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
Ctrip.com Intl Ltd
(NQ:
CTRP
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 29, 2016
41.04
42.33
40.85
40.92
4,878,397
-0.87(-2.08%)
Feb 26, 2016
42.01
42.85
41.39
41.79
4,202,792
+0.57(+1.38%)
Feb 25, 2016
40.64
41.35
39.80
41.22
3,383,986
-0.31(-0.75%)
Feb 24, 2016
40.44
41.74
39.70
41.53
4,559,217
+0.24(+0.58%)
Feb 23, 2016
42.16
42.50
41.05
41.29
3,989,532
-1.03(-2.43%)
Feb 22, 2016
42.40
42.45
41.06
42.32
3,526,879
+0.63(+1.51%)
Feb 19, 2016
41.00
41.75
40.29
41.69
3,996,373
+0.91(+2.23%)
Feb 18, 2016
42.00
42.00
40.36
40.78
3,253,378
-0.61(-1.47%)
Feb 17, 2016
41.07
42.25
40.61
41.39
6,244,498
+1.06(+2.63%)
Feb 16, 2016
38.54
40.35
38.18
40.33
8,505,519
+3.20(+8.62%)
Feb 12, 2016
37.20
37.13
37.13
37.13
3,375,400
+0.80(+2.20%)
Feb 11, 2016
36.49
37.17
35.50
36.33
5,154,295
-0.55(-1.49%)
Feb 10, 2016
37.06
38.03
36.45
36.88
2,809,242
+0.31(+0.85%)
Feb 09, 2016
36.34
38.21
35.62
36.57
5,366,492
-0.50(-1.35%)
Feb 08, 2016
38.36
38.60
36.20
37.07
5,939,021
-2.06(-5.26%)
Feb 05, 2016
40.91
41.09
38.17
39.13
6,339,003
-1.98(-4.82%)
Feb 04, 2016
40.07
41.18
39.64
41.11
4,032,039
+1.21(+3.03%)
Feb 03, 2016
40.49
40.91
38.34
39.90
6,267,335
-0.46(-1.14%)
Feb 02, 2016
41.76
41.92
39.97
40.36
5,511,949
-1.61(-3.84%)
Feb 01, 2016
42.68
43.42
41.88
41.97
5,076,232
-0.71(-1.66%)
Jan 29, 2016
41.23
43.10
41.23
42.68
4,057,347
+1.84(+4.51%)
Jan 28, 2016
42.25
42.49
40.51
40.84
5,625,327
-0.73(-1.76%)
Jan 27, 2016
42.26
43.15
41.33
41.57
4,739,834
-1.26(-2.94%)
Jan 26, 2016
42.76
43.34
41.70
42.83
4,005,301
-0.09(-0.21%)
Jan 25, 2016
43.00
43.47
42.74
42.92
3,754,238
-0.01(-0.02%)
Jan 22, 2016
44.10
45.11
42.86
42.93
4,260,421
+0.01(+0.02%)
Jan 21, 2016
41.98
43.83
41.50
42.92
4,677,168
+0.51(+1.20%)
Jan 20, 2016
41.01
42.78
39.50
42.41
6,083,129
+0.40(+0.95%)
Jan 19, 2016
42.40
43.61
41.60
42.01
5,005,201
+0.56(+1.35%)
Jan 15, 2016
41.47
41.45
41.45
41.45
5,470,900
-1.88(-4.35%)
Jan 14, 2016
42.50
43.72
41.33
43.34
3,992,359
+1.33(+3.15%)
Jan 13, 2016
44.80
44.80
41.17
42.01
9,322,636
-2.58(-5.79%)
Jan 12, 2016
44.46
44.71
43.91
44.59
5,078,141
+0.97(+2.22%)
Jan 11, 2016
44.57
45.00
43.01
43.62
4,693,163
-1.41(-3.13%)
Jan 08, 2016
