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 28, 2018
46.50
46.56
45.76
45.98
4,307,404
-0.50(-1.08%)
Feb 27, 2018
46.90
47.28
46.25
46.48
3,357,199
-0.61(-1.30%)
Feb 26, 2018
47.17
47.31
46.88
47.09
3,395,864
-0.36(-0.76%)
Feb 23, 2018
47.45
47.48
46.33
47.45
2,433,548
+0.46(+0.98%)
Feb 22, 2018
46.53
47.05
46.43
46.99
2,285,869
+0.52(+1.12%)
Feb 21, 2018
46.71
47.26
46.24
46.47
3,420,846
+0.10(+0.22%)
Feb 20, 2018
46.35
47.00
46.19
46.37
4,075,802
-0.27(-0.58%)
Feb 16, 2018
46.64
46.64
46.64
0
+0.36(+0.78%)
Feb 15, 2018
45.50
46.45
45.45
46.28
5,302,511
+1.32(+2.94%)
Feb 14, 2018
43.88
45.29
43.88
44.96
5,675,153
+0.98(+2.23%)
Feb 13, 2018
43.98
3,776,306
+0.33(+0.76%)
Feb 12, 2018
44.22
44.47
43.07
43.65
5,517,452
-0.19(-0.43%)
Feb 09, 2018
44.63
45.15
43.02
43.84
7,616,505
-0.79(-1.77%)
Feb 08, 2018
46.98
44.65
44.63
7,788,482
-1.64(-3.54%)
Feb 07, 2018
47.59
47.80
46.24
46.27
6,213,354
-1.54(-3.22%)
Feb 06, 2018
45.60
48.21
45.55
47.81
9,686,571
+0.77(+1.64%)
Feb 05, 2018
46.65
47.53
46.50
47.04
7,709,902
+0.17(+0.36%)
Feb 02, 2018
47.00
47.23
46.33
46.87
5,681,012
-0.38(-0.80%)
Feb 01, 2018
46.58
47.96
45.72
47.25
5,297,582
+0.47(+1.00%)
Jan 31, 2018
47.20
47.45
46.60
46.78
3,800,083
-0.12(-0.26%)
Jan 30, 2018
46.55
47.01
46.14
46.90
3,712,499
-0.11(-0.23%)
Jan 29, 2018
46.90
47.73
46.05
47.01
4,435,022
+0.17(+0.36%)
Jan 26, 2018
46.04
47.07
45.79
46.84
4,990,664
+1.25(+2.74%)
Jan 25, 2018
44.91
46.19
44.80
45.59
4,924,164
+0.75(+1.67%)
Jan 24, 2018
44.84
45.20
44.45
44.84
6,225,080
+0.01(+0.02%)
Jan 23, 2018
45.64
45.66
44.45
44.83
9,630,880
-1.31(-2.84%)
Jan 22, 2018
46.00
46.21
44.83
46.14
8,412,486
-0.71(-1.52%)
Jan 19, 2018
47.45
47.65
46.60
46.85
5,901,495
-0.60(-1.26%)
Jan 18, 2018
48.63
48.64
47.36
47.45
5,134,251
-0.89(-1.84%)
Jan 17, 2018
48.47
48.84
48.10
48.34
4,014,595
+0.12(+0.25%)
Jan 16, 2018
48.28
49.10
48.10
48.22
5,365,579
+0.56(+1.17%)
Jan 12, 2018
47.66
47.66
47.66
0
-0.05(-0.10%)
Jan 11, 2018
47.39
48.15
47.18
47.71
3,433,400
+0.56(+1.19%)
Jan 10, 2018
48.07
47.15
2,975,608
-0.52(-1.09%)
Jan 09, 2018
47.50
48.03
46.70
47.67
4,628,159
+0.47(+1.00%)
Jan 08, 2018
47.69
47.69
46.66
47.20
3,110,254
-0.17(-0.36%)
Jan 05, 2018
