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 30, 2019
32.19
32.74
31.98
32.38
5,355,400
+0.51(+1.60%)
Aug 29, 2019
32.21
32.32
31.75
31.87
5,245,770
+0.19(+0.60%)
Aug 28, 2019
31.38
31.99
31.01
31.68
2,908,145
+0.29(+0.92%)
Aug 27, 2019
31.88
32.12
31.18
31.39
3,794,578
-0.47(-1.48%)
Aug 26, 2019
32.53
32.81
31.84
31.86
3,468,504
-0.28(-0.87%)
Aug 23, 2019
33.03
33.36
31.93
32.14
3,709,800
-1.18(-3.54%)
Aug 22, 2019
34.50
34.60
32.96
33.32
3,242,247
-1.38(-3.98%)
Aug 21, 2019
35.66
35.70
34.62
34.70
2,158,534
-0.56(-1.59%)
Aug 20, 2019
34.79
35.60
34.79
35.26
2,659,475
-0.04(-0.11%)
Aug 19, 2019
34.48
35.37
34.38
35.30
4,894,219
+1.77(+5.28%)
Aug 16, 2019
33.17
33.78
32.80
33.53
2,873,400
+1.17(+3.62%)
Aug 15, 2019
32.51
32.90
31.83
32.36
2,258,920
+0.23(+0.72%)
Aug 14, 2019
32.83
32.83
31.64
32.13
3,739,385
-1.31(-3.92%)
Aug 13, 2019
32.78
34.20
32.14
33.44
3,593,505
+0.70(+2.14%)
Aug 12, 2019
33.25
33.34
32.73
32.74
4,947,330
-1.19(-3.51%)
Aug 09, 2019
34.49
34.62
33.71
33.93
1,654,800
-1.06(-3.03%)
Aug 08, 2019
34.50
35.00
34.09
34.99
2,299,758
+0.84(+2.46%)
Aug 07, 2019
33.33
34.30
32.87
34.15
2,830,929
+0.16(+0.47%)
Aug 06, 2019
34.15
34.77
33.92
33.99
3,558,971
+0.49(+1.46%)
Aug 05, 2019
34.67
35.01
32.72
33.50
8,965,353
-2.94(-8.07%)
Aug 02, 2019
36.91
37.05
35.85
36.44
3,562,600
-0.85(-2.28%)
Aug 01, 2019
38.98
39.87
37.04
37.29
4,449,654
-1.69(-4.34%)
Jul 31, 2019
39.15
39.37
38.35
38.98
2,541,365
-0.23(-0.59%)
Jul 30, 2019
38.93
39.30
38.63
39.21
2,065,387
-0.12(-0.31%)
Jul 29, 2019
39.11
39.50
38.53
39.33
1,691,591
+0.14(+0.36%)
Jul 26, 2019
40.49
40.53
38.99
39.19
4,050,000
-1.14(-2.83%)
Jul 25, 2019
40.27
40.73
39.91
40.33
3,034,861
+0.05(+0.12%)
Jul 24, 2019
40.50
40.75
39.95
40.28
3,194,546
-0.48(-1.18%)
Jul 23, 2019
38.69
40.90
38.69
40.76
6,600,607
+2.20(+5.71%)
Jul 22, 2019
38.06
38.64
38.00
38.56
2,588,256
+0.40(+1.05%)
Jul 19, 2019
38.25
38.95
37.97
38.16
3,269,900
+0.15(+0.39%)
Jul 18, 2019
37.69
38.04
37.33
38.01
2,224,352
+0.41(+1.09%)
Jul 17, 2019
37.39
38.96
37.26
37.60
3,487,225
+0.74(+2.01%)
Jul 16, 2019
37.47
37.47
36.84
36.86
1,624,137
-0.49(-1.31%)
Jul 15, 2019
37.55
37.63
36.96
37.35
2,339,275
+0.10(+0.27%)