46.26
46.98
44.95
45.03
3,789,010
-0.22(-0.49%)
Jan 07, 2016
46.35
47.12
45.01
45.25
6,962,730
-2.64(-5.51%)
Jan 06, 2016
46.74
48.36
46.50
47.89
4,516,431
+0.20(+0.42%)
Jan 05, 2016
45.66
48.03
45.12
47.69
6,560,057
+2.46(+5.44%)
Jan 04, 2016
44.99
45.93
43.87
45.23
6,215,925
-1.10(-2.37%)
Dec 31, 2015
46.75
46.33
46.33
46.33
2,833,000
-0.76(-1.61%)
Dec 30, 2015
47.99
48.35
46.54
47.09
2,964,007
-0.95(-1.98%)
Dec 29, 2015
48.36
48.60
47.53
48.04
1,885,467
+0.09(+0.19%)
Dec 28, 2015
48.45
48.50
47.18
47.95
2,480,300
-0.79(-1.62%)
Dec 24, 2015
49.28
48.74
48.74
48.74
920,100
-0.40(-0.81%)
Dec 23, 2015
48.92
49.30
48.75
49.14
2,235,130
+0.61(+1.26%)
Dec 22, 2015
48.80
49.01
48.23
48.53
2,254,145
-0.17(-0.35%)
Dec 21, 2015
48.26
48.98
48.17
48.70
4,448,830
+0.11(+0.23%)
Dec 18, 2015
48.16
48.71
47.90
48.59
12,738,456
+0.18(+0.37%)
Dec 17, 2015
50.00
50.25
48.33
48.41
6,927,489
-1.42(-2.85%)
Dec 16, 2015
48.90
49.96
48.10
49.83
4,629,074
+1.49(+3.08%)
Dec 15, 2015
48.73
49.91
48.10
48.34
9,824,217
-0.20(-0.41%)
Dec 14, 2015
48.50
49.25
47.74
48.54
10,844,081
-0.15(-0.31%)
Dec 11, 2015
49.81
50.63
48.02
48.69
6,717,157
-1.80(-3.57%)
Dec 10, 2015
52.60
52.65
50.00
50.49
7,071,116
-0.23(-0.45%)
Dec 09, 2015
52.67
53.00
50.34
50.72
7,717,992
-2.26(-4.27%)
Dec 08, 2015
51.51
53.21
50.95
52.98
4,554,368
-0.15(-0.28%)
Dec 07, 2015
53.85
54.30
52.81
53.13
3,686,491
-0.97(-1.79%)
Dec 04, 2015
53.30
54.51
53.00
54.10
3,341,019
+0.76(+1.42%)
Dec 03, 2015
54.49
54.49
52.99
53.34
4,651,484
-0.41(-0.76%)
Dec 02, 2015
54.76
55.60
53.68
53.75
3,639,839
-55.10(-50.62%)
Dec 01, 2015
106.00
109.07
104.53
108.85
3,524,000
+1.84(+1.72%)
Nov 30, 2015
103.17
107.01
103.17
107.01
13,856,402
+4.31(+4.20%)
Nov 27, 2015
103.55
104.47
100.86
102.70
2,479,960
-2.29(-2.18%)
Nov 25, 2015
105.60
104.99
104.99
104.99
5,844,600
-1.28(-1.20%)
Nov 24, 2015
108.50
108.94
105.21
106.27
4,206,018
-4.33(-3.92%)
Nov 23, 2015
110.03
111.00
107.26
110.60
3,477,359
-1.07(-0.96%)
Nov 20, 2015
110.99
112.43
106.85
111.67
5,487,335
+1.82(+1.66%)
Nov 19, 2015
106.15
114.72
106.00
109.85
12,111,596
+14.78(+15.55%)
Nov 18, 2015
92.95
96.26
92.55
95.07
3,363,632
+2.50(+2.70%)
Nov 17, 2015
97.22
98.50
91.44
92.57
4,219,205
-4.82(-4.95%)
