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 30, 2010
37.93
38.18
36.36
36.50
1,545,755
-1.02(-2.72%)
Apr 29, 2010
38.50
38.79
36.90
37.52
1,879,067
-0.40(-1.05%)
Apr 28, 2010
38.19
38.75
37.39
37.92
1,106,792
+0.21(+0.56%)
Apr 27, 2010
39.35
39.35
37.48
37.71
1,282,212
-1.73(-4.39%)
Apr 26, 2010
38.65
39.70
38.65
39.44
1,746,182
+0.96(+2.49%)
Apr 23, 2010
38.50
38.68
37.83
38.48
1,186,658
+0.42(+1.10%)
Apr 22, 2010
36.00
38.14
36.00
38.06
1,888,057
+2.03(+5.63%)
Apr 21, 2010
37.31
38.02
35.60
36.03
2,784,175
-1.09(-2.94%)
Apr 20, 2010
37.73
38.23
36.95
37.12
2,104,133
+0.00(+0.00%)
Apr 19, 2010
38.60
38.60
36.45
37.12
3,820,117
-1.96(-5.02%)
Apr 16, 2010
39.78
40.22
38.71
39.08
1,533,361
-0.90(-2.25%)
Apr 15, 2010
39.51
40.49
39.51
39.98
1,371,360
+0.57(+1.45%)
Apr 14, 2010
39.24
39.99
39.07
39.41
1,280,710
+0.74(+1.91%)
Apr 13, 2010
38.41
39.09
38.16
38.67
1,004,970
-0.02(-0.05%)
Apr 12, 2010
37.99
39.20
37.99
38.69
1,284,510
+0.73(+1.92%)
Apr 09, 2010
39.12
39.40
37.70
37.96
2,196,425
-1.09(-2.79%)
Apr 08, 2010
39.49
39.49
38.75
39.05
1,258,747
-0.27(-0.69%)
Apr 07, 2010
39.75
40.51
39.00
39.32
2,088,451
-0.39(-0.98%)
Apr 06, 2010
40.01
40.30
38.84
39.71
1,581,221
-0.60(-1.49%)
Apr 05, 2010
40.60
40.90
40.04
40.31
978,226
+0.02(+0.05%)
Apr 01, 2010
40.10
40.29
40.29
40.29
7,624,600
+1.09(+2.78%)
Mar 31, 2010
40.50
40.50
39.20
39.20
1,617,042
-1.48(-3.64%)
Mar 30, 2010
40.39
40.90
39.70
40.68
1,897,798
+0.29(+0.72%)
Mar 29, 2010
39.50
40.80
39.48
40.39
1,685,469
+0.87(+2.20%)
Mar 26, 2010
39.82
40.49
38.90
39.52
2,327,372
-0.97(-2.40%)
Mar 25, 2010
39.26
41.28
39.23
40.49
3,945,449
+1.23(+3.13%)
Mar 24, 2010
37.58
39.49
37.28
39.26
2,718,599
+1.62(+4.30%)
Mar 23, 2010
37.08
37.66
36.53
37.64
1,332,461
+0.87(+2.37%)
Mar 22, 2010
35.94
36.80
34.85
36.77
2,833,883
+0.77(+2.14%)
Mar 19, 2010
36.99
37.21
35.96
36.00
1,267,076
-0.92(-2.49%)
Mar 18, 2010
36.77
37.12
36.52
36.92
1,338,662
+0.30(+0.82%)
Mar 17, 2010
37.45
37.55
36.15
36.62
2,476,824
-0.59(-1.59%)
Mar 16, 2010
37.98
38.18
37.15
37.21
1,618,880
-0.76(-2.00%)
Mar 15, 2010
37.68
38.60
37.16
37.97
1,298,194
-0.68(-1.76%)
Mar 12, 2010
39.41
39.41
38.49
38.65
871,478
-0.15(-0.39%)
