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, 2018
39.15
39.15
39.15
0
+0.00(+0.00%)
Aug 30, 2018
39.69
39.70
39.08
39.15
4,510,424
-0.46(-1.16%)
Aug 29, 2018
39.70
39.84
39.32
39.61
2,935,156
-0.11(-0.28%)
Aug 28, 2018
40.44
40.49
39.64
39.72
2,436,575
-0.43(-1.07%)
Aug 27, 2018
40.02
40.67
39.65
40.15
4,262,860
+0.81(+2.06%)
Aug 24, 2018
39.17
39.53
39.00
39.34
2,524,700
+0.26(+0.67%)
Aug 23, 2018
39.20
39.78
39.00
39.08
4,018,698
+0.09(+0.23%)
Aug 22, 2018
39.53
39.72
38.93
38.99
2,271,875
-0.39(-0.99%)
Aug 21, 2018
39.40
39.67
39.22
39.38
3,142,996
+0.16(+0.41%)
Aug 20, 2018
38.75
39.27
38.50
39.22
4,237,830
+0.77(+2.00%)
Aug 17, 2018
38.17
38.55
38.04
38.45
3,360,400
+0.13(+0.34%)
Aug 16, 2018
38.60
38.78
38.19
38.32
7,399,986
+0.02(+0.05%)
Aug 15, 2018
38.61
38.84
38.04
38.30
9,368,483
-1.31(-3.31%)
Aug 14, 2018
39.60
40.12
39.34
39.61
4,594,446
-0.07(-0.18%)
Aug 13, 2018
40.00
40.05
39.58
39.68
3,374,961
-0.32(-0.80%)
Aug 10, 2018
40.13
40.32
39.92
40.00
4,004,600
-0.41(-1.01%)
Aug 09, 2018
40.52
40.86
40.18
40.41
3,352,890
+0.10(+0.25%)
Aug 08, 2018
40.96
41.56
40.19
40.31
3,589,538
-0.84(-2.04%)
Aug 07, 2018
41.19
41.55
40.83
41.15
3,296,667
+0.62(+1.53%)
Aug 06, 2018
40.54
40.73
40.36
40.53
4,421,191
+0.12(+0.30%)
Aug 03, 2018
41.00
41.01
40.29
40.41
3,596,900
-0.66(-1.61%)
Aug 02, 2018
40.92
41.10
40.33
41.07
4,634,866
-0.40(-0.96%)
Aug 01, 2018
41.20
41.97
40.96
41.47
3,455,325
+0.32(+0.78%)
Jul 31, 2018
41.93
42.20
41.00
41.15
4,950,905
-0.70(-1.67%)
Jul 30, 2018
42.05
42.31
41.75
41.85
4,073,467
-0.27(-0.64%)
Jul 27, 2018
43.00
43.54
42.05
42.12
4,922,300
-0.51(-1.20%)
Jul 26, 2018
43.02
43.19
42.49
42.63
2,719,311
-0.61(-1.41%)
Jul 25, 2018
42.92
43.40
42.37
43.24
2,853,293
+0.53(+1.24%)
Jul 24, 2018
43.16
43.91
42.48
42.71
4,738,602
+0.25(+0.59%)
Jul 23, 2018
42.21
42.54
42.15
42.46
4,556,929
+0.21(+0.50%)
Jul 20, 2018
42.20
42.75
42.08
42.25
4,589,586
+0.13(+0.31%)
Jul 19, 2018
43.71
43.72
42.01
42.12
8,781,179
-1.79(-4.08%)
Jul 18, 2018
44.50
44.50
43.72
43.91
4,346,930
-0.59(-1.33%)
Jul 17, 2018
43.90
44.59
43.84
44.50
3,263,339
+0.13(+0.29%)
Jul 16, 2018
44.92
44.92
44.20
44.37
3,131,638
-0.63(-1.40%)
Jul 13, 2018
44.80
45.00
2,888,208
-0.42(-0.92%)
Jul 12, 2018
45.51
45.75
44.73
45.42
3,224,203
+0.12(+0.26%)
Jul 11, 2018
45.00
45.54
44.73
45.30
3,140,498
+0.11(+0.24%)
Jul 10, 2018
45.63
46.14
45.10
45.19
4,434,938
+0.03(+0.07%)
Jul 09, 2018
45.95
46.06
44.81
45.16
3,764,498
-0.49(-1.07%)
Jul 06, 2018
45.47
45.89
44.75
45.65
4,898,612
+0.49(+1.09%)
Jul 05, 2018
46.50
46.99
44.81
45.16
5,173,008
-1.29(-2.78%)
Jul 03, 2018
46.45
46.45
46.45
0
-0.51(-1.09%)
Jul 02, 2018