Jul 12, 2019
37.71
37.85
37.04
37.25
1,877,200
-0.14(-0.37%)
Jul 11, 2019
37.96
38.10
37.21
37.39
1,610,926
-0.57(-1.50%)
Jul 10, 2019
38.46
38.88
37.79
37.96
2,546,962
+0.02(+0.05%)
Jul 09, 2019
36.68
37.97
36.53
37.94
3,228,178
+1.14(+3.10%)
Jul 08, 2019
38.04
38.14
36.74
36.80
2,825,423
-1.77(-4.59%)
Jul 05, 2019
38.20
38.67
38.05
38.57
1,528,000
-0.12(-0.31%)
Jul 03, 2019
38.96
39.01
38.17
38.69
1,687,000
-0.19(-0.49%)
Jul 02, 2019
38.43
39.30
38.32
38.88
3,248,488
+0.21(+0.54%)
Jul 01, 2019
38.58
39.69
38.30
38.67
6,683,128
+1.76(+4.77%)
Jun 28, 2019
37.39
37.39
36.57
36.91
3,177,600
-0.20(-0.54%)
Jun 27, 2019
37.01
37.51
36.77
37.11
3,521,041
+0.32(+0.87%)
Jun 26, 2019
35.58
37.00
35.52
36.79
4,687,926
+1.79(+5.11%)
Jun 25, 2019
36.22
36.37
34.72
35.00
3,039,424
-1.43(-3.93%)
Jun 24, 2019
36.05
36.53
35.83
36.43
3,166,325
+0.38(+1.05%)
Jun 21, 2019
36.05
36.59
36.00
36.05
4,087,800
-0.43(-1.18%)
Jun 20, 2019
37.52
38.11
36.45
36.48
4,793,673
-0.15(-0.41%)
Jun 19, 2019
36.30
36.89
35.96
36.63
3,952,396
+0.64(+1.78%)
Jun 18, 2019
34.19
36.07
34.18
35.99
6,818,149
+2.13(+6.29%)
Jun 17, 2019
33.80
34.20
33.45
33.86
3,129,110
+0.39(+1.17%)
Jun 14, 2019
34.17
34.30
33.25
33.47
4,854,900
-1.07(-3.10%)
Jun 13, 2019
35.28
35.68
34.34
34.54
3,191,483
-0.66(-1.88%)
Jun 12, 2019
35.22
35.50
34.63
35.20
3,842,106
-0.99(-2.74%)
Jun 11, 2019
35.90
36.80
35.55
36.19
5,026,654
+1.09(+3.11%)
Jun 10, 2019
34.42
35.74
34.13
35.10
4,791,393
+1.15(+3.39%)
Jun 07, 2019
33.72
34.25
33.51
33.95
3,379,300
+0.37(+1.10%)
Jun 06, 2019
33.58
34.00
33.38
33.58
2,619,868
-0.15(-0.44%)
Jun 05, 2019
35.21
35.36
33.05
33.73
4,949,434
-1.14(-3.27%)
Jun 04, 2019
33.97
35.01
33.75
34.87
3,409,702
+0.91(+2.68%)
Jun 03, 2019
34.49
34.76
33.66
33.96
4,112,985
-0.60(-1.74%)
May 31, 2019
34.09
34.83
33.99
34.56
2,852,900
-0.12(-0.35%)
May 30, 2019
33.79
34.90
33.50
34.68
3,261,364
+0.61(+1.79%)
May 29, 2019
34.09
34.28
33.17
34.07
5,473,463
-0.29(-0.84%)
May 28, 2019
35.41
35.99
34.31
34.36
6,759,237
-0.82(-2.33%)
May 24, 2019
37.09
37.46
35.08
35.18
4,762,400
-1.30(-3.56%)
May 23, 2019
36.40
36.67
34.87
36.48
8,974,177
-1.18(-3.13%)
May 22, 2019
37.75
38.37
37.34
37.66
6,617,257