Mar 11, 2010
39.00
39.00
38.19
38.80
1,039,241
-0.07(-0.18%)
Mar 10, 2010
38.74
39.14
38.43
38.87
1,434,316
+0.13(+0.34%)
Mar 09, 2010
39.50
40.49
38.38
38.74
1,590,712
-0.66(-1.68%)
Mar 08, 2010
38.85
39.71
38.65
39.40
1,661,644
+0.77(+1.99%)
Mar 05, 2010
38.18
38.99
38.02
38.63
1,734,775
+0.95(+2.52%)
Mar 04, 2010
36.99
38.03
36.76
37.68
3,693,176
+1.26(+3.46%)
Mar 03, 2010
37.31
37.86
36.30
36.42
2,729,225
-1.51(-3.98%)
Mar 02, 2010
39.16
39.62
37.65
37.93
2,281,489
-1.14(-2.92%)
Mar 01, 2010
38.56
39.82
38.28
39.07
2,428,898
+0.84(+2.20%)
Feb 26, 2010
37.05
38.46
36.71
38.23
1,931,041
+1.47(+4.00%)
Feb 25, 2010
34.79
36.94
34.51
36.76
1,891,002
+0.26(+0.71%)
Feb 24, 2010
36.13
36.62
35.52
36.50
1,669,059
+0.77(+2.16%)
Feb 23, 2010
35.47
36.50
34.86
35.73
2,169,667
+0.28(+0.79%)
Feb 22, 2010
36.00
36.70
35.42
35.45
1,618,016
+0.12(+0.34%)
Feb 19, 2010
35.36
35.49
35.02
35.33
946,205
-0.50(-1.40%)
Feb 18, 2010
35.21
35.97
35.06
35.83
2,011,099
+0.73(+2.08%)
Feb 17, 2010
35.23
36.45
34.76
35.10
1,820,557
+0.18(+0.52%)
Feb 16, 2010
33.88
35.14
33.38
34.92
1,816,741
+1.02(+3.01%)
Feb 12, 2010
33.11
33.90
33.90
33.90
4,657,800
+0.04(+0.12%)
Feb 11, 2010
33.01
34.04
32.20
33.86
4,005,843
+1.06(+3.23%)
Feb 10, 2010
31.61
33.18
31.44
32.80
2,258,812
+1.37(+4.36%)
Feb 09, 2010
31.22
31.74
30.31
31.43
2,304,665
+0.89(+2.91%)
Feb 08, 2010
30.67
31.27
30.17
30.54
1,527,843
-0.03(-0.10%)
Feb 05, 2010
29.95
30.87
29.90
30.57
2,426,886
+0.41(+1.37%)
Feb 04, 2010
31.58
31.80
29.90
30.16
3,480,408
-1.69(-5.31%)
Feb 03, 2010
31.00
33.70
31.00
31.85
4,695,128
-1.38(-4.15%)
Feb 02, 2010
32.90
33.96
32.70
33.23
3,319,414
+0.76(+2.34%)
Feb 01, 2010
31.98
32.78
31.33
32.47
2,469,901
+1.18(+3.77%)
Jan 29, 2010
33.39
33.49
30.97
31.29
2,728,284
-1.69(-5.12%)
Jan 28, 2010
32.51
33.49
32.02
32.98
2,260,504
+0.72(+2.23%)
Jan 27, 2010
32.70
32.90
30.60
32.26
3,669,316
-0.41(-1.25%)
Jan 26, 2010
32.20
32.80
31.51
32.67
1,636,002
+0.03(+0.09%)
Jan 25, 2010
32.10
33.21
31.90
32.64
1,962,848
+0.78(+2.45%)
Jan 22, 2010
32.63
33.21
31.51
31.86
3,089,982
-1.08(-3.28%)
Jan 21, 2010
35.25
36.19
32.53
32.94
2,929,038
-37.77(-53.42%)
Jan 20, 2010
72.50
72.66
70.41
70.71