46.52
47.75
46.26
47.37
5,793,681
+1.16(+2.51%)
Jan 04, 2018
47.38
47.38
46.10
46.21
3,920,453
-0.39(-0.84%)
Jan 03, 2018
46.70
47.20
46.00
46.60
5,753,837
+0.53(+1.15%)
Jan 02, 2018
45.10
46.55
44.92
46.07
7,911,592
+1.97(+4.47%)
Dec 29, 2017
44.10
44.10
44.10
0
-0.65(-1.45%)
Dec 28, 2017
45.15
45.15
44.29
44.75
1,593,461
+0.11(+0.25%)
Dec 27, 2017
44.05
44.83
43.53
44.64
2,954,327
+0.34(+0.77%)
Dec 26, 2017
44.85
44.99
44.13
44.30
2,775,896
-0.85(-1.88%)
Dec 22, 2017
44.82
45.40
44.68
45.15
2,668,566
+0.40(+0.89%)
Dec 21, 2017
44.66
44.99
44.30
44.75
2,618,001
+0.35(+0.79%)
Dec 20, 2017
44.59
44.72
44.30
44.40
1,893,538
+0.08(+0.18%)
Dec 19, 2017
44.53
44.89
44.03
44.32
3,403,219
-0.19(-0.43%)
Dec 18, 2017
44.19
44.70
43.77
44.51
5,447,339
+0.50(+1.14%)
Dec 15, 2017
43.69
44.05
43.53
44.01
7,029,681
+0.44(+1.01%)
Dec 14, 2017
43.93
43.93
43.03
43.57
4,681,895
-0.02(-0.05%)
Dec 13, 2017
43.34
43.69
42.65
43.59
5,391,243
+0.25(+0.58%)
Dec 12, 2017
42.91
43.38
42.91
43.34
5,155,498
+0.18(+0.42%)
Dec 11, 2017
42.89
43.58
42.67
43.16
4,553,352
+0.18(+0.42%)
Dec 08, 2017
44.06
44.88
42.88
42.98
7,234,533
-0.78(-1.78%)
Dec 07, 2017
44.25
44.96
43.57
43.76
11,232,689
-1.52(-3.36%)
Dec 06, 2017
45.49
45.67
44.93
45.28
6,111,879
-0.67(-1.46%)
Dec 05, 2017
46.05
46.36
45.38
45.95
2,873,401
-0.17(-0.37%)
Dec 04, 2017
46.65
46.65
45.51
46.12
2,659,773
-0.20(-0.43%)
Dec 01, 2017
45.85
46.62
45.85
46.32
3,410,504
+0.24(+0.52%)
Nov 30, 2017
46.30
47.25
46.03
46.08
4,101,568
-0.17(-0.37%)
Nov 29, 2017
46.68
47.19
45.92
46.25
5,398,121
-0.42(-0.90%)
Nov 28, 2017
46.74
47.06
46.16
46.67
2,502,427
-0.14(-0.30%)
Nov 27, 2017
47.18
47.20
46.35
46.81
4,416,626
-0.83(-1.74%)
Nov 24, 2017
47.68
47.87
47.10
47.64
2,143,434
-0.39(-0.81%)
Nov 22, 2017
48.39
48.74
47.80
48.03
2,968,258
-0.08(-0.17%)
Nov 21, 2017
48.16
48.56
47.61
48.11
3,775,343
+0.72(+1.52%)
Nov 20, 2017
48.19
48.19
47.17
47.39
3,236,921
-0.35(-0.73%)
Nov 17, 2017
47.11
48.35
47.02
47.74
5,406,389
+0.91(+1.94%)
Nov 16, 2017
46.22
47.28
46.11
46.83
4,565,275
+0.96(+2.09%)
Nov 15, 2017
45.00
45.88
44.55
45.87
3,628,862
+0.57(+1.26%)
Nov 14, 2017
46.20
46.46
45.03
45.30
4,439,117
-1.18(-2.54%)
Nov 13, 2017
45.65
