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 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%)
Mar 02, 2015
44.71
45.82
44.66
45.14
3,844,131
-0.23(-0.51%)
Feb 27, 2015
45.65
45.98
44.04
45.37
4,175,767
-0.15(-0.33%)
Feb 26, 2015
46.35
46.65
45.50
45.52
1,378,838
-0.64(-1.39%)
Feb 25, 2015
46.77
47.16
46.03
46.16
1,084,162
-0.52(-1.11%)
Feb 24, 2015
46.72
47.00
46.38
46.68
792,638
-0.04(-0.09%)
Feb 23, 2015
46.92
46.98
46.36
46.72
877,096
-0.23(-0.49%)
Feb 20, 2015
46.00
47.04
45.70
46.95
2,986,175
+1.22(+2.67%)
Feb 19, 2015
47.00
47.17
45.44
45.73
2,201,738
-1.05(-2.25%)
Feb 18, 2015
47.16
47.42
46.48
46.78
1,403,870
-0.38(-0.80%)
Feb 17, 2015
46.94
47.74
46.94
47.16
1,757,498
+0.41(+0.88%)
Feb 13, 2015
47.21
46.75
46.75
46.75
4,152,800
+0.11(+0.24%)
Feb 12, 2015
45.63
47.27
45.50
46.64
2,088,914
+0.85(+1.86%)
Feb 11, 2015
46.00
46.42
45.27
45.79
2,215,404
-0.21(-0.46%)
Feb 10, 2015
46.63
47.18
45.41
46.00
2,979,164
-0.45(-0.97%)
Feb 09, 2015
48.00
48.00
46.38
46.45
2,781,650
-1.78(-3.70%)
Feb 06, 2015
48.46
48.75
46.46
48.23
3,899,976
-1.51(-3.03%)
Feb 05, 2015
49.88
50.09
49.26
49.74
1,398,986
-0.04(-0.08%)
Feb 04, 2015
49.00
50.02
48.79
49.78
1,382,726
+0.74(+1.51%)
Feb 03, 2015
48.21
49.50
48.21
49.04
1,661,940
+0.84(+1.74%)
Feb 02, 2015
47.74
48.34
47.08
48.20
1,661,123
+0.65(+1.36%)
Jan 30, 2015
47.87
48.19
47.02
47.55
2,031,224
-0.55(-1.15%)
Jan 29, 2015
48.73
48.81
46.82
48.11
2,231,391
-0.85(-1.74%)
Jan 28, 2015
49.72
49.99
48.73
48.96
1,504,250
-0.44(-0.89%)
Jan 27, 2015
49.22
49.81
48.93
49.40
1,967,006
-0.12(-0.24%)
Jan 26, 2015
50.65
50.85
49.45
49.52
1,240,734
-0.58(-1.16%)
Jan 23, 2015
49.64
50.70
49.16
50.10
2,643,208
+0.63(+1.27%)
Jan 22, 2015
49.08
49.87
48.71
49.47
1,799,056
+0.62(+1.27%)
Jan 21, 2015
46.64
49.06
46.55
48.85
3,380,240
+2.33(+5.01%)
Jan 20, 2015
46.00
47.00
46.00
46.52
2,225,749
+0.45(+0.98%)
Jan 16, 2015
45.71
46.60
45.43
46.07
2,167,668
+0.42(+0.92%)
Jan 15, 2015
46.56
46.80
45.25
45.65
1,875,190
-0.39(-0.85%)
Jan 14, 2015
46.19
46.57
45.67
46.04
1,921,470
-0.45(-0.97%)
Jan 13, 2015
46.82
46.85
46.25
46.49
1,779,887
+0.18(+0.39%)
Jan 12, 2015
46.74
47.07
45.97
46.31
1,920,157
-0.49(-1.06%)
Jan 09, 2015
46.61
47.23
46.08
46.80
1,811,249
+0.27(+0.58%)
Jan 08, 2015
45.66
46.60
44.81
46.53
2,370,294
+0.66(+1.45%)
Jan 07, 2015
45.85
46.78
45.11
45.87
3,171,527
+0.71(+1.57%)
Jan 06, 2015
44.55
45.80
44.36
45.16
2,549,932
+0.58(+1.30%)
Jan 05, 2015
44.64
45.05
43.92
44.58
1,903,739
-0.64(-1.42%)
Jan 02, 2015
46.00
46.00
44.23
45.22
2,349,271
-0.28(-0.62%)
Dec 31, 2014
45.10
45.50