3,571,600
-2.27(-3.11%)
Jan 19, 2010
72.75
73.38
72.07
72.98
654,937
+0.23(+0.32%)
Jan 15, 2010
73.08
72.75
72.75
72.75
2,406,000
-0.59(-0.80%)
Jan 14, 2010
70.89
73.74
70.30
73.34
1,334,177
+3.17(+4.52%)
Jan 13, 2010
71.41
71.41
68.47
70.17
1,429,556
-0.63(-0.89%)
Jan 12, 2010
73.00
73.47
70.25
70.80
1,035,849
-2.84(-3.86%)
Jan 11, 2010
73.98
74.80
73.25
73.64
956,196
+0.86(+1.18%)
Jan 08, 2010
73.23
73.23
71.05
72.78
909,340
-0.33(-0.45%)
Jan 07, 2010
73.95
76.51
72.50
73.11
812,547
-1.82(-2.43%)
Jan 06, 2010
77.00
77.00
74.12
74.93
851,517
-1.62(-2.12%)
Jan 05, 2010
73.08
76.75
73.01
76.55
1,194,780
+4.05(+5.59%)
Jan 04, 2010
73.70
74.19
71.38
72.50
831,272
+0.64(+0.89%)
Dec 31, 2009
73.17
71.86
71.86
71.86
2,478,800
-1.16(-1.59%)
Dec 30, 2009
73.59
74.39
72.77
73.02
732,361
-0.57(-0.77%)
Dec 29, 2009
73.63
74.99
73.37
73.59
538,731
+0.22(+0.30%)
Dec 28, 2009
73.78
74.45
72.83
73.37
328,729
+0.19(+0.26%)
Dec 24, 2009
73.31
73.90
72.61
73.18
193,171
+0.59(+0.81%)
Dec 23, 2009
70.94
74.07
70.55
72.59
735,153
+1.70(+2.40%)
Dec 22, 2009
73.19
73.27
68.24
70.89
1,827,223
-2.42(-3.30%)
Dec 21, 2009
74.32
75.47
73.09
73.31
536,555
-1.14(-1.53%)
Dec 18, 2009
75.00
75.90
74.10
74.45
985,633
-0.67(-0.89%)
Dec 17, 2009
77.00
78.09
75.07
75.12
1,134,939
-2.25(-2.91%)
Dec 16, 2009
74.20
77.70
74.11
77.37
772,239
+3.28(+4.43%)
Dec 15, 2009
73.56
75.24
73.24
74.09
390,793
-0.53(-0.71%)
Dec 14, 2009
73.98
75.17
73.92
74.62
1,016,337
+1.08(+1.47%)
Dec 11, 2009
74.97
74.97
72.88
73.54
664,861
-0.60(-0.81%)
Dec 10, 2009
73.99
74.69
73.17
74.14
1,021,090
+1.04(+1.42%)
Dec 09, 2009
75.16
75.49
72.68
73.10
919,553
-1.78(-2.38%)
Dec 08, 2009
75.50
76.33
74.31
74.88
573,185
-0.90(-1.19%)
Dec 07, 2009
75.35
77.40
74.16
75.78
662,358
+0.52(+0.69%)
Dec 04, 2009
77.71
78.54
73.51
75.26
1,809,401
-1.37(-1.79%)
Dec 03, 2009
77.95
78.60
76.50
76.63
1,098,183
-0.58(-0.75%)
Dec 02, 2009
75.99
77.86
75.61
77.21
1,428,645
+1.66(+2.20%)
Dec 01, 2009
74.23
76.03
74.00
75.55
1,628,724
+2.20(+3.00%)
Nov 30, 2009
69.86
73.61
69.74
73.35
1,254,515
+3.25(+4.64%)
Nov 27, 2009
68.00
70.39
67.80
70.10
652,202
-0.58(-0.82%)
Nov 25, 2009
69.99
71.50
69.84
70.68
646,568
+0.80(+1.14%)
