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 (%)
Apr 28, 2006
46.39
46.46
44.67
45.00
308,200
-0.25(-0.56%)
Apr 27, 2006
43.90
46.65
41.67
45.25
1,144,207
+1.08(+2.45%)
Apr 26, 2006
46.10
46.31
43.31
44.17
897,350
-3.13(-6.62%)
Apr 25, 2006
48.24
48.73
47.15
47.30
320,238
-0.39(-0.82%)
Apr 24, 2006
47.58
47.99
46.54
47.69
219,363
+0.93(+1.99%)
Apr 21, 2006
47.24
48.49
46.16
46.76
364,659
-0.24(-0.51%)
Apr 20, 2006
46.25
47.27
45.70
47.00
511,451
+1.28(+2.80%)
Apr 19, 2006
45.34
45.78
44.57
45.72
312,627
+0.82(+1.83%)
Apr 18, 2006
43.95
45.18
43.95
44.90
474,774
+1.95(+4.54%)
Apr 17, 2006
42.96
43.74
42.62
42.95
226,741
+0.12(+0.28%)
Apr 13, 2006
42.59
43.48
42.37
42.83
249,586
+0.52(+1.23%)
Apr 12, 2006
41.96
42.74
41.65
42.31
191,934
+0.35(+0.83%)
Apr 11, 2006
43.68
43.68
41.75
41.96
333,948
-44.91(-51.70%)
Apr 10, 2006
86.99
88.00
86.32
86.87
1,068,800
+0.40(+0.46%)
Apr 07, 2006
86.11
86.88
85.62
86.47
110,844
+0.92(+1.08%)
Apr 06, 2006
85.00
86.38
84.01
85.55
160,516
+0.92(+1.09%)
Apr 05, 2006
84.16
84.63
83.10
84.63
42,991
+0.64(+0.76%)
Apr 04, 2006
83.25
84.75
82.89
83.99
138,049
+0.13(+0.16%)
Apr 03, 2006
84.03
85.00
83.36
83.86
193,133
+1.16(+1.40%)
Mar 31, 2006
82.73
84.61
81.77
82.70
342,971
+0.81(+0.99%)
Mar 30, 2006
82.69
82.75
81.28
81.89
96,487
-0.21(-0.26%)
Mar 29, 2006
81.48
82.48
80.71
82.10
78,964
+1.26(+1.56%)
Mar 28, 2006
83.20
83.20
80.00
80.84
103,215
-1.70(-2.06%)
Mar 27, 2006
82.25
83.56
82.03
82.54
165,081
+0.85(+1.04%)
Mar 24, 2006
83.13
83.50
81.55
81.69
113,533
-1.06(-1.28%)
Mar 23, 2006
82.00
84.12
81.25
82.75
110,900
+0.85(+1.04%)
Mar 22, 2006
80.20
82.01
78.87
81.90
146,100
+2.19(+2.75%)
Mar 21, 2006
82.00
82.04
79.51
79.71
190,848
-1.83(-2.24%)
Mar 20, 2006
82.52
83.60
81.33
81.54
279,437
-0.22(-0.27%)
Mar 17, 2006
81.11
82.00
80.58
81.76
161,516
+0.32(+0.39%)
Mar 16, 2006
79.47
83.55
78.51
81.44
351,111
+1.71(+2.14%)
Mar 15, 2006
78.65
80.50
78.65
79.73
222,238
+0.72(+0.91%)
Mar 14, 2006
79.50
79.50
77.23
79.01
175,138
-0.48(-0.60%)
Mar 13, 2006
75.80
80.10
75.45
79.49
359,513
+3.99(+5.28%)
Mar 10, 2006
73.42
75.63
73.32
75.50
123,332
+2.05(+2.79%)
Mar 09, 2006
74.20
74.20
72.56
73.45
181,470
-0.74(-1.00%)
Mar 08, 2006
75.35
75.35
73.58
74.19
193,536
-1.17(-1.55%)
Mar 07, 2006
75.30
75.86
74.05
75.36
108,003
+0.15(+0.20%)
Mar 06, 2006
76.88
77.20
74.70
75.21
111,422
-0.53(-0.70%)
Mar 03, 2006
75.89
76.39
75.20
75.74
258,197
+0.21(+0.28%)
Mar 02, 2006
76.01
76.69
75.13
75.53
114,432
