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 (%)
Aug 29, 2008
49.15
51.55
49.15
50.28
1,080,734
+1.15(+2.34%)
Aug 28, 2008
48.79
49.91
48.10
49.13
753,661
+1.17(+2.44%)
Aug 27, 2008
47.63
48.76
47.63
47.96
543,726
+0.21(+0.44%)
Aug 26, 2008
48.88
48.98
47.23
47.75
657,166
-0.93(-1.91%)
Aug 25, 2008
48.00
49.14
47.36
48.68
1,187,616
+0.68(+1.42%)
Aug 22, 2008
47.98
48.58
47.80
48.00
521,989
+0.06(+0.13%)
Aug 21, 2008
48.28
48.37
47.31
47.94
891,522
-1.06(-2.16%)
Aug 20, 2008
49.06
49.50
48.19
49.00
1,143,662
+0.67(+1.39%)
Aug 19, 2008
50.43
50.52
48.02
48.33
1,675,436
-2.47(-4.86%)
Aug 18, 2008
52.10
52.85
50.49
50.80
1,164,920
-2.48(-4.65%)
Aug 15, 2008
52.51
54.87
52.12
53.28
1,774,088
-0.22(-0.41%)
Aug 14, 2008
45.85
53.53
45.45
53.50
6,635,657
+10.30(+23.84%)
Aug 13, 2008
45.05
45.12
43.15
43.20
2,085,070
-2.59(-5.66%)
Aug 12, 2008
44.64
46.56
43.80
45.79
1,426,952
+1.47(+3.32%)
Aug 11, 2008
44.55
45.17
43.86
44.32
1,421,603
-0.93(-2.06%)
Aug 08, 2008
45.38
46.90
44.90
45.25
1,127,307
+0.20(+0.44%)
Aug 07, 2008
46.01
46.10
44.86
45.05
1,774,920
-1.57(-3.37%)
Aug 06, 2008
46.37
46.73
45.51
46.62
965,402
-0.29(-0.62%)
Aug 05, 2008
45.58
47.20
45.00
46.91
1,453,371
+1.33(+2.92%)
Aug 04, 2008
45.75
45.85
44.89
45.58
406,861
-0.28(-0.61%)
Aug 01, 2008
44.99
46.10
44.99
45.86
615,223
+0.77(+1.71%)
Jul 31, 2008
45.50
46.50
44.54
45.09
1,169,546
-1.45(-3.12%)
Jul 30, 2008
43.80
47.48
43.70
46.54
2,085,846
+3.13(+7.21%)
Jul 29, 2008
43.41
43.68
41.01
43.41
1,118,768
+1.20(+2.84%)
Jul 28, 2008
42.39
44.00
42.16
42.21
1,314,932
+0.07(+0.17%)
Jul 25, 2008
41.81
42.39
41.50
42.14
565,738
+0.22(+0.52%)
Jul 24, 2008
43.79
43.89
41.75
41.92
1,554,878
-0.92(-2.15%)
Jul 23, 2008
42.02
43.09
41.54
42.84
1,524,947
+0.71(+1.69%)
Jul 22, 2008
41.93
42.92
41.70
42.13
1,294,500
+0.47(+1.13%)
Jul 21, 2008
41.64
42.65
41.20
41.66
1,733,704
+0.69(+1.68%)
Jul 18, 2008
42.17
43.06
40.66
40.97
1,370,810
-1.20(-2.85%)
Jul 17, 2008
43.39
44.03
41.10
42.17
1,622,197
-0.57(-1.33%)
Jul 16, 2008
41.26
43.13
41.10
42.74
3,313,955
+1.11(+2.67%)
Jul 15, 2008
40.81
42.16
40.04
41.63
1,969,904
-0.12(-0.29%)
Jul 14, 2008
41.34
42.23
40.83
41.75
1,002,202
+0.79(+1.93%)
Jul 11, 2008
41.00
41.79
40.50
