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 29, 2011
48.35
49.66
48.20
48.72
2,272,398
+0.38(+0.79%)
Apr 28, 2011
48.29
48.50
47.77
48.34
829,854
+0.15(+0.31%)
Apr 27, 2011
48.52
48.86
47.80
48.19
1,242,981
-0.37(-0.76%)
Apr 26, 2011
48.67
49.29
47.78
48.56
2,182,396
-0.44(-0.90%)
Apr 25, 2011
49.92
50.27
48.80
49.00
1,646,186
-1.33(-2.64%)
Apr 21, 2011
48.66
50.57
47.77
50.33
3,008,941
+1.15(+2.34%)
Apr 20, 2011
48.00
49.59
48.00
49.18
4,003,150
+1.63(+3.43%)
Apr 19, 2011
45.77
48.35
45.72
47.55
3,255,082
+1.80(+3.93%)
Apr 18, 2011
45.10
45.95
44.02
45.75
1,735,125
+0.15(+0.33%)
Apr 15, 2011
45.24
45.80
44.82
45.60
1,438,732
+0.43(+0.95%)
Apr 14, 2011
44.63
45.81
44.04
45.17
1,254,562
+0.30(+0.67%)
Apr 13, 2011
44.90
45.29
44.65
44.87
2,100,491
+0.24(+0.54%)
Apr 12, 2011
44.67
45.50
44.41
44.63
2,614,333
-0.62(-1.37%)
Apr 11, 2011
45.55
45.75
44.97
45.25
2,237,881
-0.45(-0.98%)
Apr 08, 2011
45.38
46.08
45.38
45.70
1,731,434
+0.29(+0.64%)
Apr 07, 2011
43.98
45.67
43.97
45.41
1,986,098
+1.28(+2.90%)
Apr 06, 2011
44.90
45.56
43.73
44.13
2,303,518
-0.61(-1.36%)
Apr 05, 2011
43.51
45.35
43.01
44.74
4,619,228
+1.90(+4.44%)
Apr 04, 2011
41.77
42.86
41.53
42.84
2,032,848
+1.19(+2.86%)
Apr 01, 2011
41.71
41.93
41.11
41.65
1,321,123
+0.16(+0.39%)
Mar 31, 2011
40.89
41.69
40.74
41.49
1,659,879
+0.66(+1.62%)
Mar 30, 2011
40.83
41.05
40.33
40.83
2,406,957
+0.55(+1.37%)
Mar 29, 2011
39.53
40.65
39.53
40.28
2,024,128
+0.59(+1.49%)
Mar 28, 2011
39.66
40.18
39.65
39.69
2,674,606
+0.22(+0.56%)
Mar 25, 2011
39.08
39.65
38.86
39.47
1,203,367
+0.46(+1.18%)
Mar 24, 2011
37.55
39.20
37.40
39.01
2,203,166
+1.75(+4.70%)
Mar 23, 2011
37.42
37.62
36.76
37.26
1,709,003
-0.35(-0.93%)
Mar 22, 2011
37.82
37.94
37.24
37.61
770,615
-0.41(-1.08%)
Mar 21, 2011
38.18
38.35
37.38
38.02
2,245,718
+0.76(+2.04%)
Mar 18, 2011
37.68
37.76
36.92
37.26
2,272,450
-0.03(-0.08%)
Mar 17, 2011
37.55
37.75
36.90
37.29
1,648,673
+0.28(+0.76%)
Mar 16, 2011
38.16
38.19
36.71
37.01
2,209,522
-1.30(-3.39%)
Mar 15, 2011
37.43
38.91
36.64
38.31
3,995,279
-0.69(-1.77%)
Mar 14, 2011
38.43
39.24
38.15
39.00
1,499,094
+0.26(+0.67%)
Mar 11, 2011
38.37
39.06
38.24
38.74
1,562,140
+0.07(+0.18%)
Mar 10, 2011
38.43
39.07
38.20
38.67
1,800,410
-0.26(-0.67%)
Mar 09, 2011
38.76
39.00
38.19
38.93
1,956,269
+0.32(+0.83%)
Mar 08, 2011
38.10
39.02
37.54
38.61
1,665,341
+0.54(+1.42%)