46.76
47.08
45.93
46.96
5,474,800
-0.67(-1.41%)
Jun 29, 2018
48.55
48.70
47.26
47.63
4,271,840
-0.38(-0.79%)
Jun 28, 2018
46.50
48.47
46.48
48.01
5,772,414
+1.47(+3.16%)
Jun 27, 2018
47.18
47.46
46.43
46.54
6,316,588
-0.78(-1.65%)
Jun 26, 2018
47.68
48.00
47.05
47.32
4,911,902
-0.15(-0.32%)
Jun 25, 2018
47.60
47.99
46.00
47.47
7,655,196
-1.31(-2.69%)
Jun 22, 2018
49.41
49.41
48.15
48.78
2,776,270
-0.22(-0.45%)
Jun 21, 2018
49.62
49.69
48.89
49.00
4,270,199
-0.67(-1.35%)
Jun 20, 2018
50.01
50.19
48.89
49.67
4,502,109
-0.23(-0.46%)
Jun 19, 2018
49.50
50.09
49.05
49.90
7,000,908
-1.32(-2.58%)
Jun 18, 2018
51.09
51.36
50.40
51.22
3,793,258
-0.50(-0.97%)
Jun 15, 2018
51.91
51.14
51.72
8,778,692
+0.58(+1.13%)
Jun 14, 2018
50.39
51.42
50.35
51.14
5,185,854
+0.86(+1.71%)
Jun 13, 2018
49.91
50.84
49.60
50.28
3,722,783
-0.03(-0.06%)
Jun 12, 2018
49.81
51.00
49.50
50.31
7,965,225
+0.84(+1.70%)
Jun 11, 2018
48.74
49.50
48.70
49.47
6,848,150
+0.58(+1.19%)
Jun 08, 2018
47.62
48.95
47.48
48.89
4,455,544
+0.82(+1.71%)
Jun 07, 2018
47.91
48.47
47.63
48.07
4,669,161
+0.05(+0.10%)
Jun 06, 2018
46.55
48.27
46.52
48.02
9,915,809
+1.43(+3.07%)
Jun 05, 2018
46.66
46.98
46.55
46.59
5,736,927
+0.18(+0.39%)
Jun 04, 2018
45.04
46.47
45.04
46.41
6,298,867
+1.32(+2.93%)
Jun 01, 2018
45.15
45.56
44.72
45.09
4,829,507
+0.00(+0.00%)
May 31, 2018
45.26
45.44
44.73
45.09
5,907,787
-0.05(-0.11%)
May 30, 2018
45.52
45.68
44.97
45.14
3,769,918
-0.38(-0.83%)
May 29, 2018
46.00
46.47
45.04
45.52
5,856,234
-0.98(-2.11%)
May 25, 2018
46.50
46.50
46.50
0
+0.57(+1.24%)
May 24, 2018
45.17
46.15
44.93
45.93
5,892,530
+0.76(+1.68%)
May 23, 2018
45.11
46.74
44.62
45.17
15,901,385
+1.73(+3.98%)
May 22, 2018
43.02
43.55
42.80
43.44
4,747,805
+0.46(+1.07%)
May 21, 2018
43.71
44.16
42.91
42.98
8,803,788
-0.11(-0.26%)
May 18, 2018
42.95
43.14
42.42
43.09
2,064,774
+0.29(+0.68%)
May 17, 2018
42.53
43.13
42.08
42.80
2,666,026
+0.06(+0.14%)
May 16, 2018
42.92
43.12
42.15
42.74
2,750,175
-0.12(-0.28%)
May 15, 2018
42.57
42.88
42.14
42.86
2,592,161
-0.32(-0.74%)
May 14, 2018
43.00
43.76
43.00
43.18
1,573,427
+0.08(+0.19%)
May 11, 2018
43.55
43.89
43.00
43.10
1,772,609
-0.31(-0.71%)
May 10, 2018
43.49
43.85
43.30
43.41
2,040,881
+0.02(+0.05%)
May 09, 2018
42.75
43.70
42.60
43.39
3,750,752
+0.72(+1.69%)
May 08, 2018
42.38
43.10
42.32
42.67
4,718,690
+0.64(+1.52%)
May 07, 2018
41.49
42.30
41.30
42.03
4,630,107
+0.85(+2.06%)
May 04, 2018
41.02
41.66
40.59
41.18
3,733,437
-0.20(-0.48%)
May 03, 2018
41.05
41.47
40.45
41.38
3,192,982
+0.04(+0.10%)
May 02, 2018
41.60
41.68
41.14
41.34
1,939,473
-0.12(-0.29%)
May 01, 2018
40.87
41.60
40.61
41.46
3,408,118
+0.56(+1.37%)