40.96
1,333,672
-0.14(-0.34%)
Jul 10, 2008
42.53
42.53
40.14
41.10
1,107,447
-0.96(-2.28%)
Jul 09, 2008
42.44
44.04
42.00
42.06
1,426,803
-0.38(-0.90%)
Jul 08, 2008
41.77
43.00
41.19
42.44
1,860,458
-0.25(-0.59%)
Jul 07, 2008
42.35
43.62
41.18
42.69
1,661,445
+0.95(+2.28%)
Jul 04, 2008
42.05
42.76
41.45
41.74
919,365
+0.00(+0.00%)
Jul 03, 2008
42.05
42.76
41.45
41.74
919,365
-0.31(-0.74%)
Jul 02, 2008
43.82
43.82
41.77
42.05
2,722,452
-1.99(-4.52%)
Jul 01, 2008
45.78
45.78
43.56
44.04
2,155,057
-1.74(-3.80%)
Jun 30, 2008
46.01
47.00
45.37
45.78
1,811,269
-1.30(-2.76%)
Jun 27, 2008
45.51
47.19
45.51
47.08
969,993
+0.69(+1.49%)
Jun 26, 2008
47.00
47.00
45.36
46.39
1,551,893
-1.65(-3.43%)
Jun 25, 2008
48.09
48.86
47.81
48.04
1,094,816
-0.14(-0.29%)
Jun 24, 2008
45.97
49.07
45.80
48.18
1,889,275
+1.75(+3.77%)
Jun 23, 2008
47.00
47.58
46.30
46.43
582,777
-0.93(-1.96%)
Jun 20, 2008
47.86
48.08
47.22
47.36
1,111,460
-0.88(-1.82%)
Jun 19, 2008
47.80
48.27
47.25
48.24
1,267,580
+0.04(+0.08%)
Jun 18, 2008
49.40
50.45
47.88
48.20
1,017,342
-1.43(-2.88%)
Jun 17, 2008
50.29
51.19
49.54
49.63
991,913
-0.14(-0.28%)
Jun 16, 2008
50.00
50.06
49.50
49.77
683,573
-0.39(-0.78%)
Jun 13, 2008
50.00
50.38
49.55
50.16
611,632
+0.16(+0.32%)
Jun 12, 2008
50.00
51.09
49.77
50.00
810,441
+0.07(+0.14%)
Jun 11, 2008
49.62
50.64
49.62
49.93
1,924,249
+0.09(+0.18%)
Jun 10, 2008
49.00
51.58
48.95
49.84
3,053,349
-2.65(-5.05%)
Jun 09, 2008
53.47
54.00
51.85
52.49
774,328
-0.99(-1.85%)
Jun 06, 2008
54.51
54.64
52.86
53.48
1,542,789
-1.49(-2.71%)
Jun 05, 2008
55.00
55.99
54.85
54.97
626,971
-0.05(-0.09%)
Jun 04, 2008
55.66
56.19
54.78
55.02
629,640
-0.68(-1.22%)
Jun 03, 2008
57.00
57.65
55.30
55.70
1,411,299
-1.50(-2.62%)
Jun 02, 2008
58.02
58.18
56.21
57.20
908,842
-1.18(-2.02%)
May 30, 2008
58.44
59.20
57.63
58.38
733,525
-0.19(-0.32%)
May 29, 2008
59.88
59.94
57.94
58.57
551,334
-1.01(-1.70%)
May 28, 2008
58.00
60.00
57.74
59.58
1,415,692
+1.48(+2.55%)
May 27, 2008
56.50
58.10
56.02
58.10
1,122,436
+1.97(+3.51%)
May 26, 2008
55.41
56.34
55.32
56.13
698,565
+0.00(+0.00%)
May 23, 2008
55.41
56.34
55.32
56.13
698,565
+0.66(+1.19%)
May 22, 2008
56.76
57.00
55.20
55.47
1,082,868
-1.53(-2.68%)
May 21, 2008