46.56
45.59
46.48
5,983,508
+0.81(+1.77%)
Nov 10, 2017
45.64
45.77
45.24
45.67
3,231,909
-0.23(-0.50%)
Nov 09, 2017
45.65
45.95
45.03
45.90
7,003,105
-0.05(-0.11%)
Nov 08, 2017
45.19
46.83
45.04
45.95
6,186,702
+0.05(+0.11%)
Nov 07, 2017
46.02
46.27
45.38
45.90
5,491,747
-0.01(-0.02%)
Nov 06, 2017
46.50
46.80
45.77
45.91
6,611,619
-0.49(-1.06%)
Nov 03, 2017
46.76
47.19
46.12
46.40
5,635,681
-0.06(-0.13%)
Nov 02, 2017
46.43
47.49
44.57
46.46
14,936,135
-1.09(-2.29%)
Nov 01, 2017
48.05
49.23
47.35
47.55
12,250,373
-0.34(-0.71%)
Oct 31, 2017
47.14
48.44
47.00
47.89
6,053,199
+0.88(+1.87%)
Oct 30, 2017
47.65
48.18
46.99
47.01
3,949,691
-0.12(-0.25%)
Oct 27, 2017
46.39
47.31
46.11
47.13
4,451,735
+0.53(+1.14%)
Oct 26, 2017
47.50
47.70
46.59
46.60
4,743,693
-0.75(-1.58%)
Oct 25, 2017
48.05
48.21
46.64
47.35
6,675,402
-0.70(-1.46%)
Oct 24, 2017
48.96
49.21
48.04
48.05
4,928,482
-0.38(-0.78%)
Oct 23, 2017
48.35
48.69
47.62
48.43
6,286,891
+0.08(+0.17%)
Oct 20, 2017
50.58
50.58
48.33
48.35
13,405,621
-1.45(-2.91%)
Oct 19, 2017
53.06
53.10
49.67
49.80
17,857,496
-4.47(-8.24%)
Oct 18, 2017
54.54
54.61
54.01
54.27
2,099,822
-0.34(-0.62%)
Oct 17, 2017
55.48
55.88
54.24
54.61
2,393,762
-0.86(-1.55%)
Oct 16, 2017
55.45
55.66
55.01
55.47
1,172,009
+0.28(+0.51%)
Oct 13, 2017
54.76
55.42
54.67
55.19
1,810,625
+0.45(+0.82%)
Oct 12, 2017
54.66
54.86
54.08
54.74
2,024,448
+0.43(+0.79%)
Oct 11, 2017
54.36
54.38
53.57
54.31
2,814,596
-0.30(-0.55%)
Oct 10, 2017
54.89
54.98
53.75
54.61
3,684,383
-0.69(-1.25%)
Oct 09, 2017
55.54
55.71
54.47
55.30
2,581,337
-0.41(-0.74%)
Oct 06, 2017
56.14
56.46
55.58
55.71
1,961,293
-0.52(-0.92%)
Oct 05, 2017
55.50
56.40
55.40
56.23
2,722,450
+0.74(+1.33%)
Oct 04, 2017
54.50
55.99
54.38
55.49
4,450,308
+0.97(+1.78%)
Oct 03, 2017
53.60
54.66
53.02
54.52
3,919,226
+1.54(+2.91%)
Oct 02, 2017
52.84
53.83
52.25
52.98
2,154,384
+0.24(+0.46%)
Sep 29, 2017
52.93
53.34
52.64
52.74
2,511,285
-0.08(-0.15%)
Sep 28, 2017
52.03
53.15
51.80
52.82
2,850,694
+0.50(+0.96%)
Sep 27, 2017
52.01
52.62
51.71
52.32
2,910,917
+0.57(+1.10%)
Sep 26, 2017
52.71
52.88
51.65
51.75
2,860,812
-0.76(-1.45%)
Sep 25, 2017
52.58
52.80
51.33
52.51
4,952,665
-0.40(-0.76%)
Sep 22, 2017