Apr 30, 2018
40.94
41.48
40.63
40.90
3,235,238
+0.27(+0.66%)
Apr 27, 2018
40.86
40.99
40.13
40.63
4,627,982
+0.13(+0.32%)
Apr 26, 2018
41.40
41.43
40.45
40.50
5,881,972
-0.79(-1.91%)
Apr 25, 2018
41.56
41.75
40.79
41.29
5,861,212
-0.41(-0.98%)
Apr 24, 2018
43.48
43.80
41.64
41.70
4,909,805
-1.24(-2.89%)
Apr 23, 2018
42.82
43.76
42.70
42.94
4,068,497
+0.29(+0.68%)
Apr 20, 2018
43.00
43.21
42.40
42.65
4,525,896
-0.45(-1.04%)
Apr 19, 2018
43.54
44.27
43.04
43.10
3,845,946
-0.24(-0.55%)
Apr 18, 2018
42.90
43.64
42.76
43.34
3,054,331
+0.52(+1.21%)
Apr 17, 2018
42.90
43.45
42.51
42.82
4,247,767
+0.18(+0.42%)
Apr 16, 2018
43.84
43.97
42.36
42.64
7,231,233
-1.27(-2.89%)
Apr 13, 2018
45.41
45.65
43.53
43.91
5,847,950
-1.47(-3.24%)
Apr 12, 2018
45.68
45.99
45.34
45.38
2,560,777
-0.28(-0.61%)
Apr 11, 2018
45.90
46.27
45.48
45.66
2,461,957
-0.36(-0.78%)
Apr 10, 2018
45.61
46.27
45.05
46.02
4,475,413
+1.24(+2.77%)
Apr 09, 2018
45.19
45.63
44.63
44.78
2,769,460
-0.02(-0.04%)
Apr 06, 2018
45.61
46.08
44.36
44.80
4,089,954
-1.07(-2.33%)
Apr 05, 2018
46.09
46.61
45.70
45.87
2,460,644
+0.15(+0.33%)
Apr 04, 2018
44.79
46.05
44.59
45.72
4,034,893
+0.14(+0.31%)
Apr 03, 2018
46.30
46.30
45.09
45.58
3,382,547
-0.19(-0.42%)
Apr 02, 2018
46.62
46.76
45.31
45.77
4,307,681
-0.85(-1.82%)
Mar 29, 2018
46.62
46.62
46.62
0
+0.45(+0.97%)
Mar 28, 2018
46.00
46.77
45.60
46.17
4,360,069
-0.13(-0.28%)
Mar 27, 2018
47.94
47.94
45.86
46.30
5,389,512
-1.20(-2.53%)
Mar 26, 2018
47.36
47.86
46.45
47.50
3,876,464
+0.74(+1.58%)
Mar 23, 2018
47.68
48.18
46.51
46.76
6,735,298
-1.43(-2.97%)
Mar 22, 2018
48.90
49.12
47.34
48.19
6,621,115
-1.28(-2.59%)
Mar 21, 2018
49.21
50.24
49.06
49.47
5,778,564
-0.15(-0.30%)
Mar 20, 2018
48.15
49.98
47.99
49.62
6,791,336
+0.92(+1.89%)
Mar 19, 2018
47.67
48.94
47.60
48.70
8,897,933
-0.57(-1.16%)
Mar 16, 2018
48.15
49.68
48.03
49.27
11,219,776
+1.49(+3.12%)
Mar 15, 2018
48.63
49.90
47.15
47.78
13,205,213
-0.95(-1.95%)
Mar 14, 2018
48.37
49.49
48.31
48.73
6,570,692
-0.05(-0.10%)
Mar 13, 2018
49.28
49.57
48.44
48.78
5,726,912
-0.28(-0.57%)
Mar 12, 2018
49.46
48.10
49.06
5,531,321
+0.70(+1.45%)
Mar 09, 2018
48.49
48.89
48.21
48.36
3,969,996
+0.47(+0.98%)
Mar 08, 2018
47.78
48.44
47.54
47.89
2,607,146
-0.03(-0.06%)
Mar 07, 2018
48.00
47.92
3,852,882
+0.38(+0.80%)
Mar 06, 2018
47.41
47.71
46.97
47.54
3,215,510
+0.49(+1.04%)
Mar 05, 2018
45.48
47.34
45.47
47.05
4,979,047
+1.42(+3.11%)
Mar 02, 2018
44.98
45.65
43.90
45.63
3,170,059
+0.10(+0.22%)
Mar 01, 2018
46.14
46.31
44.92
45.53
2,878,608
-0.45(-0.98%)
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%)
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
.