Nov 16, 2015
95.62
97.63
93.81
97.39
3,080,123
+0.14(+0.14%)
Nov 13, 2015
97.01
97.76
94.88
97.25
2,348,426
-2.33(-2.34%)
Nov 12, 2015
98.97
100.56
98.25
99.58
1,902,293
+0.42(+0.42%)
Nov 11, 2015
98.83
100.42
98.35
99.16
1,985,973
+0.93(+0.95%)
Nov 10, 2015
97.63
99.10
95.82
98.23
2,529,997
+0.31(+0.32%)
Nov 09, 2015
101.94
103.40
96.33
97.92
4,278,633
-5.47(-5.29%)
Nov 06, 2015
98.85
103.58
98.24
103.39
3,487,075
+4.51(+4.56%)
Nov 05, 2015
98.00
99.28
94.62
98.88
2,757,791
+2.43(+2.52%)
Nov 04, 2015
98.30
98.75
94.57
96.45
3,579,584
-0.72(-0.74%)
Nov 03, 2015
96.17
97.80
93.78
97.17
4,546,149
+0.81(+0.84%)
Nov 02, 2015
93.01
97.98
92.44
96.36
4,995,759
+3.39(+3.65%)
Oct 30, 2015
88.66
93.89
88.66
92.97
6,325,807
+5.06(+5.76%)
Oct 29, 2015
88.64
89.40
86.84
87.91
3,529,296
-0.50(-0.57%)
Oct 28, 2015
88.00
89.96
86.32
88.41
4,268,551
-0.22(-0.25%)
Oct 27, 2015
89.99
91.68
85.10
88.63
8,339,515
-2.15(-2.37%)
Oct 26, 2015
89.26
97.29
88.75
90.78
24,275,176
+16.44(+22.11%)
Oct 23, 2015
75.15
75.75
73.50
74.34
3,968,591
+1.95(+2.69%)
Oct 22, 2015
72.99
75.45
71.23
72.39
2,630,552
+0.17(+0.24%)
Oct 21, 2015
72.84
73.70
71.12
72.22
1,342,990
-1.09(-1.49%)
Oct 20, 2015
73.09
74.78
72.32
73.31
2,368,557
+1.31(+1.82%)
Oct 19, 2015
71.33
72.57
70.59
72.00
1,321,006
+0.95(+1.34%)
Oct 16, 2015
70.08
72.24
69.51
71.05
2,814,061
+0.90(+1.28%)
Oct 15, 2015
69.39
70.90
68.63
70.15
2,393,108
+1.71(+2.50%)
Oct 14, 2015
68.65
69.54
66.62
68.44
2,305,108
-0.06(-0.09%)
Oct 13, 2015
67.50
69.75
67.01
68.50
1,869,798
+1.16(+1.72%)
Oct 12, 2015
67.95
69.61
67.16
67.34
1,943,869
+0.07(+0.10%)
Oct 09, 2015
68.24
69.48
66.60
67.27
2,592,883
-1.00(-1.46%)
Oct 08, 2015
69.52
70.91
66.09
68.27
2,415,534
-1.87(-2.67%)
Oct 07, 2015
71.64
72.34
68.98
70.14
3,345,741
+1.49(+2.17%)
Oct 06, 2015
68.50
70.99
68.21
68.65
1,896,141
-0.42(-0.61%)
Oct 05, 2015
67.09
70.23
66.55
69.07
3,420,243
+2.30(+3.44%)
Oct 02, 2015
63.34
68.11
63.23
66.77
4,262,633
+4.17(+6.66%)
Oct 01, 2015
63.42
64.41
61.02
62.60
1,997,537
-0.58(-0.92%)
Sep 30, 2015
63.97
64.59
61.50
63.18
3,473,138
+0.38(+0.61%)
Sep 29, 2015
62.42
63.01
60.23
62.80
3,864,883
+0.94(+1.52%)
Sep 28, 2015
64.80
65.17
61.40
61.86
2,366,806
-3.48(-5.33%)
Sep 25, 2015
67.14