52.90
53.37
52.55
52.91
2,874,092
-0.51(-0.95%)
Sep 21, 2017
53.30
53.64
52.60
53.42
2,224,593
-0.03(-0.06%)
Sep 20, 2017
53.32
54.56
53.16
53.45
3,876,333
+0.43(+0.81%)
Sep 19, 2017
53.30
53.47
52.11
53.02
3,130,032
-0.17(-0.32%)
Sep 18, 2017
52.76
54.34
52.58
53.19
4,054,373
+0.79(+1.51%)
Sep 15, 2017
53.10
53.22
52.13
52.40
7,014,990
-0.57(-1.08%)
Sep 14, 2017
53.93
53.94
52.75
52.97
3,627,237
-0.02(-0.04%)
Sep 13, 2017
52.33
53.40
51.95
52.99
5,831,093
+0.61(+1.16%)
Sep 12, 2017
52.79
52.91
51.88
52.38
3,299,038
-0.08(-0.15%)
Sep 11, 2017
52.06
53.31
52.03
52.46
4,328,413
+0.92(+1.79%)
Sep 08, 2017
51.34
51.98
51.30
51.54
3,272,727
+0.31(+0.61%)
Sep 07, 2017
50.41
51.81
50.32
51.23
4,732,973
+0.93(+1.85%)
Sep 06, 2017
50.19
50.81
49.95
50.30
2,788,323
+0.00(+0.00%)
Sep 05, 2017
50.73
50.88
49.59
50.30
6,433,375
-0.33(-0.65%)
Sep 01, 2017
51.03
51.42
49.86
50.63
6,837,196
-0.82(-1.59%)
Aug 31, 2017
49.95
51.97
48.62
51.45
20,740,136
-1.27(-2.41%)
Aug 30, 2017
52.47
53.03
52.24
52.72
4,668,930
+0.56(+1.07%)
Aug 29, 2017
51.50
52.45
51.37
52.16
3,539,240
-0.01(-0.02%)
Aug 28, 2017
52.52
52.54
51.43
52.17
5,754,234
-0.31(-0.59%)
Aug 25, 2017
53.00
53.30
51.98
52.48
4,120,397
-0.37(-0.70%)
Aug 24, 2017
53.60
53.70
52.12
52.85
3,824,376
-0.46(-0.86%)
Aug 23, 2017
52.49
53.50
52.28
53.31
3,848,254
+0.80(+1.52%)
Aug 22, 2017
53.35
54.25
52.28
52.51
5,583,171
+0.33(+0.63%)
Aug 21, 2017
50.71
52.50
50.64
52.18
7,843,362
+1.74(+3.45%)
Aug 18, 2017
49.39
50.96
49.00
50.44
6,897,068
+1.25(+2.54%)
Aug 17, 2017
50.38
50.87
49.12
49.19
7,922,105
-0.95(-1.89%)
Aug 16, 2017
51.99
52.01
49.88
50.14
11,370,486
-1.41(-2.74%)
Aug 15, 2017
52.50
52.80
50.90
51.55
7,982,522
-0.93(-1.77%)
Aug 14, 2017
54.26
54.28
52.39
52.48
7,013,347
-1.37(-2.54%)
Aug 11, 2017
54.16
54.74
53.56
53.85
5,597,563
-0.70(-1.28%)
Aug 10, 2017
56.88
57.04
54.35
54.55
6,354,532
-3.16(-5.48%)
Aug 09, 2017
57.85
58.00
56.84
57.71
2,432,803
-0.75(-1.28%)
Aug 08, 2017
58.15
59.25
58.00
58.46
1,789,952
+0.55(+0.95%)
Aug 07, 2017
57.95
58.33
57.51
57.91
2,540,080
+0.21(+0.36%)
Aug 04, 2017
57.61
57.92
56.55
57.70
1,522,259
+0.28(+0.49%)
Aug 03, 2017
58.00
58.52
57.13
57.42
3,558,246
-0.59(-1.02%)