57.19
58.00
56.59
57.00
1,013,033
+0.00(+0.00%)
May 20, 2008
57.00
58.00
56.76
57.00
1,635,032
-0.20(-0.35%)
May 19, 2008
57.35
58.16
57.05
57.20
1,471,766
-0.19(-0.33%)
May 16, 2008
57.55
57.95
57.25
57.39
1,771,769
-0.09(-0.16%)
May 15, 2008
56.65
60.79
55.97
57.48
6,384,487
-5.85(-9.24%)
May 14, 2008
63.29
63.89
61.64
63.33
1,294,472
+0.99(+1.59%)
May 13, 2008
62.50
63.99
61.80
62.34
849,982
-0.40(-0.64%)
May 12, 2008
64.82
64.92
62.25
62.74
842,216
-2.18(-3.36%)
May 09, 2008
65.25
66.00
63.89
64.92
584,882
-1.13(-1.71%)
May 08, 2008
64.02
66.05
63.65
66.05
782,148
+1.93(+3.01%)
May 07, 2008
64.53
65.34
62.90
64.12
1,725,602
-2.70(-4.04%)
May 06, 2008
69.75
69.75
66.54
66.82
1,270,612
-3.25(-4.64%)
May 05, 2008
67.67
70.89
67.10
70.07
1,563,395
+2.30(+3.39%)
May 02, 2008
66.44
67.97
66.03
67.77
1,426,080
+2.72(+4.18%)
May 01, 2008
62.70
65.89
62.52
65.05
1,102,881
+2.99(+4.82%)
Apr 30, 2008
61.07
62.72
61.00
62.06
665,264
+0.69(+1.12%)
Apr 29, 2008
61.00
61.45
59.25
61.37
547,180
+0.14(+0.23%)
Apr 28, 2008
60.56
62.42
60.55
61.23
782,234
+0.62(+1.02%)
Apr 25, 2008
59.00
61.08
58.34
60.61
653,174
+1.69(+2.87%)
Apr 24, 2008
58.50
59.50
56.63
58.92
853,935
+0.43(+0.74%)
Apr 23, 2008
55.66
58.55
54.52
58.49
981,941
+3.49(+6.35%)
Apr 22, 2008
53.12
57.25
53.06
55.00
1,086,456
+1.04(+1.93%)
Apr 21, 2008
54.05
54.55
53.25
53.96
623,993
-0.07(-0.13%)
Apr 18, 2008
55.42
55.53
53.75
54.03
507,169
+0.21(+0.39%)
Apr 17, 2008
54.54
55.10
53.37
53.82
350,567
-0.45(-0.83%)
Apr 16, 2008
52.13
54.47
52.13
54.27
676,562
+2.09(+4.01%)
Apr 15, 2008
52.50
52.99
51.82
52.18
344,397
-0.14(-0.27%)
Apr 14, 2008
52.64
53.01
51.35
52.32
391,124
-0.66(-1.25%)
Apr 11, 2008
52.87
54.76
52.72
52.98
548,837
-1.85(-3.37%)
Apr 10, 2008
56.45
56.54
54.50
54.83
891,905
-2.07(-3.64%)
Apr 09, 2008
56.25
57.40
56.17
56.90
677,627
+0.16(+0.28%)
Apr 08, 2008
56.69
57.46
55.14
56.74
631,318
-0.72(-1.25%)
Apr 07, 2008
56.25
57.97
55.88
57.46
801,889
+1.78(+3.20%)
Apr 04, 2008
55.65
57.10
54.74
55.68
519,932
-0.19(-0.34%)
Apr 03, 2008
56.35
56.35
54.51
55.87
755,059
-0.16(-0.29%)
Apr 02, 2008
56.93
57.50
55.13
56.03
777,126
+0.07(+0.13%)
Apr 01, 2008
53.75
56.50
53.46
55.96
906,004
+2.94(+5.55%)