67.37
64.80
65.34
1,983,642
-1.36(-2.04%)
Sep 24, 2015
64.67
66.77
63.82
66.70
1,704,423
+1.71(+2.63%)
Sep 23, 2015
67.87
67.87
64.63
64.99
2,443,705
-1.62(-2.43%)
Sep 22, 2015
67.04
67.50
65.25
66.61
3,097,842
-1.06(-1.57%)
Sep 21, 2015
67.53
68.91
67.18
67.67
2,566,430
-0.67(-0.98%)
Sep 18, 2015
69.34
70.57
68.11
68.34
2,210,230
-1.92(-2.73%)
Sep 17, 2015
71.01
71.83
69.13
70.26
2,588,577
-2.04(-2.82%)
Sep 16, 2015
68.72
73.00
68.22
72.30
4,923,838
+5.38(+8.04%)
Sep 15, 2015
65.63
67.44
63.77
66.92
1,300,843
+1.03(+1.56%)
Sep 14, 2015
68.20
68.41
65.73
65.89
1,605,951
-2.97(-4.31%)
Sep 11, 2015
66.59
69.02
65.71
68.86
1,916,322
+1.67(+2.49%)
Sep 10, 2015
65.43
68.10
65.25
67.19
1,814,802
+1.24(+1.88%)
Sep 09, 2015
65.16
67.42
65.05
65.95
1,947,319
+1.50(+2.33%)
Sep 08, 2015
66.15
67.97
63.32
64.45
2,560,574
+0.53(+0.83%)
Sep 04, 2015
64.75
63.92
63.92
63.92
3,665,200
-1.97(-2.99%)
Sep 03, 2015
65.62
68.49
65.12
65.89
1,536,074
+0.43(+0.66%)
Sep 02, 2015
65.88
66.44
64.00
65.46
1,415,991
+1.14(+1.77%)
Sep 01, 2015
65.43
66.77
63.81
64.32
2,101,129
-2.13(-3.21%)
Aug 31, 2015
69.04
69.90
66.01
66.45
2,152,402
-3.05(-4.39%)
Aug 28, 2015
70.08
72.14
68.66
69.50
2,243,700
-0.46(-0.66%)
Aug 27, 2015
65.04
69.96
65.01
69.96
3,706,458
+5.88(+9.18%)
Aug 26, 2015
64.49
65.56
62.85
64.08
2,623,652
+0.38(+0.60%)
Aug 25, 2015
64.50
66.32
62.24
63.70
3,792,464
+3.20(+5.29%)
Aug 24, 2015
56.57
61.25
54.50
60.50
4,473,294
-2.77(-4.38%)
Aug 21, 2015
63.77
65.15
62.93
63.27
3,055,132
-1.34(-2.07%)
Aug 20, 2015
66.71
67.07
63.64
64.61
4,887,298
-3.52(-5.17%)
Aug 19, 2015
69.22
69.93
67.90
68.13
1,893,764
-1.15(-1.66%)
Aug 18, 2015
70.78
71.49
69.05
69.28
2,500,391
-3.51(-4.82%)
Aug 17, 2015
71.65
72.82
70.55
72.79
1,018,743
+1.21(+1.69%)
Aug 14, 2015
71.33
72.95
70.80
71.58
1,183,974
-0.55(-0.76%)
Aug 13, 2015
69.89
73.71
69.58
72.13
3,264,973
+1.89(+2.69%)
Aug 12, 2015
70.29
70.90
66.37
70.24
5,355,077
-1.76(-2.44%)
Aug 11, 2015
75.92
75.92
70.66
72.00
4,277,050
-5.57(-7.18%)
Aug 10, 2015
75.97
78.05
75.82
77.57
1,819,622
+2.09(+2.77%)
Aug 07, 2015
77.55
77.55
74.94
75.48
1,499,463
-1.99(-2.57%)
Aug 06, 2015
79.73
79.84
76.91
77.47
1,700,927
-2.03(-2.55%)
Aug 05, 2015
79.73
80.20
78.35
79.50
3,200,474