Aug 02, 2017
59.62
59.84
56.92
58.01
5,156,934
-1.51(-2.54%)
Aug 01, 2017
59.77
60.03
59.31
59.52
2,902,114
-0.21(-0.35%)
Jul 31, 2017
60.30
60.30
58.86
59.73
2,425,677
+0.02(+0.03%)
Jul 28, 2017
58.85
60.22
57.81
59.71
3,183,279
+0.86(+1.46%)
Jul 27, 2017
60.25
60.65
57.79
58.85
4,460,161
-0.87(-1.46%)
Jul 26, 2017
58.12
60.11
58.00
59.72
3,911,797
+1.84(+3.18%)
Jul 25, 2017
58.24
58.24
57.36
57.88
1,599,974
-0.06(-0.10%)
Jul 24, 2017
58.07
58.18
57.40
57.94
2,133,303
-0.13(-0.22%)
Jul 21, 2017
57.36
58.15
57.02
58.07
1,945,013
+0.71(+1.24%)
Jul 20, 2017
58.25
58.25
56.86
57.36
2,431,040
-0.59(-1.02%)
Jul 19, 2017
57.74
58.13
57.27
57.95
2,750,629
+0.32(+0.56%)
Jul 18, 2017
56.53
57.74
56.41
57.63
2,527,192
+0.78(+1.37%)
Jul 17, 2017
57.27
57.48
56.25
56.85
2,224,542
-0.64(-1.11%)
Jul 14, 2017
56.49
57.85
56.26
57.49
3,448,553
+1.32(+2.35%)
Jul 13, 2017
56.20
56.30
55.66
56.17
2,228,647
+0.19(+0.34%)
Jul 12, 2017
55.39
56.16
55.23
55.98
2,482,474
+1.14(+2.08%)
Jul 11, 2017
54.41
55.16
53.88
54.84
2,314,051
+0.54(+0.99%)
Jul 10, 2017
53.23
54.93
53.20
54.30
2,371,487
+1.23(+2.32%)
Jul 07, 2017
53.40
53.62
52.88
53.07
1,882,008
-0.06(-0.11%)
Jul 06, 2017
53.73
53.93
52.81
53.13
3,243,265
-1.07(-1.97%)
Jul 05, 2017
53.78
54.25
53.12
54.20
3,179,130
+0.33(+0.61%)
Jul 03, 2017
54.32
54.54
53.45
53.87
1,062,267
+0.01(+0.02%)
Jun 30, 2017
54.09
54.48
53.41
53.86
2,473,122
+0.01(+0.02%)
Jun 29, 2017
54.47
54.84
52.67
53.85
4,487,199
-1.00(-1.82%)
Jun 28, 2017
54.20
55.13
53.08
54.85
2,605,131
+0.71(+1.31%)
Jun 27, 2017
55.17
55.23
53.65
54.14
2,845,915
-0.83(-1.51%)
Jun 26, 2017
55.99
56.52
54.57
54.97
2,752,685
-0.66(-1.19%)
Jun 23, 2017
56.03
55.36
55.63
2,036,212
-0.14(-0.25%)
Jun 22, 2017
54.90
56.09
54.63
55.77
4,105,970
+0.72(+1.31%)
Jun 21, 2017
54.19
55.16
53.87
55.05
2,878,417
+0.98(+1.81%)
Jun 20, 2017
54.07
54.35
53.76
54.07
4,249,604
+0.15(+0.28%)
Jun 19, 2017
53.72
54.01
53.29
53.92
3,914,893
+0.98(+1.85%)
Jun 16, 2017
52.50
53.08
52.12
52.94
4,854,775
+0.30(+0.57%)
Jun 15, 2017
53.02
53.39
51.78
52.64
7,367,914
-1.12(-2.08%)
Jun 14, 2017
55.50
55.50
53.28
53.76
4,306,225
-1.30(-2.36%)
Jun 13, 2017
55.44
55.54
54.55
55.06
3,207,383
+0.20(+0.36%)