45.50
45.50
2,623,400
+0.38(+0.84%)
Dec 30, 2014
44.90
45.25
44.41
45.12
1,148,394
+0.03(+0.07%)
Dec 29, 2014
45.00
45.30
44.70
45.09
1,227,546
-0.27(-0.60%)
Dec 26, 2014
45.29
45.76
45.18
45.36
611,008
+0.36(+0.80%)
Dec 24, 2014
44.73
45.00
45.00
45.00
984,600
-0.12(-0.27%)
Dec 23, 2014
45.70
45.87
44.27
45.12
1,341,243
-0.05(-0.11%)
Dec 22, 2014
45.09
46.12
44.15
45.17
2,483,645
-0.03(-0.07%)
Dec 19, 2014
44.08
45.33
43.97
45.20
2,854,201
+1.13(+2.56%)
Dec 18, 2014
43.25
44.38
42.95
44.07
3,489,430
+1.40(+3.28%)
Dec 17, 2014
41.41
42.73
40.74
42.67
4,566,251
+1.51(+3.67%)
Dec 16, 2014
42.90
42.95
41.11
41.16
2,975,819
-2.12(-4.90%)
Dec 15, 2014
44.88
45.35
42.56
43.28
4,632,154
-2.06(-4.54%)
Dec 12, 2014
43.60
47.19
42.74
45.34
6,274,938
+2.32(+5.39%)
Dec 11, 2014
43.18
44.73
42.87
43.02
3,224,746
-0.16(-0.37%)
Dec 10, 2014
43.87
44.94
42.83
43.18
4,663,990
-0.77(-1.75%)
Dec 09, 2014
42.00
44.13
40.99
43.95
8,144,797
-0.05(-0.11%)
Dec 08, 2014
44.52
45.53
43.97
44.00
3,377,877
-0.91(-2.03%)
Dec 05, 2014
47.15
47.64
45.48
44.91
14,133,295
-2.29(-4.84%)
Dec 04, 2014
48.00
48.17
45.36
47.20
6,216,563
-0.90(-1.86%)
Dec 03, 2014
47.71
48.38
47.11
48.09
2,601,931
+0.17(+0.35%)
Dec 02, 2014
49.77
50.00
46.75
47.92
5,800,374
-1.66(-3.35%)
Dec 01, 2014
53.50
53.73
49.50
49.58
5,776,043
-4.50(-8.32%)
Nov 28, 2014
52.25
54.15
51.35
54.08
5,822,091
+0.58(+1.08%)
Nov 26, 2014
51.98
53.50
53.50
53.50
29,857,600
-4.96(-8.48%)
Nov 25, 2014
59.07
59.20
58.33
58.46
3,216,973
-0.45(-0.76%)
Nov 24, 2014
59.10
59.51
58.36
58.91
2,999,430
+0.01(+0.02%)
Nov 21, 2014
59.75
60.50
58.56
58.90
2,765,967
+0.65(+1.12%)
Nov 20, 2014
57.96
58.42
57.39
58.25
1,350,830
-0.32(-0.55%)
Nov 19, 2014
59.55
59.62
57.52
58.57
2,800,941
-0.98(-1.65%)
Nov 18, 2014
59.29
60.42
58.88
59.55
2,061,383
+0.40(+0.68%)
Nov 17, 2014
59.00
59.46
57.01
59.15
1,397,012
-0.24(-0.40%)
Nov 14, 2014
58.45
59.82
57.90
59.39
1,970,727
+1.22(+2.10%)
Nov 13, 2014
57.04
59.50
57.04
58.17
2,920,803
+1.45(+2.56%)
Nov 12, 2014
56.63
56.90
55.69
56.72
929,625
+0.33(+0.59%)
Nov 11, 2014
56.83
57.89
55.81
56.39
1,558,084
-0.06(-0.11%)
Nov 10, 2014
54.93
56.92
54.35
56.45
1,993,049
+2.15(+3.96%)
Nov 07, 2014
53.83
54.36
52.84
54.30
1,462,805
+0.00(+0.00%)
Nov 06, 2014
54.97
55.50
54.12
54.30
1,180,125
-0.40(-0.73%)
Nov 05, 2014
57.67
58.16
53.73
54.70
3,003,753
-2.96(-5.13%)
Nov 04, 2014
58.13
59.04
57.42
57.66
1,761,878
-0.63(-1.08%)
Nov 03, 2014
58.30
59.66
58.08
58.29
1,481,719
-0.01(-0.02%)
Oct 31, 2014
59.00
59.40
57.71
58.30
1,738,776
+0.98(+1.71%)
Oct 30, 2014
55.78
57.40
55.62
57.32