Nov 24, 2009
68.82
70.00
67.52
69.88
1,076,493
+0.94(+1.36%)
Nov 23, 2009
69.50
70.49
68.36
68.94
906,253
+0.87(+1.28%)
Nov 20, 2009
66.92
68.10
66.58
68.07
886,459
+0.73(+1.08%)
Nov 19, 2009
70.65
70.98
66.42
67.34
2,018,640
-4.23(-5.91%)
Nov 18, 2009
71.55
73.91
70.49
71.57
918,946
-0.22(-0.31%)
Nov 17, 2009
70.00
72.05
69.02
71.79
621,539
+1.07(+1.51%)
Nov 16, 2009
72.01
72.75
70.11
70.72
1,243,598
-1.47(-2.04%)
Nov 13, 2009
70.47
73.00
68.59
72.19
2,555,936
+3.17(+4.59%)
Nov 12, 2009
69.90
72.50
67.42
69.02
3,572,786
+4.73(+7.36%)
Nov 11, 2009
66.10
66.83
63.68
64.29
1,664,434
-0.91(-1.40%)
Nov 10, 2009
63.35
65.64
62.80
65.20
1,377,093
+1.83(+2.89%)
Nov 09, 2009
61.20
64.20
61.00
63.37
1,028,741
+2.97(+4.92%)
Nov 06, 2009
59.22
60.85
58.66
60.40
692,505
+0.97(+1.63%)
Nov 05, 2009
58.36
59.98
58.31
59.43
950,557
+1.87(+3.25%)
Nov 04, 2009
56.70
58.33
56.70
57.56
918,817
+1.60(+2.86%)
Nov 03, 2009
54.48
56.28
53.59
55.96
978,810
+1.40(+2.57%)
Nov 02, 2009
54.13
56.86
53.19
54.56
1,633,590
+1.02(+1.91%)
Oct 30, 2009
56.30
57.47
53.04
53.54
1,517,089
-3.22(-5.67%)
Oct 29, 2009
57.64
59.63
56.48
56.76
1,640,804
-0.71(-1.24%)
Oct 28, 2009
57.89
58.84
56.26
57.47
1,466,477
-1.11(-1.89%)
Oct 27, 2009
59.66
59.84
57.54
58.58
1,218,527
-1.67(-2.77%)
Oct 26, 2009
60.42
61.50
59.69
60.25
524,540
-0.74(-1.21%)
Oct 23, 2009
61.49
61.72
60.84
60.99
1,336,840
+0.29(+0.48%)
Oct 22, 2009
58.29
61.07
58.29
60.70
1,221,644
+2.51(+4.31%)
Oct 21, 2009
57.70
58.81
57.11
58.19
759,450
+0.44(+0.76%)
Oct 20, 2009
58.19
59.96
57.50
57.75
950,697
-1.25(-2.12%)
Oct 19, 2009
60.63
60.87
58.80
59.00
1,102,760
-1.64(-2.70%)
Oct 16, 2009
61.25
61.82
60.26
60.64
541,088
-1.34(-2.16%)
Oct 15, 2009
62.40
62.40
60.84
61.98
471,886
-0.08(-0.13%)
Oct 14, 2009
62.29
62.88
60.82
62.06
593,176
+1.05(+1.72%)
Oct 13, 2009
60.38
61.37
59.64
61.01
524,325
+0.55(+0.91%)
Oct 12, 2009
63.36
63.79
60.20
60.46
856,454
-1.83(-2.94%)
Oct 09, 2009
62.16
62.40
61.43
62.29
376,941
+0.24(+0.39%)
Oct 08, 2009
60.13
62.42
59.44
62.05
1,327,517
+2.52(+4.23%)
Oct 07, 2009
60.64
60.64
59.30
59.53
441,342
+0.04(+0.07%)
Oct 06, 2009
58.73
60.38
58.48
59.49
615,804
+1.49(+2.57%)
Oct 05, 2009
56.56