-0.48(-0.63%)
Mar 01, 2006
76.07
78.47
75.85
76.01
353,855
-1.54(-1.99%)
Feb 28, 2006
73.30
77.97
72.83
77.55
565,204
+4.25(+5.80%)
Feb 27, 2006
76.82
76.85
72.83
73.30
497,022
-2.46(-3.25%)
Feb 24, 2006
72.43
76.14
71.25
75.76
417,521
+2.76(+3.78%)
Feb 23, 2006
69.11
76.80
68.85
73.00
2,057,742
+8.31(+12.85%)
Feb 22, 2006
67.49
67.70
64.00
64.69
492,527
-2.15(-3.22%)
Feb 21, 2006
68.75
68.75
64.62
66.84
392,470
-0.89(-1.31%)
Feb 17, 2006
63.97
67.89
63.64
67.73
464,436
+4.09(+6.43%)
Feb 16, 2006
63.99
64.19
63.00
63.64
109,600
-0.45(-0.70%)
Feb 15, 2006
61.75
64.41
61.46
64.09
214,841
+2.69(+4.38%)
Feb 14, 2006
61.55
61.55
60.98
61.40
71,092
+0.40(+0.66%)
Feb 13, 2006
62.26
62.26
60.81
61.00
165,720
-0.23(-0.38%)
Feb 10, 2006
62.25
62.45
61.07
61.23
159,476
-0.40(-0.65%)
Feb 09, 2006
62.62
63.00
61.55
61.63
93,778
-0.42(-0.68%)
Feb 08, 2006
61.84
63.28
61.10
62.05
170,802
+1.05(+1.72%)
Feb 07, 2006
65.00
65.00
61.00
61.00
253,945
-3.42(-5.31%)
Feb 06, 2006
63.20
65.00
63.00
64.42
283,672
+1.46(+2.32%)
Feb 03, 2006
62.39
63.50
62.31
62.96
174,648
+0.84(+1.36%)
Feb 02, 2006
63.49
63.50
62.07
62.11
176,178
-0.66(-1.05%)
Feb 01, 2006
62.25
63.00
61.09
62.77
221,258
+0.85(+1.37%)
Jan 31, 2006
64.59
64.59
61.04
61.92
252,788
-1.46(-2.30%)
Jan 30, 2006
64.87
65.64
63.31
63.38
252,021
+0.13(+0.21%)
Jan 27, 2006
63.89
63.94
62.50
63.25
232,796
+0.87(+1.39%)
Jan 26, 2006
59.20
62.73
58.62
62.38
431,319
+3.87(+6.62%)
Jan 25, 2006
58.18
59.60
58.00
58.51
142,079
+0.88(+1.52%)
Jan 24, 2006
57.06
58.20
57.01
57.63
207,577
+0.52(+0.91%)
Jan 23, 2006
59.12
59.22
55.63
57.11
480,061
-2.08(-3.51%)
Jan 20, 2006
60.06
60.63
58.98
59.19
152,572
-0.30(-0.50%)
Jan 19, 2006
60.63
62.34
59.49
59.49
269,777
-0.72(-1.20%)
Jan 18, 2006
60.13
62.00
59.77
60.21
125,555
-0.92(-1.50%)
Jan 17, 2006
63.20
63.29
60.89
61.13
128,798
-1.68(-2.67%)
Jan 13, 2006
60.72
63.84
60.67
62.81
221,234
+1.85(+3.03%)
Jan 12, 2006
65.99
65.99
60.49
60.96
389,900
-4.77(-7.26%)
Jan 11, 2006
66.92
68.50
64.26
65.73
393,742
-0.36(-0.54%)
Jan 10, 2006
65.50
66.30
64.50
66.09
138,187
+0.31(+0.47%)
Jan 09, 2006
65.80
67.19
64.45
65.78
461,738
+0.78(+1.20%)
Jan 06, 2006
64.84
65.66
64.14
65.00
272,523
+0.79(+1.23%)
Jan 05, 2006
66.10
66.10
63.35
64.21
374,378
-1.01(-1.55%)
Jan 04, 2006
59.51
65.25
59.40
65.22
697,632
+6.30(+10.69%)
Jan 03, 2006
58.50
59.00
57.81
58.92
193,757
+1.17(+2.03%)
Dec 30, 2005
58.80
58.80
57.62
57.75
137,664
-0.89(-1.52%)
Dec 29, 2005
59.62
59.80
58.35
58.64