Mar 31, 2008
55.35
55.35
52.61
53.02
670,451
-2.81(-5.03%)
Mar 28, 2008
53.93
56.47
53.93
55.83
682,593
+1.92(+3.56%)
Mar 27, 2008
54.62
54.99
53.33
53.91
715,751
-1.09(-1.98%)
Mar 26, 2008
54.85
55.79
53.76
55.00
898,477
+0.01(+0.02%)
Mar 25, 2008
53.15
55.25
53.00
54.99
883,998
+2.33(+4.42%)
Mar 24, 2008
50.40
53.18
50.05
52.66
1,115,272
+2.91(+5.85%)
Mar 21, 2008
51.89
51.89
49.26
49.75
931,014
+0.00(+0.00%)
Mar 20, 2008
51.89
51.89
49.26
49.75
931,014
+0.41(+0.83%)
Mar 19, 2008
49.75
51.99
49.01
49.34
1,076,349
-0.84(-1.67%)
Mar 18, 2008
50.50
51.14
48.66
50.18
1,401,569
-0.17(-0.34%)
Mar 17, 2008
51.25
51.50
48.76
50.35
1,165,639
-2.33(-4.42%)
Mar 14, 2008
55.00
55.00
51.51
52.68
824,670
-1.85(-3.39%)
Mar 13, 2008
54.00
54.83
51.75
54.53
1,008,929
-0.83(-1.50%)
Mar 12, 2008
54.13
56.73
54.10
55.36
1,025,193
+1.23(+2.27%)
Mar 11, 2008
50.06
54.26
50.00
54.13
815,863
+4.17(+8.35%)
Mar 10, 2008
50.81
51.18
49.95
49.96
1,055,955
-1.88(-3.63%)
Mar 07, 2008
53.24
53.31
50.25
51.84
1,236,600
-1.95(-3.63%)
Mar 06, 2008
55.42
55.50
53.63
53.79
754,740
-1.29(-2.34%)
Mar 05, 2008
56.96
57.19
54.55
55.08
979,793
-0.97(-1.73%)
Mar 04, 2008
58.39
58.47
56.01
56.05
986,242
-1.95(-3.36%)
Mar 03, 2008
59.18
59.55
56.11
58.00
1,079,151
-2.62(-4.32%)
Feb 29, 2008
61.30
62.09
60.38
60.62
1,297,627
-1.72(-2.76%)
Feb 28, 2008
57.00
63.00
56.52
62.34
2,835,861
+7.69(+14.07%)
Feb 27, 2008
56.00
57.00
52.34
54.65
1,849,297
-2.73(-4.76%)
Feb 26, 2008
55.47
57.77
54.91
57.38
1,443,803
+1.91(+3.44%)
Feb 25, 2008
53.25
55.50
53.25
55.47
713,014
+2.27(+4.27%)
Feb 22, 2008
52.09
53.20
52.04
53.20
468,198
+0.37(+0.70%)
Feb 21, 2008
51.48
53.00
51.48
52.83
509,662
+0.70(+1.34%)
Feb 20, 2008
50.25
52.42
49.65
52.13
547,647
+1.27(+2.50%)
Feb 19, 2008
52.36
52.74
50.50
50.86
500,438
-0.85(-1.64%)
Feb 18, 2008
50.00
51.99
49.33
51.71
871,345
+0.00(+0.00%)
Feb 15, 2008
50.00
51.99
49.33
51.71
871,345
+2.21(+4.46%)
Feb 14, 2008
50.78
52.59
49.00
49.50
890,316
-0.87(-1.73%)
Feb 13, 2008
50.82
50.82
49.01
50.37
604,319
+0.29(+0.58%)
Feb 12, 2008
48.52
51.95
48.47
50.08
1,004,592
+2.09(+4.36%)
Feb 11, 2008
48.78
48.81
47.08
47.99
303,282
+0.62(+1.31%)
Feb 08, 2008
47.50
48.59
46.00
47.37
275,596
+0.51(+1.09%)