Jun 12, 2017
55.42
55.53
53.60
54.86
5,164,892
-0.97(-1.74%)
Jun 09, 2017
58.37
58.47
54.38
55.83
6,329,570
-2.19(-3.77%)
Jun 08, 2017
57.95
58.56
56.84
58.02
4,774,827
+0.64(+1.12%)
Jun 07, 2017
57.00
57.44
56.69
57.38
3,095,788
+0.53(+0.93%)
Jun 06, 2017
56.34
57.65
56.17
56.85
3,603,921
+0.20(+0.35%)
Jun 05, 2017
56.24
56.90
55.82
56.65
3,075,141
+0.50(+0.89%)
Jun 02, 2017
56.30
56.30
55.53
56.15
3,261,933
+0.01(+0.02%)
Jun 01, 2017
55.00
56.56
54.92
56.14
3,526,756
+1.49(+2.73%)
May 31, 2017
54.97
55.23
54.47
54.65
3,638,006
-0.52(-0.94%)
May 30, 2017
55.30
55.49
54.47
55.17
2,587,531
-0.15(-0.27%)
May 26, 2017
55.99
56.08
54.96
55.32
1,777,729
-0.39(-0.70%)
May 25, 2017
55.43
56.04
54.94
55.71
2,609,545
+0.77(+1.40%)
May 24, 2017
54.82
55.01
54.30
54.94
2,166,684
+0.26(+0.48%)
May 23, 2017
55.64
55.66
54.37
54.68
3,584,358
-0.69(-1.25%)
May 22, 2017
56.16
56.49
55.27
55.37
3,938,618
-0.78(-1.39%)
May 19, 2017
55.45
56.40
55.11
56.15
3,561,391
+0.68(+1.23%)
May 18, 2017
53.85
55.72
53.44
55.47
3,286,473
+0.58(+1.06%)
May 17, 2017
55.45
56.12
54.84
54.89
4,341,640
-1.54(-2.73%)
May 16, 2017
55.25
56.56
54.95
56.43
6,600,712
+1.27(+2.30%)
May 15, 2017
55.37
55.70
54.96
55.16
4,238,959
-0.17(-0.31%)
May 12, 2017
54.59
55.39
54.40
55.33
5,376,561
+1.18(+2.18%)
May 11, 2017
53.86
54.79
52.72
54.15
9,494,254
-1.98(-3.53%)
May 10, 2017
55.86
56.75
55.30
56.13
8,325,728
+0.80(+1.45%)
May 09, 2017
53.70
55.48
53.37
55.33
8,655,907
+2.36(+4.46%)
May 08, 2017
53.10
53.12
52.54
52.97
4,129,352
+0.29(+0.55%)
May 05, 2017
52.31
52.72
51.73
52.68
3,034,957
+0.48(+0.92%)
May 04, 2017
52.22
52.27
51.48
52.20
2,970,815
-0.11(-0.21%)
May 03, 2017
53.19
53.19
51.87
52.31
2,130,311
-0.07(-0.13%)
May 02, 2017
52.12
53.11
52.08
52.38
4,814,183
+0.30(+0.58%)
May 01, 2017
50.45
52.50
50.45
52.08
5,937,234
+1.57(+3.11%)
Apr 28, 2017
50.30
50.57
49.94
50.51
4,166,596
+0.27(+0.54%)
Apr 27, 2017
49.80
50.39
49.55
50.24
4,290,200
+0.60(+1.21%)
Apr 26, 2017
49.43
49.75
48.65
49.64
3,836,302
+0.54(+1.10%)
Apr 25, 2017
48.48
49.51
48.29
49.10
5,011,307
+1.55(+3.26%)
Apr 24, 2017
47.96
48.04
47.37
47.55
4,004,949
+0.39(+0.83%)
Apr 21, 2017
47.17
47.46
46.98
47.16
4,305,747
+0.14(+0.30%)