116,103
-0.56(-0.95%)
Dec 28, 2005
59.40
59.66
58.80
59.20
105,100
-0.31(-0.52%)
Dec 27, 2005
60.00
60.00
58.82
59.51
148,300
-0.36(-0.60%)
Dec 23, 2005
59.60
60.10
59.25
59.87
152,423
+0.69(+1.17%)
Dec 22, 2005
58.14
59.40
58.10
59.18
337,151
+0.96(+1.65%)
Dec 21, 2005
58.00
58.35
57.53
58.22
83,898
+0.22(+0.38%)
Dec 20, 2005
58.42
58.95
57.72
58.00
249,079
-0.72(-1.23%)
Dec 19, 2005
58.01
59.40
58.00
58.72
428,695
+0.44(+0.75%)
Dec 16, 2005
56.73
59.38
56.73
58.28
206,621
+1.01(+1.76%)
Dec 15, 2005
56.78
57.50
54.21
57.27
484,776
+0.56(+0.99%)
Dec 14, 2005
54.23
56.72
54.18
56.71
361,862
+2.16(+3.96%)
Dec 13, 2005
53.62
54.88
53.40
54.55
296,318
+1.20(+2.25%)
Dec 12, 2005
53.42
54.40
53.00
53.35
253,666
+0.90(+1.72%)
Dec 09, 2005
54.61
54.67
52.03
52.45
455,945
-1.78(-3.28%)
Dec 08, 2005
53.50
54.58
53.50
54.23
113,585
+0.53(+0.99%)
Dec 07, 2005
54.00
54.34
53.63
53.70
163,901
-0.49(-0.90%)
Dec 06, 2005
55.00
55.00
53.50
54.19
326,324
-0.89(-1.62%)
Dec 05, 2005
57.03
57.14
54.83
55.08
276,174
-1.95(-3.42%)
Dec 02, 2005
60.25
60.29
56.66
57.03
496,190
-3.35(-5.55%)
Dec 01, 2005
58.25
60.45
58.25
60.38
208,064
+2.09(+3.59%)
Nov 30, 2005
57.76
58.50
57.71
58.29
235,664
-0.07(-0.12%)
Nov 29, 2005
57.79
58.46
57.62
58.36
97,989
+0.81(+1.41%)
Nov 28, 2005
57.94
58.21
56.49
57.55
226,666
-0.35(-0.60%)
Nov 25, 2005
58.00
58.40
57.33
57.90
36,952
+0.21(+0.36%)
Nov 23, 2005
57.39
58.42
56.18
57.69
193,033
+0.21(+0.37%)
Nov 22, 2005
58.50
58.50
57.00
57.48
150,221
-0.05(-0.09%)
Nov 21, 2005
56.68
57.53
55.57
57.53
157,103
+1.03(+1.82%)
Nov 18, 2005
55.36
56.50
54.95
56.50
332,713
+1.30(+2.36%)
Nov 17, 2005
52.15
55.30
52.15
55.20
234,629
+3.24(+6.24%)
Nov 16, 2005
52.25
52.62
51.15
51.96
475,365
-0.41(-0.78%)
Nov 15, 2005
55.55
55.62
51.69
52.37
713,209
-3.05(-5.50%)
Nov 14, 2005
54.97
55.83
54.55
55.42
308,471
+0.02(+0.04%)
Nov 11, 2005
54.50
57.00
54.09
55.40
753,381
-0.96(-1.70%)
Nov 10, 2005
58.00
58.53
56.00
56.36
422,211
-0.70(-1.23%)
Nov 09, 2005
57.29
59.47
56.55
57.06
227,868
-0.75(-1.30%)
Nov 08, 2005
57.64
58.87
55.50
57.81
417,378
-0.42(-0.72%)
Nov 07, 2005
61.16
61.16
57.83
58.23
245,955
-2.82(-4.62%)
Nov 04, 2005
60.35
61.20
60.35
61.05
81,032
+0.65(+1.08%)
Nov 03, 2005
60.00
62.12
59.89
60.40
290,440
+0.45(+0.75%)
Nov 02, 2005
58.85
59.95
58.50
59.95
203,809
+1.02(+1.73%)
Nov 01, 2005
57.20
59.00
56.96
58.93
185,121
+1.40(+2.43%)
Oct 31, 2005
58.32
58.90
56.97
57.53
253,167
-0.41(-0.71%)
Oct 28, 2005
58.04
58.84
57.76
57.94