58.34
55.87
58.00
470,670
+2.15(+3.85%)
Oct 02, 2009
55.02
57.00
54.35
55.85
485,548
-0.42(-0.75%)
Oct 01, 2009
59.07
59.49
56.20
56.27
819,091
-2.52(-4.29%)
Sep 30, 2009
59.48
60.61
56.25
58.79
1,255,656
-0.90(-1.51%)
Sep 29, 2009
59.23
61.34
59.02
59.69
1,227,438
+0.78(+1.32%)
Sep 28, 2009
57.20
59.20
56.50
58.91
1,097,929
+1.74(+3.04%)
Sep 25, 2009
56.51
57.45
56.23
57.17
548,076
+0.05(+0.09%)
Sep 24, 2009
57.99
58.48
56.69
57.12
909,418
-0.88(-1.52%)
Sep 23, 2009
56.35
58.98
56.20
58.00
1,264,858
+1.67(+2.96%)
Sep 22, 2009
55.22
56.86
55.12
56.33
423,078
+1.23(+2.23%)
Sep 21, 2009
55.35
55.68
54.30
55.10
675,650
-0.95(-1.69%)
Sep 18, 2009
56.37
56.37
55.00
56.05
906,857
-0.25(-0.44%)
Sep 17, 2009
56.66
58.00
56.04
56.30
1,417,683
-0.03(-0.05%)
Sep 16, 2009
55.49
56.50
55.31
56.33
1,149,941
+1.12(+2.03%)
Sep 15, 2009
54.20
55.49
53.87
55.21
886,076
+1.46(+2.72%)
Sep 14, 2009
53.68
54.50
53.30
53.75
774,533
-0.43(-0.79%)
Sep 11, 2009
56.92
56.98
53.94
54.18
1,838,572
-2.26(-4.00%)
Sep 10, 2009
56.27
56.80
56.01
56.44
705,560
+0.13(+0.23%)
Sep 09, 2009
54.55
57.00
54.06
56.31
1,760,806
+2.25(+4.16%)
Sep 08, 2009
54.89
55.70
53.37
54.06
1,542,110
+0.23(+0.43%)
Sep 04, 2009
50.65
53.99
50.50
53.83
1,335,393
+3.58(+7.12%)
Sep 03, 2009
49.80
51.00
49.75
50.25
1,663,846
+1.39(+2.84%)
Sep 02, 2009
48.00
49.46
48.00
48.86
1,558,024
+0.51(+1.05%)
Sep 01, 2009
48.00
50.14
47.99
48.35
1,976,814
-0.59(-1.21%)
Aug 31, 2009
47.87
49.32
46.73
48.94
1,357,217
+0.09(+0.18%)
Aug 28, 2009
49.46
50.00
48.37
48.85
1,018,636
-0.23(-0.47%)
Aug 27, 2009
50.75
50.75
48.70
49.08
1,618,284
-1.43(-2.83%)
Aug 26, 2009
50.46
51.49
50.12
50.51
752,995
+0.39(+0.78%)
Aug 25, 2009
52.49
52.53
49.80
50.12
743,772
-2.04(-3.91%)
Aug 24, 2009
52.03
53.84
51.74
52.16
694,673
+0.73(+1.42%)
Aug 21, 2009
51.13
52.00
50.43
51.43
609,947
+1.14(+2.27%)
Aug 20, 2009
50.35
50.52
49.89
50.29
350,448
+0.53(+1.07%)
Aug 19, 2009
50.00
50.13
49.25
49.76
605,307
-1.54(-3.00%)
Aug 18, 2009
50.73
51.75
48.57
51.30
1,332,698
+3.40(+7.10%)
Aug 17, 2009
49.00
49.19
47.67
47.90
1,326,524
-2.90(-5.71%)
Aug 14, 2009
51.83
52.10
50.38
50.80
737,022
-1.30(-2.50%)
Aug 13, 2009
52.07
52.10
51.48
