Aug 26, 2021
35.73
36.36
35.31
35.61
2,104,171
-0.40(-1.11%)
Aug 25, 2021
35.16
36.40
34.74
36.01
2,054,765
+1.02(+2.92%)
Aug 24, 2021
34.15
35.16
34.14
34.99
1,923,167
+1.26(+3.74%)
Aug 23, 2021
32.85
33.87
32.85
33.73
1,278,728
+1.07(+3.28%)
Aug 20, 2021
32.47
32.77
32.19
32.66
1,191,155
+0.05(+0.15%)
Aug 19, 2021
33.24
33.49
32.06
32.61
1,331,919
-0.94(-2.80%)
Aug 18, 2021
33.14
34.25
32.67
33.55
2,134,905
+0.45(+1.36%)
Aug 17, 2021
33.25
33.25
32.27
33.10
3,113,774
-0.45(-1.34%)
Aug 16, 2021
34.57
34.57
33.37
33.55
2,516,191
-1.40(-4.01%)
Aug 13, 2021
35.44
35.51
34.54
34.95
1,142,175
-0.55(-1.55%)
Aug 12, 2021
36.37
36.59
35.13
35.50
1,196,777
-1.11(-3.03%)
Aug 11, 2021
35.74
36.69
35.07
36.61
2,215,541
+0.76(+2.12%)
Aug 10, 2021
35.85
36.19
34.67
35.85
3,210,967
-0.17(-0.47%)
Aug 09, 2021
37.03
37.08
35.62
36.02
2,614,091
-1.22(-3.28%)
Aug 06, 2021
38.51
38.83
36.95
37.24
1,853,170
-0.71(-1.87%)
Aug 05, 2021
36.45
38.51
36.40
37.95
3,351,699
+1.90(+5.27%)
Aug 04, 2021
36.56
37.42
35.81
36.05
1,563,082
-1.01(-2.73%)
Aug 03, 2021
38.35
38.47
36.26
37.06
1,890,884
-1.22(-3.19%)
Aug 02, 2021
38.00
39.41
37.75
38.28
2,542,397
+0.33(+0.87%)
Jul 30, 2021
38.02
39.07
37.65
37.95
1,582,048
-0.34(-0.89%)
Jul 29, 2021
38.25
38.71
37.58
38.29
1,135,152
+0.06(+0.16%)
Jul 28, 2021
38.77
39.27
37.93
38.23
2,146,295
+0.23(+0.61%)
Jul 27, 2021
38.13
38.74
37.27
38.00
2,750,637
-0.65(-1.68%)
Jul 26, 2021
37.05
38.88
37.02
38.65
3,411,238
+2.39(+6.59%)
Jul 23, 2021
36.27
36.46
35.40
36.26
1,980,447
+0.20(+0.55%)
Jul 22, 2021
36.48
36.48
35.36
36.06
1,423,166
-0.58(-1.58%)
Jul 21, 2021
35.82
37.22
35.82
36.64
1,959,609
+1.08(+3.04%)
Jul 20, 2021
34.22
36.10
33.23
35.56
3,230,440
+1.29(+3.76%)
Jul 19, 2021
34.30
35.49
34.05
34.27
3,884,510
-1.01(-2.86%)
Jul 16, 2021
36.73
36.85
35.03
35.28
1,745,782
-0.95(-2.62%)
Jul 15, 2021
36.01
36.49
35.37
36.23
2,363,007
+0.24(+0.67%)
Jul 14, 2021
36.82
37.35
35.94
35.99
2,765,705
-0.71(-1.93%)
Jul 13, 2021
38.01
38.15
36.64
36.70
2,250,771
-1.11(-2.94%)
Jul 12, 2021
38.56
38.88
37.45
37.81
2,345,402
-1.08(-2.78%)
Jul 09, 2021
38.59
39.39
38.49
38.89
1,270,656
+0.89(+2.34%)
Jul 08, 2021
37.44
38.48
37.30
38.00
2,344,607
-0.54(-1.40%)
Jul 07, 2021
39.47
39.80
38.15
38.54
1,870,085
-0.87(-2.21%)
Jul 06, 2021
40.00
40.21
38.78
39.41
1,655,427
-0.87(-2.16%)
Jul 02, 2021
40.60
40.68
39.98
40.28
1,373,704
-0.29(-0.71%)
Jul 01, 2021
40.42
41.30
40.42
40.57
1,159,993
+0.27(+0.67%)
Jun 30, 2021
39.95
40.77
39.45
40.30
1,406,606
+0.30(+0.75%)