Feb 07, 2008
45.51
47.78
45.13
46.86
551,915
+0.63(+1.36%)
Feb 06, 2008
46.95
48.59
45.76
46.23
847,936
-1.26(-2.65%)
Feb 05, 2008
50.10
50.13
47.04
47.49
838,302
-3.20(-6.31%)
Feb 04, 2008
49.40
51.94
48.69
50.69
1,305,659
+2.02(+4.15%)
Feb 01, 2008
46.34
48.85
46.18
48.67
1,096,632
+3.01(+6.59%)
Jan 31, 2008
42.85
46.63
42.06
45.66
1,344,919
+2.84(+6.63%)
Jan 30, 2008
46.00
46.37
42.28
42.82
2,103,811
-3.48(-7.52%)
Jan 29, 2008
49.00
49.10
45.86
46.30
824,643
-2.70(-5.51%)
Jan 28, 2008
48.77
49.43
47.52
49.00
685,059
-0.40(-0.81%)
Jan 25, 2008
51.87
53.24
49.40
49.40
1,592,971
+1.42(+2.96%)
Jan 24, 2008
46.58
49.93
46.02
47.98
2,108,890
+2.05(+4.46%)
Jan 23, 2008
44.30
45.95
43.00
45.93
1,290,917
+1.43(+3.21%)
Jan 22, 2008
41.64
46.72
40.04
44.50
2,408,624
-3.88(-8.02%)
Jan 21, 2008
48.45
49.03
46.50
48.38
1,002,639
+0.00(+0.00%)
Jan 18, 2008
48.45
49.03
46.50
48.38
1,002,529
+1.38(+2.94%)
Jan 17, 2008
48.73
50.13
46.33
47.00
1,258,096
-0.50(-1.05%)
Jan 16, 2008
47.45
48.34
45.68
47.50
1,906,868
-2.65(-5.28%)
Jan 15, 2008
52.44
53.51
49.19
50.15
1,279,510
-4.60(-8.40%)
Jan 14, 2008
53.65
55.46
51.90
54.75
652,146
+1.17(+2.18%)
Jan 11, 2008
53.62
54.83
53.15
53.58
370,226
-0.99(-1.81%)
Jan 10, 2008
54.04
55.23
53.10
54.57
436,601
+0.48(+0.89%)
Jan 09, 2008
54.33
55.26
52.00
54.09
492,439
+0.22(+0.41%)
Jan 08, 2008
53.82
55.55
53.55
53.87
628,028
+0.54(+1.01%)
Jan 07, 2008
56.48
57.24
51.31
53.33
1,044,585
-3.54(-6.22%)
Jan 04, 2008
56.00
57.39
56.00
56.87
533,022
+0.28(+0.49%)
Jan 03, 2008
57.62
58.29
56.38
56.59
435,604
-0.38(-0.67%)
Jan 02, 2008
57.95
58.90
56.49
56.97
504,427
-0.50(-0.87%)
Jan 01, 2008
57.00
57.95
56.50
57.47
321,734
+0.00(+0.00%)
Dec 31, 2007
57.00
57.95
56.50
57.47
321,734
+0.88(+1.56%)
Dec 28, 2007
56.26
57.59
56.26
56.59
377,497
+0.00(+0.00%)
Dec 27, 2007
58.00
58.00
56.12
56.59
282,915
-1.25(-2.16%)
Dec 26, 2007
57.03
58.10
57.01
57.84
257,856
+0.03(+0.05%)
Dec 24, 2007
57.10
58.12
56.84
57.81
259,192
+0.73(+1.28%)
Dec 21, 2007
58.00
58.74
56.91
57.08
372,766
-0.71(-1.23%)
Dec 20, 2007
56.59
58.26
56.50
57.79
269,454
+1.25(+2.21%)
Dec 19, 2007
56.00
57.74
56.00
56.54
347,814
-0.29(-0.51%)
Dec 18, 2007
57.04
57.94
54.49
56.83
564,178
+0.27(+0.48%)