+0.93(+1.18%)
Aug 04, 2015
75.00
79.42
74.30
78.57
8,681,623
+7.12(+9.97%)
Aug 03, 2015
71.68
72.80
69.66
71.45
4,304,473
-0.13(-0.18%)
Jul 31, 2015
71.19
72.48
69.90
71.58
2,372,216
+0.89(+1.26%)
Jul 30, 2015
70.65
71.00
69.96
70.69
1,919,432
+0.18(+0.26%)
Jul 29, 2015
68.72
71.31
68.38
70.51
2,105,860
+2.20(+3.22%)
Jul 28, 2015
68.94
69.30
66.87
68.31
2,955,589
-0.73(-1.06%)
Jul 27, 2015
70.20
71.08
68.47
69.04
2,178,695
-3.80(-5.22%)
Jul 24, 2015
75.00
75.82
71.83
72.84
1,710,771
-2.31(-3.07%)
Jul 23, 2015
74.58
77.37
74.39
75.15
1,771,487
+0.97(+1.31%)
Jul 22, 2015
74.06
75.00
72.87
74.18
920,498
+0.00(+0.00%)
Jul 21, 2015
72.84
75.06
72.29
74.18
2,908,483
+1.40(+1.92%)
Jul 20, 2015
72.14
73.55
71.28
72.78
2,095,963
+0.90(+1.25%)
Jul 17, 2015
72.32
72.79
71.31
71.88
1,413,429
+0.00(+0.00%)
Jul 16, 2015
71.44
73.14
71.18
71.88
1,536,327
+1.66(+2.36%)
Jul 15, 2015
73.70
73.71
69.95
70.22
2,537,424
-4.11(-5.53%)
Jul 14, 2015
74.19
74.95
73.11
74.33
1,249,984
+0.52(+0.70%)
Jul 13, 2015
73.60
74.74
72.99
73.81
1,659,312
+0.54(+0.74%)
Jul 10, 2015
73.56
73.66
71.71
73.27
1,851,340
+1.79(+2.50%)
Jul 09, 2015
72.04
72.95
70.28
71.48
2,910,812
+2.13(+3.07%)
Jul 08, 2015
67.36
70.83
67.36
69.35
4,328,384
-1.75(-2.46%)
Jul 07, 2015
69.19
71.31
63.00
71.10
8,797,127
-0.43(-0.60%)
Jul 06, 2015
69.94
71.84
68.90
71.53
2,624,104
+0.24(+0.34%)
Jul 02, 2015
70.99
71.29
71.29
71.29
3,318,200
+0.30(+0.42%)
Jul 01, 2015
73.54
73.85
70.78
70.99
1,847,434
-1.63(-2.24%)
Jun 30, 2015
71.91
72.75
71.44
72.62
1,821,491
+2.01(+2.85%)
Jun 29, 2015
71.56
72.05
70.27
70.61
1,640,536
-2.66(-3.63%)
Jun 26, 2015
72.00
73.59
71.64
73.27
2,819,251
-0.58(-0.79%)
Jun 25, 2015
73.35
74.00
72.74
73.85
2,409,510
+0.93(+1.28%)
Jun 24, 2015
74.50
74.50
72.51
72.92
1,722,540
-1.03(-1.40%)
Jun 23, 2015
74.87
75.10
73.54
73.95
2,654,063
+0.09(+0.13%)
Jun 22, 2015
72.54
74.11
72.53
73.86
2,861,542
+2.22(+3.09%)
Jun 19, 2015
74.37
74.48
71.60
71.64
5,961,420
-3.37(-4.49%)
Jun 18, 2015
74.50
75.49
72.30
75.01
6,087,080
-0.40(-0.53%)
Jun 17, 2015
76.62
77.00
75.08
75.41
2,399,253
-0.30(-0.40%)
Jun 16, 2015
75.66
76.13
73.56
75.71
2,868,837
-0.42(-0.55%)
Jun 15, 2015
76.35
76.67
75.25
76.13
2,608,896
-1.26(-1.63%)
Jun 12, 2015