Jun 29, 2021
40.60
40.78
39.88
40.00
1,666,992
-0.49(-1.21%)
Jun 28, 2021
42.28
42.48
39.86
40.49
2,726,620
-1.88(-4.44%)
Jun 25, 2021
42.15
42.62
41.50
42.37
3,117,900
+0.26(+0.62%)
Jun 24, 2021
41.65
42.41
41.20
42.11
1,582,934
+0.66(+1.59%)
Jun 23, 2021
40.92
41.79
40.76
41.45
1,490,738
+0.90(+2.22%)
Jun 22, 2021
40.93
41.09
39.87
40.55
2,412,469
-0.33(-0.81%)
Jun 21, 2021
40.50
41.07
39.82
40.88
2,228,294
+0.08(+0.20%)
Jun 18, 2021
40.53
41.05
39.65
40.80
3,075,747
-0.20(-0.49%)
Jun 17, 2021
40.72
42.65
40.65
41.00
3,675,090
-0.38(-0.92%)
Jun 16, 2021
41.63
42.26
40.26
41.38
2,813,848
+0.81(+2.00%)
Jun 15, 2021
40.96
41.17
40.10
40.57
2,295,074
-0.09(-0.22%)
Jun 14, 2021
42.78
42.80
40.64
40.66
2,979,050
-2.36(-5.49%)
Jun 11, 2021
41.97
43.09
41.81
43.02
4,061,315
+1.19(+2.84%)
Jun 10, 2021
42.96
43.18
40.56
41.83
2,471,349
-0.99(-2.31%)
Jun 09, 2021
41.81
44.29
41.63
42.82
3,400,368
+1.17(+2.81%)
Jun 08, 2021
42.58
43.02
41.43
41.65
1,690,292
-0.60(-1.42%)
Jun 07, 2021
41.80
42.68
41.31
42.25
2,068,616
+0.99(+2.40%)
Jun 04, 2021
42.21
42.43
40.89
41.26
2,131,696
-1.00(-2.37%)
Jun 03, 2021
41.86
42.63
40.97
42.26
2,449,114
-0.18(-0.42%)
Jun 02, 2021
43.80
43.90
41.70
42.44
3,404,483
-0.90(-2.08%)
Jun 01, 2021
44.75
44.99
42.88
43.34
2,384,617
-0.11(-0.25%)
May 28, 2021
43.83
43.83
42.50
43.45
2,115,161
+0.49(+1.14%)
May 27, 2021
41.86
43.27
41.52
42.96
3,962,379
+1.44(+3.47%)
May 26, 2021
40.82
41.92
40.20
41.52
2,934,651
+0.68(+1.67%)
May 25, 2021
41.68
42.27
40.76
40.84
2,490,190
-0.06(-0.15%)
May 24, 2021
40.24
41.28
39.80
40.90
2,235,966
+1.12(+2.82%)
May 21, 2021
40.51
40.51
39.62
39.78
1,815,814
-0.48(-1.19%)
May 20, 2021
40.51
41.03
39.88
40.26
2,140,514
-0.03(-0.07%)
May 19, 2021
40.01
40.55
38.95
40.29
2,122,049
-0.98(-2.37%)
May 18, 2021
41.60
42.11
41.00
41.27
2,459,651
+0.27(+0.66%)
May 17, 2021
41.27
41.49
40.10
41.00
4,819,758
-1.17(-2.77%)
May 14, 2021
41.68
43.09
41.22
42.17
2,300,013
+1.27(+3.11%)
May 13, 2021
41.67
43.00
39.92
40.90
2,657,671
-0.26(-0.63%)
May 12, 2021
44.73
44.75
40.80
41.16
5,155,785
-4.29(-9.44%)
May 11, 2021
42.91
45.90
42.67
45.45
2,621,882
+0.75(+1.68%)
May 10, 2021
43.81
45.99
43.81
44.70
3,711,549
+0.53(+1.20%)
May 07, 2021
42.33
47.25
42.22
44.17
5,358,891
-0.54(-1.21%)
May 06, 2021
45.20
45.60
43.21
44.71
4,925,286
-0.73(-1.61%)
May 05, 2021
47.38
47.81
45.11
45.44
2,333,086
-1.74(-3.69%)
May 04, 2021
47.02
47.49
44.76
47.18
3,115,238
-0.15(-0.32%)
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
.