1,660,633
+1.21(+2.16%)
Oct 29, 2014
56.84
57.12
55.62
56.11
1,598,211
-0.24(-0.43%)
Oct 28, 2014
56.18
56.99
55.51
56.35
1,395,927
+0.86(+1.55%)
Oct 27, 2014
56.90
57.12
57.12
55.49
1,700,772
-1.63(-2.85%)
Oct 24, 2014
56.54
57.23
55.64
57.12
1,254,730
+0.11(+0.19%)
Oct 23, 2014
57.48
58.09
56.63
57.01
1,469,478
+0.15(+0.26%)
Oct 22, 2014
57.71
58.43
56.82
56.86
1,524,692
-0.48(-0.84%)
Oct 21, 2014
56.19
57.79
55.82
57.34
3,846,439
+2.07(+3.75%)
Oct 20, 2014
54.63
56.41
54.51
55.27
2,026,657
+0.80(+1.47%)
Oct 17, 2014
54.26
55.55
54.10
54.47
2,141,816
+0.73(+1.36%)
Oct 16, 2014
52.71
54.70
52.55
53.74
2,422,366
-0.34(-0.63%)
Oct 15, 2014
51.54
54.36
50.74
54.08
3,698,577
+1.64(+3.13%)
Oct 14, 2014
51.59
52.97
49.61
52.44
3,634,554
+1.07(+2.08%)
Oct 13, 2014
53.93
55.22
51.20
51.37
2,544,880
-2.39(-4.45%)
Oct 10, 2014
54.68
55.11
52.89
53.76
2,604,998
-1.23(-2.24%)
Oct 09, 2014
56.67
57.76
54.90
54.99
1,689,265
-2.01(-3.53%)
Oct 08, 2014
55.05
57.16
54.23
57.00
1,998,597
+1.97(+3.58%)
Oct 07, 2014
55.91
56.10
55.00
55.03
1,174,889
-1.02(-1.82%)
Oct 06, 2014
55.81
56.73
55.35
56.05
1,175,360
+0.43(+0.77%)
Oct 03, 2014
55.52
56.77
55.11
55.62
2,656,689
+0.53(+0.96%)
Oct 02, 2014
55.43
56.17
54.99
55.09
3,055,627
-0.81(-1.45%)
Oct 01, 2014
56.55
56.90
55.35
55.90
2,126,945
-0.86(-1.52%)
Sep 30, 2014
58.02
58.48
56.01
56.76
3,808,308
-0.43(-0.75%)
Sep 29, 2014
58.73
58.89
56.65
57.19
4,623,638
-2.06(-3.48%)
Sep 26, 2014
59.40
60.44
59.03
59.25
1,251,514
-0.08(-0.13%)
Sep 25, 2014
60.46
60.83
58.81
59.33
1,690,402
-0.77(-1.28%)
Sep 24, 2014
59.75
60.78
59.31
60.10
1,021,479
+0.35(+0.59%)
Sep 23, 2014
59.93
61.30
58.95
59.75
2,543,349
-0.20(-0.33%)
Sep 22, 2014
60.12
60.55
58.66
59.95
2,765,710
-0.68(-1.12%)
Sep 19, 2014
61.40
62.23
60.20
60.63
2,476,601
-0.60(-0.98%)
Sep 18, 2014
62.05
62.66
60.53
61.23
1,274,290
-0.30(-0.49%)
Sep 17, 2014
61.58
62.28
60.89
61.53
1,759,095
-0.52(-0.84%)
Sep 16, 2014
60.75
63.57
60.22
62.05
2,476,469
+1.10(+1.80%)
Sep 15, 2014
63.90
63.90
60.15
60.95
3,353,961
-3.10(-4.84%)
Sep 12, 2014
65.32
65.33
63.69
64.05
1,135,049
-1.08(-1.66%)
Sep 11, 2014
65.00
65.84
64.54
65.13
1,021,825
-0.51(-0.78%)
Sep 10, 2014
66.02
66.83
64.78
65.64
964,430
-0.61(-0.92%)
Sep 09, 2014
68.15
68.49
65.99
66.25
1,137,202
-1.86(-2.73%)
Sep 08, 2014
68.83
69.44
68.01
68.11
1,030,408
-0.59(-0.86%)
Sep 05, 2014
67.81
69.21
67.81
68.70
1,066,637
+0.17(+0.25%)
Sep 04, 2014
67.83
69.74
67.07
68.53
2,242,548
+1.70(+2.54%)
Sep 03, 2014
68.50
68.50
66.11
66.83
1,602,641
-1.08(-1.59%)
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
.