74.77
77.91
74.57
77.39
5,534,324
-0.11(-0.14%)
Jun 11, 2015
76.42
78.64
76.41
77.50
3,027,140
+1.33(+1.75%)
Jun 10, 2015
74.49
76.29
74.10
76.17
1,540,128
+1.50(+2.01%)
Jun 09, 2015
74.42
75.10
72.87
74.67
1,743,618
+0.33(+0.44%)
Jun 08, 2015
75.89
76.65
74.30
74.34
1,608,718
-1.73(-2.27%)
Jun 05, 2015
75.07
77.55
74.71
76.07
2,139,684
+1.00(+1.33%)
Jun 04, 2015
74.40
75.86
73.70
75.07
2,835,490
+0.19(+0.25%)
Jun 03, 2015
76.79
76.98
74.45
74.88
4,350,191
-2.16(-2.80%)
Jun 02, 2015
76.51
77.90
72.44
77.04
9,341,544
-4.59(-5.62%)
Jun 01, 2015
80.30
82.76
80.30
81.63
2,734,202
+1.76(+2.20%)
May 29, 2015
80.05
80.73
79.64
79.87
2,058,777
-0.35(-0.44%)
May 28, 2015
78.81
80.84
77.80
80.22
3,063,894
-1.30(-1.59%)
May 27, 2015
82.00
83.81
80.75
81.52
2,410,482
-0.47(-0.58%)
May 26, 2015
87.23
87.62
80.70
81.99
7,358,040
-2.64(-3.12%)
May 22, 2015
77.95
84.63
84.63
84.63
28,993,400
+12.64(+17.56%)
May 21, 2015
72.30
72.34
71.44
71.99
2,158,582
+0.05(+0.07%)
May 20, 2015
71.95
72.48
70.79
71.94
1,896,604
-0.55(-0.76%)
May 19, 2015
72.42
73.48
72.24
72.49
1,565,787
+0.51(+0.71%)
May 18, 2015
72.77
72.88
70.65
71.98
2,010,871
+0.01(+0.01%)
May 15, 2015
71.50
74.27
71.13
71.97
3,714,916
+0.83(+1.17%)
May 14, 2015
73.96
76.00
70.57
71.14
12,045,582
+5.78(+8.84%)
May 13, 2015
64.90
66.15
64.12
65.36
3,329,820
+0.23(+0.35%)
May 12, 2015
63.40
65.33
63.38
65.13
2,531,145
+1.38(+2.16%)
May 11, 2015
64.19
64.92
63.62
63.75
3,700,410
-0.04(-0.06%)
May 08, 2015
65.19
65.50
63.50
63.79
1,316,934
-0.77(-1.19%)
May 07, 2015
64.32
64.64
62.90
64.56
2,731,178
+1.23(+1.94%)
May 06, 2015
63.27
63.69
62.28
63.33
1,995,343
+0.34(+0.54%)
May 05, 2015
63.01
64.14
62.29
62.99
6,385,351
-1.17(-1.82%)
May 04, 2015
64.00
65.30
64.00
64.16
2,415,663
+0.36(+0.56%)
May 01, 2015
63.44
63.87
62.13
63.80
2,163,140
+0.12(+0.19%)
Apr 30, 2015
64.00
64.73
63.16
63.68
1,605,313
-0.36(-0.56%)
Apr 29, 2015
64.21
65.09
62.97
64.04
2,190,816
-0.84(-1.29%)
Apr 28, 2015
65.94
66.39
64.28
64.88
2,053,190
-1.40(-2.11%)
Apr 27, 2015
66.39
67.46
65.89
66.28
1,869,288
+0.71(+1.08%)
Apr 24, 2015
66.11
67.46
65.56
65.57
1,581,304
-0.05(-0.08%)
Apr 23, 2015
65.67
66.78
65.53
65.62
1,213,865
-0.52(-0.79%)
Apr 22, 2015
65.36
67.43
65.03