Apr 20, 2017
47.62
48.21
47.00
47.02
6,063,217
-0.13(-0.28%)
Apr 19, 2017
49.41
50.15
46.64
47.15
14,682,754
-1.83(-3.74%)
Apr 18, 2017
48.21
49.40
48.20
48.98
3,290,457
+0.37(+0.76%)
Apr 17, 2017
48.29
48.79
48.28
48.61
1,712,778
+0.32(+0.66%)
Apr 13, 2017
48.59
49.21
48.24
48.29
2,003,560
-0.30(-0.62%)
Apr 12, 2017
48.96
49.08
48.56
48.59
2,700,555
-0.31(-0.63%)
Apr 11, 2017
49.92
50.43
48.39
48.90
3,533,562
-0.95(-1.91%)
Apr 10, 2017
50.11
50.61
49.67
49.85
3,741,990
-0.24(-0.48%)
Apr 07, 2017
49.04
50.77
48.88
50.09
4,656,931
+0.96(+1.95%)
Apr 06, 2017
49.02
49.28
48.86
49.13
1,778,424
+0.14(+0.29%)
Apr 05, 2017
49.65
49.70
48.84
48.99
3,014,461
-0.40(-0.81%)
Apr 04, 2017
49.52
49.79
49.14
49.39
3,243,786
-0.13(-0.26%)
Apr 03, 2017
49.48
49.74
49.22
49.52
2,877,958
+0.37(+0.75%)
Mar 31, 2017
49.55
49.55
48.70
49.15
4,028,092
-0.54(-1.09%)
Mar 30, 2017
49.69
49.88
49.40
49.69
2,230,341
+0.00(+0.00%)
Mar 29, 2017
49.43
49.79
48.97
49.69
2,464,008
+0.16(+0.32%)
Mar 28, 2017
49.27
49.84
48.89
49.53
2,542,154
+0.24(+0.49%)
Mar 27, 2017
48.88
49.40
48.46
49.29
2,010,511
+0.11(+0.22%)
Mar 24, 2017
48.99
49.42
48.74
49.18
4,078,014
+0.56(+1.15%)
Mar 23, 2017
48.07
49.07
47.97
48.62
5,499,067
+0.42(+0.87%)
Mar 22, 2017
48.05
48.25
47.59
48.20
2,841,201
+0.16(+0.33%)
Mar 21, 2017
49.80
50.16
47.80
48.04
6,671,416
-1.72(-3.46%)
Mar 20, 2017
49.03
49.90
48.92
49.76
3,284,893
+0.70(+1.43%)
Mar 17, 2017
49.24
49.25
48.63
49.06
3,058,524
+0.06(+0.12%)
Mar 16, 2017
49.19
49.33
48.83
49.00
3,198,848
+0.34(+0.70%)
Mar 15, 2017
49.31
49.66
48.24
48.66
3,878,417
-0.71(-1.44%)
Mar 14, 2017
48.72
49.75
48.46
49.37
3,091,383
+0.38(+0.78%)
Mar 13, 2017
48.29
49.60
48.29
48.99
4,942,625
+0.72(+1.49%)
Mar 10, 2017
47.26
48.33
47.26
48.27
3,496,040
+1.10(+2.33%)
Mar 09, 2017
47.19
47.57
46.70
47.17
3,112,249
-0.18(-0.38%)
Mar 08, 2017
47.45
47.97
47.06
47.35
3,334,291
-0.10(-0.21%)
Mar 07, 2017
47.50
47.77
47.29
47.45
2,288,786
-0.06(-0.13%)
Mar 06, 2017
47.79
47.79
47.29
47.51
2,131,391
-0.31(-0.65%)
Mar 03, 2017
47.42
47.98
47.30
47.82
2,800,356
+0.15(+0.31%)
Mar 02, 2017
47.50
47.98
47.03
47.67
2,979,432
-0.20(-0.42%)
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
.