-0.23(-0.61%)
May 21, 2019
36.50
38.72
36.20
37.89
7,611,528
+1.85(+5.13%)
May 20, 2019
35.97
36.46
35.48
36.04
4,939,695
-0.66(-1.80%)
May 17, 2019
38.12
38.25
36.50
36.70
7,147,800
-2.11(-5.44%)
May 16, 2019
39.06
39.95
38.45
38.81
3,064,033
-0.15(-0.39%)
May 15, 2019
38.97
39.43
38.26
38.96
2,850,406
+0.11(+0.28%)
May 14, 2019
38.55
39.03
37.58
38.85
4,034,382
+0.95(+2.51%)
May 13, 2019
38.56
39.07
38.00
37.90
5,485,296
-2.10(-5.25%)
May 10, 2019
41.22
41.40
39.12
40.00
4,841,600
-0.63(-1.55%)
May 09, 2019
39.95
40.89
39.21
40.63
5,686,391
-0.01(-0.02%)
May 08, 2019
40.81
41.19
40.29
40.64
2,895,465
-0.40(-0.97%)
May 07, 2019
41.96
42.16
40.38
41.04
5,110,038
-0.91(-2.17%)
May 06, 2019
41.93
42.16
40.90
41.95
6,666,637
-2.23(-5.05%)
May 03, 2019
43.29
44.28
43.20
44.18
2,081,100
+0.89(+2.06%)
May 02, 2019
43.28
43.87
42.89
43.29
1,975,707
-0.25(-0.57%)
May 01, 2019
44.32
44.59
43.43
43.54
1,908,445
-0.51(-1.16%)
Apr 30, 2019
43.66
44.35
43.35
44.05
1,915,943
+0.04(+0.09%)
Apr 29, 2019
43.44
44.07
43.27
44.01
2,120,156
+0.73(+1.69%)
Apr 26, 2019
42.84
43.33
42.42
43.28
2,055,000
+0.78(+1.84%)
Apr 25, 2019
42.59
42.79
41.88
42.50
4,045,537
-0.44(-1.02%)
Apr 24, 2019
43.45
43.99
42.06
42.94
3,923,994
-0.90(-2.05%)
Apr 23, 2019
43.13
43.86
42.74
43.84
5,065,412
+0.31(+0.71%)
Apr 22, 2019
43.90
43.90
43.18
43.53
3,418,927
-0.90(-2.03%)
Apr 18, 2019
44.01
44.53
43.64
44.43
3,049,900
+0.48(+1.09%)
Apr 17, 2019
44.67
44.73
43.50
43.95
3,708,918
-0.38(-0.86%)
Apr 16, 2019
44.99
44.99
44.14
44.33
2,150,142
+0.20(+0.45%)
Apr 15, 2019
44.97
45.05
43.72
44.13
3,084,021
-0.85(-1.89%)
Apr 12, 2019
45.48
46.50
44.89
44.98
4,197,900
+0.68(+1.53%)
Apr 11, 2019
44.71
44.87
44.24
44.30
2,786,679
-0.67(-1.49%)
Apr 10, 2019
45.30
45.55
44.45
44.97
3,056,769
-0.39(-0.86%)
Apr 09, 2019
45.00
45.72
44.66
45.36
5,163,261
-0.65(-1.41%)
Apr 08, 2019
45.50
46.12
44.90
46.01
4,639,587
+0.26(+0.57%)
Apr 05, 2019
44.35
45.76
44.31
45.75
4,008,800
+1.32(+2.97%)
Apr 04, 2019
44.71
45.30
43.86
44.43
4,628,072
-0.70(-1.55%)
Apr 03, 2019
44.79
45.79
44.61
45.13
4,537,983
+0.51(+1.14%)
Apr 02, 2019
45.00
45.44
44.40
44.62
3,590,289
-0.57(-1.26%)
Apr 01, 2019
44.50
45.43
44.20
45.19