Dec 17, 2007
58.22
59.50
55.83
56.56
778,119
-2.67(-4.51%)
Dec 14, 2007
57.95
59.71
57.95
59.23
559,156
+0.10(+0.17%)
Dec 13, 2007
57.95
59.43
57.62
59.13
423,648
-0.71(-1.19%)
Dec 12, 2007
60.54
61.22
59.19
59.84
355,593
+0.27(+0.45%)
Dec 11, 2007
61.23
62.60
58.89
59.57
531,801
-1.16(-1.91%)
Dec 10, 2007
60.90
62.18
60.00
60.73
632,328
+0.50(+0.83%)
Dec 07, 2007
62.98
63.00
60.01
60.23
571,836
-2.20(-3.52%)
Dec 06, 2007
60.09
62.88
60.09
62.43
462,168
+1.39(+2.28%)
Dec 05, 2007
56.53
62.51
56.01
61.04
1,847,273
-0.34(-0.55%)
Dec 04, 2007
61.50
63.24
60.07
61.38
975,142
+1.29(+2.15%)
Dec 03, 2007
61.70
61.74
59.99
60.09
528,633
-0.02(-0.03%)
Nov 30, 2007
59.96
61.25
58.50
60.11
774,320
+1.40(+2.38%)
Nov 29, 2007
59.50
60.31
57.60
58.71
434,063
-0.79(-1.33%)
Nov 28, 2007
56.86
59.54
56.12
59.50
764,143
+4.23(+7.65%)
Nov 27, 2007
55.60
56.49
54.10
55.27
386,449
+0.09(+0.16%)
Nov 26, 2007
56.00
57.18
54.85
55.18
619,159
+0.58(+1.06%)
Nov 23, 2007
54.22
55.48
54.00
54.60
275,452
+0.56(+1.04%)
Nov 21, 2007
52.50
54.90
51.71
54.04
988,867
-1.21(-2.19%)
Nov 20, 2007
56.17
57.98
53.70
55.25
1,217,993
-0.74(-1.32%)
Nov 19, 2007
60.80
60.99
55.80
55.99
1,089,110
-4.74(-7.81%)
Nov 16, 2007
60.09
60.81
58.05
60.73
1,117,889
+0.34(+0.56%)
Nov 15, 2007
57.52
60.80
57.52
60.39
1,105,495
+2.14(+3.67%)
Nov 14, 2007
61.88
61.88
57.69
58.25
762,348
-1.55(-2.59%)
Nov 13, 2007
55.33
59.99
55.20
59.80
1,251,810
+4.79(+8.71%)
Nov 12, 2007
58.00
58.60
54.09
55.01
1,332,979
-4.38(-7.37%)
Nov 09, 2007
58.61
62.54
58.61
59.39
1,153,313
-3.09(-4.95%)
Nov 08, 2007
61.74
62.87
55.56
62.48
2,824,584
+5.38(+9.42%)
Nov 07, 2007
61.00
61.30
56.88
57.10
1,671,406
-4.18(-6.82%)
Nov 06, 2007
59.25
61.62
58.28
61.28
1,624,167
+3.22(+5.55%)
Nov 05, 2007
57.49
58.74
55.55
58.06
983,685
-0.86(-1.46%)
Nov 02, 2007
56.80
58.97
56.25
58.92
997,215
+2.36(+4.17%)
Nov 01, 2007
55.90
58.88
55.50
56.56
1,064,199
+0.20(+0.35%)
Oct 31, 2007
54.90
56.61
54.25
56.36
1,053,048
+2.52(+4.68%)
Oct 30, 2007
57.02
57.33
53.32
53.84
1,049,878
-2.62(-4.64%)
Oct 29, 2007
54.00
56.70
54.00
56.46
1,126,941
+2.97(+5.55%)
Oct 26, 2007
52.47
53.49
51.07
53.49
606,103
+2.88(+5.69%)
Oct 25, 2007
51.50
51.95
49.79
50.61
505,571