105,685
-0.91(-1.55%)
Oct 27, 2005
58.94
59.76
57.25
58.85
146,269
-0.32(-0.54%)
Oct 26, 2005
60.60
60.60
59.14
59.17
90,804
-1.33(-2.20%)
Oct 25, 2005
61.06
61.23
59.93
60.50
38,146
-0.75(-1.22%)
Oct 24, 2005
59.03
61.95
58.62
61.25
116,003
+2.38(+4.04%)
Oct 21, 2005
58.22
59.46
58.22
58.87
48,578
+0.88(+1.52%)
Oct 20, 2005
58.44
59.33
57.39
57.99
71,158
-0.59(-1.01%)
Oct 19, 2005
58.22
58.90
57.90
58.58
156,105
+0.08(+0.14%)
Oct 18, 2005
60.00
60.49
58.50
58.50
138,839
-2.00(-3.31%)
Oct 17, 2005
59.59
60.82
59.59
60.50
118,515
+0.84(+1.41%)
Oct 14, 2005
59.25
60.65
59.25
59.66
75,717
+0.07(+0.12%)
Oct 13, 2005
57.26
59.99
57.26
59.59
190,088
+2.10(+3.65%)
Oct 12, 2005
58.48
58.77
55.98
57.49
218,851
-1.31(-2.23%)
Oct 11, 2005
62.17
62.49
58.10
58.80
348,360
-3.20(-5.16%)
Oct 10, 2005
63.49
63.49
61.20
62.00
122,230
-1.15(-1.82%)
Oct 07, 2005
62.50
63.49
62.20
63.15
61,595
+1.14(+1.84%)
Oct 06, 2005
61.70
62.14
61.00
62.01
103,281
-0.03(-0.05%)
Oct 05, 2005
64.71
65.59
61.43
62.04
122,633
-1.75(-2.74%)
Oct 04, 2005
64.00
66.66
63.79
63.79
225,083
+0.16(+0.25%)
Oct 03, 2005
64.00
64.29
62.71
63.63
117,447
-0.45(-0.70%)
Sep 30, 2005
65.23
65.44
63.82
64.08
143,020
-0.86(-1.32%)
Sep 29, 2005
65.07
65.79
63.46
64.94
176,925
-0.26(-0.40%)
Sep 28, 2005
66.00
66.09
65.03
65.20
287,629
-1.01(-1.53%)
Sep 27, 2005
66.66
66.66
65.85
66.21
337,318
-0.07(-0.11%)
Sep 26, 2005
62.93
66.70
62.93
66.28
324,499
+3.74(+5.98%)
Sep 23, 2005
62.54
64.28
59.67
62.54
129,333
+1.35(+2.21%)
Sep 22, 2005
61.19
62.65
60.95
61.19
147,976
-0.97(-1.56%)
Sep 21, 2005
64.03
64.03
62.00
62.16
83,362
-1.88(-2.94%)
Sep 20, 2005
63.68
64.97
63.00
64.04
178,077
+1.03(+1.63%)
Sep 19, 2005
62.32
63.68
62.32
63.01
129,512
+0.38(+0.61%)
Sep 16, 2005
62.00
63.39
62.00
62.63
82,054
+0.69(+1.11%)
Sep 15, 2005
61.40
62.74
61.30
61.94
254,761
+0.54(+0.88%)
Sep 14, 2005
62.50
64.20
60.33
61.40
352,500
-1.71(-2.71%)
Sep 13, 2005
61.34
63.20
61.30
63.11
295,719
+1.47(+2.38%)
Sep 12, 2005
60.77
62.24
60.30
61.64
516,483
+1.73(+2.89%)
Sep 09, 2005
60.18
60.50
59.74
59.91
156,689
-0.28(-0.47%)
Sep 08, 2005
59.61
60.19
59.14
60.19
97,494
+0.72(+1.21%)
Sep 07, 2005
57.39
60.20
57.00
59.47
241,837
+1.97(+3.43%)
Sep 06, 2005
56.53
57.75
56.53
57.50
119,168
+1.00(+1.77%)
Sep 02, 2005
57.18
57.27
56.50
56.50
22,692
-0.76(-1.33%)
Sep 01, 2005
56.73
57.45
56.19
57.26
105,981
+0.66(+1.17%)
Aug 31, 2005
56.13
56.71
54.50
56.60
104,729
+0.47(+0.84%)
Aug 30, 2005
55.87
56.19
55.87
56.13