7,653,821
+1.50(+3.43%)
Mar 29, 2019
43.72
44.77
43.61
43.69
5,734,500
+0.22(+0.51%)
Mar 28, 2019
42.17
43.55
42.09
43.47
7,548,791
+1.16(+2.74%)
Mar 27, 2019
41.04
43.00
40.83
42.31
8,445,893
+1.52(+3.73%)
Mar 26, 2019
41.28
41.44
40.40
40.79
3,271,209
-0.49(-1.19%)
Mar 25, 2019
39.88
41.29
39.62
41.28
4,593,836
+1.02(+2.53%)
Mar 22, 2019
41.39
41.56
39.96
40.26
3,845,900
-1.53(-3.66%)
Mar 21, 2019
41.07
41.84
40.78
41.79
3,318,090
+0.31(+0.75%)
Mar 20, 2019
41.41
41.75
40.58
41.48
3,577,104
-0.46(-1.10%)
Mar 19, 2019
42.27
42.50
41.39
41.94
3,278,412
-0.47(-1.11%)
Mar 18, 2019
41.72
42.46
41.58
42.41
5,081,042
+0.74(+1.78%)
Mar 15, 2019
41.52
42.14
41.37
41.67
5,153,700
+0.39(+0.94%)
Mar 14, 2019
41.01
41.48
40.88
41.28
3,860,605
-0.36(-0.86%)
Mar 13, 2019
41.42
41.84
41.19
41.64
4,995,632
+0.26(+0.63%)
Mar 12, 2019
42.00
42.52
41.05
41.38
5,681,840
-0.54(-1.29%)
Mar 11, 2019
40.90
42.50
40.80
41.92
7,087,025
+1.11(+2.72%)
Mar 08, 2019
38.53
40.99
38.53
40.81
8,168,400
+0.53(+1.32%)
Mar 07, 2019
41.35
41.95
39.42
40.28
14,801,475
-2.31(-5.42%)
Mar 06, 2019
41.00
42.86
40.55
42.59
17,484,760
+0.68(+1.62%)
Mar 05, 2019
39.79
43.00
39.28
41.91
38,487,600
+6.92(+19.78%)
Mar 04, 2019
34.71
35.44
34.39
34.99
9,119,545
+0.63(+1.83%)
Mar 01, 2019
34.57
35.59
34.19
34.36
4,826,100
+0.23(+0.67%)
Feb 28, 2019
33.99
34.33
33.47
34.13
4,119,608
+0.21(+0.62%)
Feb 27, 2019
34.00
34.08
33.38
33.92
4,103,256
-0.27(-0.79%)
Feb 26, 2019
33.72
34.41
33.43
34.19
3,704,537
+0.10(+0.29%)
Feb 25, 2019
33.95
34.26
33.44
34.09
6,511,110
+1.30(+3.96%)
Feb 22, 2019
32.68
33.29
32.16
32.79
6,227,000
+0.27(+0.83%)
Feb 21, 2019
33.72
33.85
32.26
32.52
4,975,456
-1.28(-3.79%)
Feb 20, 2019
33.61
34.42
33.50
33.80
5,304,481
+0.47(+1.41%)
Feb 19, 2019
33.04
33.52
33.01
33.33
6,380,850
+0.01(+0.03%)
Feb 15, 2019
33.83
33.93
33.22
33.32
2,421,100
-0.42(-1.24%)
Feb 14, 2019
33.71
33.92
33.18
33.74
3,166,677
-0.13(-0.38%)
Feb 13, 2019
33.57
34.23
33.53
33.87
2,688,325
+0.19(+0.56%)
Feb 12, 2019
33.51
33.90
33.20
33.68
3,666,057
+0.68(+2.06%)
Feb 11, 2019
32.75
33.24
32.31
33.00
2,502,904
+0.62(+1.91%)
Feb 08, 2019
32.01
32.49
31.76
32.38
2,479,900
+0.28(+0.87%)
Feb 07, 2019
33.62