-0.10(-0.20%)
Oct 24, 2007
52.25
53.44
49.30
50.71
1,187,425
-1.28(-2.46%)
Oct 23, 2007
51.00
52.21
50.11
51.99
662,147
+1.90(+3.79%)
Oct 22, 2007
51.73
51.73
49.10
50.09
845,400
-2.47(-4.70%)
Oct 19, 2007
53.35
53.50
52.08
52.56
766,824
-0.79(-1.48%)
Oct 18, 2007
51.50
53.70
51.18
53.35
522,845
+1.21(+2.32%)
Oct 17, 2007
49.50
52.19
49.42
52.14
1,040,597
+3.15(+6.43%)
Oct 16, 2007
49.50
49.50
48.18
48.99
298,963
-0.25(-0.51%)
Oct 15, 2007
50.00
50.74
48.56
49.24
798,442
-0.04(-0.08%)
Oct 12, 2007
48.55
50.25
48.55
49.28
1,622,766
+1.30(+2.71%)
Oct 11, 2007
52.00
52.91
45.56
47.98
1,966,725
-4.23(-8.10%)
Oct 10, 2007
51.53
54.00
51.52
52.21
516,880
-0.07(-0.13%)
Oct 09, 2007
51.01
52.44
50.80
52.28
268,130
+0.20(+0.38%)
Oct 08, 2007
51.98
53.91
51.85
52.08
406,248
+0.58(+1.13%)
Oct 05, 2007
51.31
53.87
50.81
51.50
416,181
+0.69(+1.36%)
Oct 04, 2007
51.61
52.28
50.25
50.81
798,543
-2.02(-3.82%)
Oct 03, 2007
53.75
54.24
52.01
52.83
916,207
-1.54(-2.83%)
Oct 02, 2007
53.75
54.71
53.00
54.37
413,496
+0.63(+1.17%)
Oct 01, 2007
51.85
53.90
51.53
53.74
714,587
+1.94(+3.75%)
Sep 28, 2007
51.85
52.49
50.83
51.80
1,204,246
+0.53(+1.03%)
Sep 27, 2007
52.89
52.89
50.80
51.27
343,476
-0.51(-0.98%)
Sep 26, 2007
52.50
52.76
51.32
51.78
682,170
+0.64(+1.25%)
Sep 25, 2007
48.45
51.70
48.36
51.14
672,132
+2.44(+5.01%)
Sep 24, 2007
50.00
52.40
48.25
48.70
1,176,037
-1.00(-2.01%)
Sep 21, 2007
48.99
49.88
48.46
49.70
520,919
+1.01(+2.07%)
Sep 20, 2007
49.92
49.92
48.18
48.69
541,543
+0.24(+0.50%)
Sep 19, 2007
48.75
50.24
48.18
48.45
908,870
+0.38(+0.79%)
Sep 18, 2007
45.00
48.44
45.00
48.07
789,784
+2.89(+6.40%)
Sep 17, 2007
44.80
45.54
44.50
45.18
451,359
-0.36(-0.79%)
Sep 14, 2007
45.08
46.00
44.61
45.54
592,815
+0.41(+0.91%)
Sep 13, 2007
44.20
45.75
43.80
45.13
666,471
+1.02(+2.31%)
Sep 12, 2007
43.12
44.68
43.01
44.11
961,436
+0.99(+2.30%)
Sep 11, 2007
41.38
43.25
41.21
43.12
411,643
+1.59(+3.83%)
Sep 10, 2007
41.61
41.98
41.25
41.53
224,429
-0.01(-0.02%)
Sep 07, 2007
41.66
41.99
41.26
41.54
219,263
-0.63(-1.49%)
Sep 06, 2007
41.70
42.45
41.25
42.17
375,796
+0.33(+0.79%)
Sep 05, 2007
42.59
42.80
41.25
41.84
395,205
-0.75(-1.76%)
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
.