52.10
661,398
+0.45(+0.87%)
Aug 12, 2009
50.74
52.00
50.61
51.65
426,785
+0.33(+0.64%)
Aug 11, 2009
51.00
51.84
50.25
51.32
640,357
+0.43(+0.84%)
Aug 10, 2009
51.17
51.48
50.03
50.89
667,680
-0.60(-1.17%)
Aug 07, 2009
51.53
52.90
51.01
51.49
990,861
+0.13(+0.25%)
Aug 06, 2009
50.26
51.75
50.06
51.36
1,674,756
+1.27(+2.54%)
Aug 05, 2009
52.41
53.23
48.76
50.09
3,509,681
-4.58(-8.38%)
Aug 04, 2009
55.00
55.31
53.31
54.67
1,517,555
-0.16(-0.29%)
Aug 03, 2009
51.65
55.88
51.54
54.83
2,334,696
+3.58(+6.99%)
Jul 31, 2009
50.14
51.39
49.89
51.25
1,525,196
+1.13(+2.25%)
Jul 30, 2009
48.35
50.65
48.00
50.12
996,924
+2.61(+5.49%)
Jul 29, 2009
48.23
48.23
46.56
47.51
727,412
-0.86(-1.78%)
Jul 28, 2009
48.25
49.00
47.18
48.37
896,183
-0.17(-0.35%)
Jul 27, 2009
48.97
49.45
47.53
48.54
621,469
-0.74(-1.50%)
Jul 24, 2009
48.42
49.32
48.11
49.28
673,156
+1.01(+2.09%)
Jul 23, 2009
47.78
50.36
47.18
48.27
1,269,174
+0.40(+0.84%)
Jul 22, 2009
48.25
48.26
46.99
47.87
728,381
-0.09(-0.19%)
Jul 21, 2009
48.70
48.83
46.74
47.96
800,991
-0.27(-0.56%)
Jul 20, 2009
45.88
48.49
45.81
48.23
1,259,474
+2.90(+6.40%)
Jul 17, 2009
45.67
45.68
44.47
45.33
540,181
+0.05(+0.11%)
Jul 16, 2009
45.85
46.21
44.42
45.28
659,359
-0.45(-0.98%)
Jul 15, 2009
46.12
47.08
45.35
45.73
1,446,006
+0.52(+1.15%)
Jul 14, 2009
43.93
45.30
43.45
45.21
1,267,317
+1.75(+4.03%)
Jul 13, 2009
40.97
43.61
40.10
43.46
1,198,480
+3.14(+7.79%)
Jul 10, 2009
40.87
41.29
39.11
40.32
936,130
-1.45(-3.47%)
Jul 09, 2009
40.49
42.25
40.41
41.77
983,863
+2.05(+5.16%)
Jul 08, 2009
42.26
42.70
38.91
39.72
1,737,666
-2.52(-5.97%)
Jul 07, 2009
43.26
44.41
42.18
42.24
751,851
-1.36(-3.12%)
Jul 06, 2009
43.99
44.35
42.34
43.60
620,631
-1.00(-2.24%)
Jul 02, 2009
45.88
46.16
43.97
44.60
792,292
-2.06(-4.41%)
Jul 01, 2009
46.80
47.64
45.82
46.66
801,444
+0.36(+0.78%)
Jun 30, 2009
45.66
46.86
45.65
46.30
784,113
+1.47(+3.28%)
Jun 29, 2009
45.00
45.41
44.08
44.83
903,419
+0.03(+0.07%)
Jun 26, 2009
43.55
45.00
43.02
44.80
688,797
+1.13(+2.59%)
Jun 25, 2009
42.91
43.73
42.18
43.67
867,730
+0.67(+1.56%)
Jun 24, 2009
40.56
43.15
40.56
43.00
1,124,855
+2.47(+6.09%)
Jun 23, 2009
40.99
41.61
40.00
40.53
624,321
-0.10(-0.25%)