33.62
31.91
32.10
3,999,140
-1.80(-5.31%)
Feb 06, 2019
34.24
34.25
33.70
33.90
2,241,207
-0.36(-1.05%)
Feb 05, 2019
34.09
34.72
33.92
34.26
3,765,189
+0.60(+1.78%)
Feb 04, 2019
33.24
33.78
33.12
33.66
1,974,971
+0.13(+0.39%)
Feb 01, 2019
33.28
34.00
33.25
33.53
3,298,100
+0.23(+0.69%)
Jan 31, 2019
32.69
33.64
32.60
33.30
5,514,672
+0.87(+2.68%)
Jan 30, 2019
32.00
32.49
31.71
32.43
2,848,190
+0.74(+2.34%)
Jan 29, 2019
32.09
32.23
31.03
31.69
2,791,031
-0.20(-0.63%)
Jan 28, 2019
32.00
32.41
31.77
31.89
3,700,849
-0.42(-1.30%)
Jan 25, 2019
32.00
32.35
31.71
32.31
3,881,300
+0.62(+1.96%)
Jan 24, 2019
30.49
31.73
30.34
31.69
4,773,424
+1.40(+4.62%)
Jan 23, 2019
31.05
31.70
30.14
30.29
3,926,319
-0.67(-2.16%)
Jan 22, 2019
31.97
32.01
30.69
30.96
5,542,056
-1.44(-4.44%)
Jan 18, 2019
31.99
32.84
31.83
32.40
5,507,000
+0.79(+2.50%)
Jan 17, 2019
30.95
32.05
30.95
31.61
5,880,469
+0.52(+1.67%)
Jan 16, 2019
30.55
31.45
30.31
31.09
4,160,877
+0.56(+1.83%)
Jan 15, 2019
29.77
30.55
29.77
30.53
3,555,642
+0.88(+2.97%)
Jan 14, 2019
29.50
30.01
29.08
29.65
3,386,185
-0.17(-0.57%)
Jan 11, 2019
30.00
30.44
29.67
29.82
3,002,600
-0.26(-0.86%)
Jan 10, 2019
29.84
30.22
29.55
30.08
3,064,240
-0.10(-0.33%)
Jan 09, 2019
29.80
30.40
29.56
30.18
4,252,639
+0.70(+2.37%)
Jan 08, 2019
29.14
29.92
28.47
29.48
4,255,918
+0.30(+1.03%)
Jan 07, 2019
28.55
29.60
28.25
29.18
3,795,810
+0.63(+2.21%)
Jan 04, 2019
27.47
28.86
27.45
28.55
4,038,600
+1.59(+5.90%)
Jan 03, 2019
27.26
27.57
26.78
26.96
3,065,305
-0.63(-2.28%)
Jan 02, 2019
26.41
27.88
26.32
27.59
3,340,420
+0.53(+1.96%)
Dec 31, 2018
28.01
28.19
26.60
27.06
3,289,600
-0.69(-2.49%)
Dec 28, 2018
28.46
28.67
27.46
27.75
3,531,500
-0.68(-2.39%)
Dec 27, 2018
27.42
28.55
27.24
28.43
6,491,853
+0.45(+1.61%)
Dec 26, 2018
27.15
28.01
26.52
27.98
3,111,683
+1.14(+4.25%)
Dec 24, 2018
26.37
27.78
25.93
26.84
3,189,900
+0.35(+1.32%)
Dec 21, 2018
26.58
27.07
26.00
26.49
6,965,600
+0.18(+0.68%)
Dec 20, 2018
26.26
26.94
26.07
26.31
2,588,181
+0.03(+0.11%)
Dec 19, 2018
27.05
27.52
25.97
26.28
3,758,977
-0.77(-2.85%)
Dec 18, 2018
27.40
27.60
27.00
27.05
2,651,941
-0.26(-0.95%)
Dec 17, 2018
27.95
27.95
27.04
27.31
3,191,394
-0.87(-3.09%)
Dec 14, 2018