39,146
+0.13(+0.23%)
Aug 29, 2005
55.99
56.17
55.49
56.00
95,505
-0.04(-0.07%)
Aug 26, 2005
55.96
56.38
55.13
56.04
62,341
+0.09(+0.16%)
Aug 25, 2005
55.00
55.95
54.78
55.95
121,253
+1.00(+1.82%)
Aug 24, 2005
55.00
55.00
54.30
54.95
71,516
-0.22(-0.40%)
Aug 23, 2005
54.40
55.20
54.10
55.17
69,486
+1.06(+1.96%)
Aug 22, 2005
54.33
54.52
53.57
54.11
42,636
+0.05(+0.09%)
Aug 19, 2005
54.70
54.70
53.99
54.06
21,468
-0.29(-0.53%)
Aug 18, 2005
53.99
54.50
53.20
54.35
60,954
+0.32(+0.59%)
Aug 17, 2005
52.82
54.21
52.71
54.03
50,536
+0.80(+1.50%)
Aug 16, 2005
54.25
54.31
52.67
53.23
86,026
-1.08(-1.99%)
Aug 15, 2005
54.90
55.16
54.11
54.31
98,019
-0.64(-1.16%)
Aug 12, 2005
54.60
55.70
53.52
54.95
106,779
+0.11(+0.20%)
Aug 11, 2005
54.34
55.23
53.91
54.84
94,875
+0.31(+0.57%)
Aug 10, 2005
55.72
55.72
54.02
54.53
191,661
-0.97(-1.75%)
Aug 09, 2005
56.60
58.40
55.39
55.50
241,741
-0.93(-1.65%)
Aug 08, 2005
54.35
56.73
53.99
56.43
200,124
+1.53(+2.79%)
Aug 05, 2005
53.70
55.49
51.75
54.90
1,096,837
-2.10(-3.68%)
Aug 04, 2005
57.88
58.10
55.60
57.00
332,641
-0.55(-0.96%)
Aug 03, 2005
57.55
57.70
56.25
57.55
172,484
+0.75(+1.32%)
Aug 02, 2005
56.25
57.00
55.50
56.80
187,641
+0.97(+1.74%)
Aug 01, 2005
55.20
56.60
55.13
55.83
202,011
+0.42(+0.77%)
Jul 29, 2005
54.79
55.89
54.34
55.41
154,637
+0.62(+1.12%)
Jul 28, 2005
54.32
54.91
53.29
54.79
71,545
+0.90(+1.67%)
Jul 27, 2005
53.37
54.43
53.07
53.89
66,799
+0.58(+1.09%)
Jul 26, 2005
52.89
53.31
52.43
53.31
88,135
+0.47(+0.89%)
Jul 25, 2005
52.20
53.36
51.60
52.84
139,420
+0.58(+1.11%)
Jul 22, 2005
52.71
52.93
51.74
52.26
83,833
-0.31(-0.59%)
Jul 21, 2005
53.00
54.10
52.20
52.57
165,097
-0.32(-0.61%)
Jul 20, 2005
52.50
52.89
51.60
52.89
77,230
+0.19(+0.36%)
Jul 19, 2005
51.95
52.80
51.58
52.70
75,350
+0.90(+1.74%)
Jul 18, 2005
50.84
52.38
50.84
51.80
127,196
+0.96(+1.89%)
Jul 15, 2005
50.53
50.87
50.00
50.84
93,109
+0.34(+0.67%)
Jul 14, 2005
51.75
52.25
48.59
50.50
690,172
-1.65(-3.16%)
Jul 13, 2005
55.52
55.52
50.52
52.15
610,049
-3.24(-5.85%)
Jul 12, 2005
56.50
56.50
54.78
55.39
101,438
-1.19(-2.10%)
Jul 11, 2005
56.70
57.00
56.00
56.58
72,134
-0.13(-0.23%)
Jul 08, 2005
56.10
57.01
55.50
56.71
119,050
+0.61(+1.09%)
Jul 07, 2005
54.00
56.21
53.39
56.10
264,882
+1.40(+2.56%)
Jul 06, 2005
55.08
55.75
54.55
54.70
176,027
-0.09(-0.16%)
Jul 05, 2005
51.17
55.24
51.14
54.79
360,200
+3.91(+7.68%)
Jul 01, 2005
50.64
51.49
50.64
50.88
43,500
+0.00(+0.00%)
Jun 30, 2005
51.10
52.33
50.50
50.88
108,868