66.14
2,612,278
+0.98(+1.50%)
Apr 21, 2015
64.14
66.34
63.59
65.16
2,662,562
+1.61(+2.53%)
Apr 20, 2015
63.43
63.86
62.62
63.55
1,054,660
+0.35(+0.55%)
Apr 17, 2015
62.25
63.56
62.00
63.20
1,860,321
-0.44(-0.69%)
Apr 16, 2015
63.72
65.00
63.36
63.64
1,741,134
-0.11(-0.17%)
Apr 15, 2015
63.87
64.27
63.00
63.75
1,581,392
-0.13(-0.20%)
Apr 14, 2015
62.25
64.11
61.37
63.88
1,919,310
+0.88(+1.40%)
Apr 13, 2015
63.02
64.18
62.52
63.00
2,030,364
-0.05(-0.08%)
Apr 10, 2015
63.64
64.35
61.65
63.05
2,622,639
-0.73(-1.14%)
Apr 09, 2015
63.65
64.68
62.46
63.77
2,126,047
+0.16(+0.24%)
Apr 08, 2015
62.44
63.84
62.09
63.62
3,852,317
+2.41(+3.94%)
Apr 07, 2015
62.59
63.00
61.21
61.21
3,231,310
+0.05(+0.07%)
Apr 06, 2015
59.66
61.49
58.99
61.16
3,032,728
+1.91(+3.23%)
Apr 02, 2015
58.54
59.25
59.25
59.25
2,960,600
+0.48(+0.82%)
Apr 01, 2015
57.75
59.39
57.61
58.77
2,299,056
+0.15(+0.26%)
Mar 31, 2015
57.83
59.80
57.79
58.62
3,073,169
-0.28(-0.47%)
Mar 30, 2015
59.50
59.51
58.26
58.90
1,689,331
-0.31(-0.53%)
Mar 27, 2015
58.15
59.76
57.60
59.21
3,131,581
+0.76(+1.29%)
Mar 26, 2015
59.37
59.48
57.82
58.45
4,065,445
-1.31(-2.19%)
Mar 25, 2015
58.45
60.05
58.33
59.77
3,184,101
+0.88(+1.49%)
Mar 24, 2015
58.81
60.74
58.27
58.89
3,324,697
+0.03(+0.05%)
Mar 23, 2015
57.00
59.34
56.10
58.86
5,919,101
+1.28(+2.22%)
Mar 20, 2015
55.11
58.08
55.00
57.58
22,214,020
+11.44(+24.79%)
Mar 19, 2015
46.25
46.75
45.41
46.14
4,017,255
-0.08(-0.17%)
Mar 18, 2015
45.99
46.75
45.40
46.22
2,531,539
+0.52(+1.14%)
Mar 17, 2015
43.94
45.73
43.94
45.70
1,638,366
+1.82(+4.15%)
Mar 16, 2015
43.76
44.40
43.09
43.88
1,451,158
+0.03(+0.07%)
Mar 13, 2015
45.06
45.21
43.07
43.85
4,599,875
-1.38(-3.05%)
Mar 12, 2015
45.25
46.20
45.07
45.23
1,755,015
-0.20(-0.44%)
Mar 11, 2015
44.75
45.71
44.75
45.43
1,560,660
+0.49(+1.09%)
Mar 10, 2015
45.85
46.17
44.38
44.94
1,676,719
-1.66(-3.56%)
Mar 09, 2015
47.58
47.58
46.05
46.60
1,479,541
-0.80(-1.69%)
Mar 06, 2015
46.23
47.59
46.00
47.40
3,481,590
+1.17(+2.53%)
Mar 05, 2015
45.99
47.00
45.85
46.23
1,244,403
+0.39(+0.85%)
Mar 04, 2015
45.45
46.10
45.47
45.84
1,783,279
+0.37(+0.81%)
Mar 03, 2015
44.50
45.90
44.50
45.47
1,295,134
+0.33(+0.73%)
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
.