27.84
28.77
27.73
28.18
4,866,900
-0.12(-0.42%)
Dec 13, 2018
29.02
29.20
28.19
28.30
2,988,092
-0.73(-2.51%)
Dec 12, 2018
29.10
29.41
28.90
29.03
5,088,677
+0.59(+2.07%)
Dec 11, 2018
29.09
29.58
28.43
28.44
5,066,282
-0.12(-0.42%)
Dec 10, 2018
28.39
28.84
27.91
28.56
3,335,695
-0.01(-0.04%)
Dec 07, 2018
28.62
29.73
28.55
28.57
4,220,800
-0.41(-1.41%)
Dec 06, 2018
28.75
29.43
28.22
28.98
5,236,321
-0.65(-2.19%)
Dec 04, 2018
30.00
30.55
29.39
29.63
5,809,900
-0.39(-1.30%)
Dec 03, 2018
30.00
30.64
29.78
30.02
8,011,373
+1.17(+4.06%)
Nov 30, 2018
28.03
28.89
27.66
28.85
4,218,000
+0.81(+2.89%)
Nov 29, 2018
28.76
28.76
27.50
28.04
6,424,128
-0.82(-2.84%)
Nov 28, 2018
28.53
29.13
27.90
28.86
4,850,949
+0.61(+2.16%)
Nov 27, 2018
27.71
28.62
27.68
28.25
4,205,958
+0.48(+1.73%)
Nov 26, 2018
26.71
27.94
26.62
27.77
6,201,723
+1.55(+5.91%)
Nov 23, 2018
26.63
26.96
26.03
26.22
3,732,500
-0.77(-2.85%)
Nov 21, 2018
26.99
26.99
26.99
0
+1.59(+6.26%)
Nov 20, 2018
25.49
26.21
25.34
25.40
5,154,090
-0.77(-2.94%)
Nov 19, 2018
26.41
26.92
26.01
26.17
5,088,115
-0.23(-0.87%)
Nov 16, 2018
26.17
26.59
25.97
26.40
4,091,800
+0.08(+0.30%)
Nov 15, 2018
26.41
27.16
25.97
26.32
9,750,669
+0.00(+0.00%)
Nov 14, 2018
25.67
26.71
25.45
26.32
10,016,434
+1.05(+4.16%)
Nov 13, 2018
25.88
26.73
25.00
25.27
11,009,460
-0.28(-1.10%)
Nov 12, 2018
25.96
26.45
25.30
25.55
9,880,748
-0.58(-2.22%)
Nov 09, 2018
27.27
27.40
25.78
26.13
9,931,700
-1.76(-6.31%)
Nov 08, 2018
29.75
29.84
27.50
27.89
30,213,064
-6.55(-19.02%)
Nov 07, 2018
34.00
34.48
33.32
34.44
3,986,448
+0.88(+2.62%)
Nov 06, 2018
34.11
34.88
33.09
33.56
2,787,734
-0.53(-1.55%)
Nov 05, 2018
34.74
35.03
33.76
34.09
2,878,353
-0.88(-2.52%)
Nov 02, 2018
35.34
35.95
34.59
34.97
4,556,200
+0.09(+0.26%)
Nov 01, 2018
33.67
35.57
33.44
34.88
5,408,880
+1.60(+4.81%)
Oct 31, 2018
31.87
33.60
31.82
33.28
6,196,746
+2.10(+6.74%)
Oct 30, 2018
30.43
31.30
29.80
31.18
3,531,100
+0.63(+2.06%)
Oct 29, 2018
31.47
31.78
30.23
30.55
3,934,661
-0.56(-1.80%)
Oct 26, 2018
30.00
31.53
29.66
31.11
4,995,100
+0.27(+0.88%)
Oct 25, 2018
30.73
31.32
30.47
30.84
5,261,286
+0.37(+1.21%)
Oct 24, 2018
32.50
32.50
30.38
30.47
7,240,464
-2.14(-6.56%)
Oct 23, 2018