-0.12(-0.24%)
Jun 29, 2005
51.42
51.77
50.62
51.00
46,293
-0.42(-0.82%)
Jun 28, 2005
49.59
51.76
49.59
51.42
38,366
+0.73(+1.44%)
Jun 27, 2005
51.38
52.50
49.54
50.69
143,035
-1.60(-3.06%)
Jun 24, 2005
52.50
52.60
51.25
52.29
99,974
-0.26(-0.49%)
Jun 23, 2005
53.49
53.49
52.00
52.55
65,920
-0.57(-1.07%)
Jun 22, 2005
53.20
53.33
52.34
53.12
64,799
+0.09(+0.17%)
Jun 21, 2005
52.38
53.94
52.02
53.03
108,003
+0.61(+1.16%)
Jun 20, 2005
53.00
53.34
52.00
52.42
53,759
-1.15(-2.15%)
Jun 17, 2005
53.54
54.00
53.09
53.57
158,325
+0.19(+0.36%)
Jun 16, 2005
52.36
53.40
51.64
53.38
298,708
+1.36(+2.61%)
Jun 15, 2005
51.56
52.53
51.00
52.02
98,426
+0.65(+1.27%)
Jun 14, 2005
51.00
51.55
51.00
51.37
38,522
+0.37(+0.73%)
Jun 13, 2005
51.63
52.45
50.68
51.00
107,786
-0.51(-0.99%)
Jun 10, 2005
50.77
52.65
50.50
51.51
156,086
+0.51(+1.00%)
Jun 09, 2005
49.24
51.00
48.60
51.00
130,028
+1.65(+3.34%)
Jun 08, 2005
51.20
51.27
49.16
49.35
124,633
-2.01(-3.91%)
Jun 07, 2005
51.05
52.20
50.30
51.36
222,577
-0.14(-0.27%)
Jun 06, 2005
48.96
51.94
48.70
51.50
356,361
+2.52(+5.14%)
Jun 03, 2005
49.32
49.80
48.80
48.98
71,041
-0.41(-0.83%)
Jun 02, 2005
50.16
50.22
49.39
49.39
91,606
-0.85(-1.69%)
Jun 01, 2005
50.80
50.98
49.57
50.24
103,488
-0.56(-1.10%)
May 31, 2005
49.96
51.12
49.80
50.80
121,375
+1.05(+2.11%)
May 27, 2005
49.08
49.90
49.08
49.75
71,487
+0.37(+0.75%)
May 26, 2005
50.00
50.86
47.81
49.38
177,462
-0.37(-0.74%)
May 25, 2005
48.00
49.86
47.03
49.75
319,940
+1.95(+4.08%)
May 24, 2005
47.38
48.47
46.70
47.80
92,300
+0.70(+1.49%)
May 23, 2005
46.47
48.49
46.27
47.10
94,773
+0.62(+1.33%)
May 20, 2005
47.24
47.49
46.00
46.48
80,633
-0.72(-1.53%)
May 19, 2005
48.78
49.05
47.15
47.20
121,155
-1.57(-3.22%)
May 18, 2005
47.26
48.95
47.23
48.77
189,400
+1.68(+3.57%)
May 17, 2005
47.29
47.29
46.25
47.09
163,572
-0.16(-0.34%)
May 16, 2005
44.90
47.30
44.69
47.25
292,549
+2.13(+4.72%)
May 13, 2005
44.40
45.72
44.21
45.12
399,032
+0.72(+1.62%)
May 12, 2005
42.41
44.84
42.17
44.40
159,347
+2.19(+5.19%)
May 11, 2005
40.77
42.34
40.77
42.21
38,748
+1.11(+2.70%)
May 10, 2005
41.62
41.70
40.73
41.10
82,144
-0.70(-1.67%)
May 09, 2005
42.14
42.14
41.62
41.80
116,523
-0.19(-0.46%)
May 06, 2005
43.21
43.21
41.54
41.99
155,605
-0.77(-1.79%)
May 05, 2005
42.30
43.10
41.51
42.76
154,916
+0.40(+0.94%)
May 04, 2005
42.75
42.75
42.06
42.36
156,644
-0.09(-0.21%)
May 03, 2005
42.72
43.05
42.05
42.45
115,733
-0.55(-1.28%)
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
.