Jun 22, 2009
42.79
42.80
40.35
40.63
669,902
-2.81(-6.47%)
Jun 19, 2009
43.68
44.50
43.06
43.44
713,318
+0.65(+1.52%)
Jun 18, 2009
41.00
43.66
41.00
42.79
1,385,522
+2.18(+5.37%)
Jun 17, 2009
40.45
41.06
39.04
40.61
1,956,288
-0.11(-0.27%)
Jun 16, 2009
42.00
42.49
40.20
40.72
1,057,038
-1.13(-2.70%)
Jun 15, 2009
44.00
44.00
41.50
41.85
1,402,131
-2.69(-6.04%)
Jun 12, 2009
45.69
46.24
44.10
44.54
1,830,095
-1.71(-3.70%)
Jun 11, 2009
46.68
47.22
45.61
46.25
1,207,881
-1.11(-2.34%)
Jun 10, 2009
45.93
47.63
45.67
47.36
2,032,150
+2.12(+4.69%)
Jun 09, 2009
44.14
45.64
44.14
45.24
1,026,419
+0.90(+2.03%)
Jun 08, 2009
43.00
44.99
42.53
44.34
946,142
-0.05(-0.11%)
Jun 05, 2009
42.20
45.75
42.16
44.39
2,393,907
+2.56(+6.12%)
Jun 04, 2009
40.14
41.85
39.86
41.83
953,736
+1.67(+4.16%)
Jun 03, 2009
41.93
42.26
39.84
40.16
1,068,436
-1.92(-4.56%)
Jun 02, 2009
42.00
43.29
40.83
42.08
4,524,447
-0.20(-0.47%)
Jun 01, 2009
41.21
42.36
41.17
42.28
2,010,444
+1.33(+3.25%)
May 29, 2009
37.58
41.23
37.47
40.95
2,369,284
+3.26(+8.65%)
May 28, 2009
37.48
37.80
36.78
37.69
881,968
+0.11(+0.29%)
May 27, 2009
37.95
38.49
37.35
37.58
1,067,637
-0.16(-0.42%)
May 26, 2009
36.50
37.75
36.35
37.74
1,242,385
+0.70(+1.89%)
May 22, 2009
36.79
37.37
36.20
37.04
898,301
+0.69(+1.90%)
May 21, 2009
37.50
37.87
35.90
36.35
1,073,008
-1.41(-3.73%)
May 20, 2009
37.50
38.49
37.06
37.76
2,354,267
+0.80(+2.16%)
May 19, 2009
37.36
37.50
36.56
36.96
1,322,925
-0.12(-0.32%)
May 18, 2009
37.35
37.69
36.65
37.08
1,917,270
+0.06(+0.16%)
May 15, 2009
37.13
37.73
36.67
37.02
1,225,971
+0.15(+0.41%)
May 14, 2009
36.73
37.32
36.31
36.87
1,560,967
+0.18(+0.49%)
May 13, 2009
37.11
37.47
36.29
36.69
2,410,766
-0.78(-2.08%)
May 12, 2009
39.84
43.51
37.43
37.47
10,209,033
+4.66(+14.20%)
May 11, 2009
33.70
33.79
32.32
32.81
1,085,566
-0.21(-0.64%)
May 08, 2009
33.47
34.10
32.38
33.02
756,269
+0.02(+0.06%)
May 07, 2009
34.49
34.90
32.70
33.00
1,399,709
-0.84(-2.48%)
May 06, 2009
33.55
34.20
33.21
33.84
1,650,828
+0.94(+2.86%)
May 05, 2009
33.04
33.27
32.17
32.90
1,818,316
-0.53(-1.59%)
May 04, 2009
33.17
33.67
31.49
33.43
2,995,344
+2.50(+8.08%)
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
.