32.48
33.02
32.20
32.61
4,680,420
-0.84(-2.51%)
Oct 22, 2018
33.70
34.05
33.35
33.45
5,611,219
+0.82(+2.51%)
Oct 19, 2018
33.65
33.84
32.36
32.63
3,703,900
-0.13(-0.40%)
Oct 18, 2018
34.64
34.77
32.41
32.76
7,252,772
-2.19(-6.27%)
Oct 17, 2018
34.76
35.42
34.21
34.95
3,336,199
+0.46(+1.33%)
Oct 16, 2018
36.32
36.32
34.17
34.49
9,179,984
-1.68(-4.64%)
Oct 15, 2018
36.94
37.28
35.50
36.17
10,172,309
-2.48(-6.42%)
Oct 12, 2018
36.05
38.96
35.96
38.65
13,481,500
+3.50(+9.96%)
Oct 11, 2018
33.24
35.32
33.00
35.15
8,567,090
+1.20(+3.53%)
Oct 10, 2018
34.48
35.04
33.65
33.95
9,414,253
-0.76(-2.19%)
Oct 09, 2018
34.56
35.10
34.39
34.71
5,422,419
+0.15(+0.43%)
Oct 08, 2018
34.64
35.11
33.90
34.56
6,412,825
-0.81(-2.29%)
Oct 05, 2018
36.61
36.61
35.17
35.37
6,251,800
-1.10(-3.02%)
Oct 04, 2018
37.65
37.74
36.43
36.47
6,192,246
-1.57(-4.13%)
Oct 03, 2018
37.81
38.13
37.43
38.04
3,934,291
+0.57(+1.52%)
Oct 02, 2018
36.92
37.78
36.54
37.47
8,139,265
+0.31(+0.83%)
Oct 01, 2018
37.53
37.81
37.12
37.16
4,407,601
-0.01(-0.03%)
Sep 28, 2018
37.66
38.23
37.12
37.17
6,907,800
-0.95(-2.49%)
Sep 27, 2018
37.95
38.33
37.54
38.12
3,486,339
+0.27(+0.71%)
Sep 26, 2018
37.96
38.56
37.77
37.85
4,728,360
+0.23(+0.61%)
Sep 25, 2018
38.55
38.55
37.26
37.62
5,621,932
-0.65(-1.70%)
Sep 24, 2018
38.80
39.14
38.01
38.27
5,928,399
-1.14(-2.89%)
Sep 21, 2018
39.88
40.11
39.25
39.41
4,424,500
-0.07(-0.18%)
Sep 20, 2018
38.75
39.68
38.72
39.48
7,950,070
+0.75(+1.94%)
Sep 19, 2018
37.54
38.83
37.54
38.73
4,626,600
+1.28(+3.42%)
Sep 18, 2018
37.14
37.89
37.06
37.45
3,366,631
+0.31(+0.83%)
Sep 17, 2018
37.63
38.22
37.08
37.14
3,873,770
-0.90(-2.37%)
Sep 14, 2018
37.80
38.40
37.75
38.04
4,208,700
+0.34(+0.90%)
Sep 13, 2018
37.62
38.01
37.38
37.70
4,184,652
+0.82(+2.22%)
Sep 12, 2018
36.83
37.15
35.95
36.88
5,320,149
-0.11(-0.30%)
Sep 11, 2018
36.40
37.12
36.03
36.99
5,255,088
+0.14(+0.38%)
Sep 10, 2018
37.53
38.09
36.75
36.85
6,945,207
-0.71(-1.89%)
Sep 07, 2018
38.60
39.27
37.45
37.56
8,122,200
-1.42(-3.64%)
Sep 06, 2018
38.65
39.82
38.31
38.98
14,686,594
+2.01(+5.44%)
Sep 05, 2018
38.25
38.26
36.93
36.97
7,920,013
-1.49(-3.87%)
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
.