Mar 07, 2011
39.37
39.42
37.55
38.07
1,787,366
-0.97(-2.48%)
Mar 04, 2011
38.72
39.22
38.33
39.04
1,882,180
+0.16(+0.41%)
Mar 03, 2011
38.77
39.10
38.22
38.88
1,365,894
+0.59(+1.53%)
Mar 02, 2011
38.00
39.02
37.76
38.30
1,531,818
+0.30(+0.78%)
Mar 01, 2011
38.85
39.07
37.89
38.00
3,947,771
-0.77(-1.99%)
Feb 28, 2011
40.11
40.14
38.18
38.77
2,802,837
-1.00(-2.51%)
Feb 25, 2011
39.14
40.07
39.05
39.77
2,333,953
+0.73(+1.87%)
Feb 24, 2011
38.12
39.24
37.21
39.04
4,253,746
+1.73(+4.63%)
Feb 23, 2011
38.26
38.58
37.12
37.31
3,328,207
-0.99(-2.58%)
Feb 22, 2011
38.89
38.94
37.48
38.30
5,576,044
-1.19(-3.01%)
Feb 18, 2011
40.20
40.42
39.09
39.49
3,348,293
-0.64(-1.59%)
Feb 17, 2011
39.23
40.69
39.12
40.13
3,246,574
+0.91(+2.32%)
Feb 16, 2011
40.08
40.15
39.14
39.22
3,933,162
-0.86(-2.15%)
Feb 15, 2011
40.40
40.59
39.89
40.08
4,046,032
-0.57(-1.40%)
Feb 14, 2011
40.30
41.33
39.11
40.65
15,112,204
-2.32(-5.40%)
Feb 11, 2011
41.24
43.66
41.03
42.97
4,806,538
+1.61(+3.89%)
Feb 10, 2011
41.29
41.64
40.47
41.36
2,719,081
-0.13(-0.31%)
Feb 09, 2011
40.99
42.21
40.94
41.49
1,844,026
+0.48(+1.17%)
Feb 08, 2011
42.02
42.02
40.02
41.01
3,493,814
-1.10(-2.61%)
Feb 07, 2011
41.63
42.28
41.52
42.11
796,133
+0.65(+1.57%)
Feb 04, 2011
41.62
42.06
41.28
41.46
1,049,073
-0.14(-0.34%)
Feb 03, 2011
41.21
41.78
40.77
41.60
1,542,194
+0.39(+0.95%)
Feb 02, 2011
42.00
42.40
41.19
41.21
1,303,732
-1.00(-2.37%)
Feb 01, 2011
41.31
42.48
41.12
42.21
1,870,886
+1.05(+2.55%)
Jan 31, 2011
40.81
41.47
40.44
41.16
1,833,218
+0.51(+1.25%)
Jan 28, 2011
43.98
44.00
40.51
40.65
3,301,526
-2.55(-5.90%)
Jan 27, 2011
44.55
44.99
43.05
43.20
2,830,001
-1.38(-3.10%)
Jan 26, 2011
43.51
44.59
43.50
44.58
1,804,847
+1.12(+2.58%)
Jan 25, 2011
42.35
43.56
42.18
43.46
1,852,078
+0.70(+1.64%)
Jan 24, 2011
43.02
43.05
42.13
42.76
2,796,489
-0.31(-0.72%)
Jan 21, 2011
42.87
43.41
42.48
43.07
2,038,624
+0.27(+0.63%)
Jan 20, 2011
42.80
43.20
42.41
42.80
1,826,259
-0.19(-0.44%)
Jan 19, 2011
42.75
43.32
42.43
42.99
2,260,951
-0.04(-0.09%)
Jan 18, 2011
42.06
43.13
42.06
43.03
3,326,772
+0.94(+2.23%)
Jan 14, 2011
43.09
43.22
41.95
42.09
3,583,552
-1.04(-2.41%)
Jan 13, 2011
43.76
43.95
42.76
43.13
3,933,000
-0.41(-0.94%)
Jan 12, 2011
45.95
46.15
42.75
43.54
4,869,309
-2.56(-5.55%)
Jan 11, 2011
45.92
47.03
45.03
46.10
1,740,173
+0.45(+0.99%)
Jan 10, 2011
44.18
45.93
43.86
45.65
1,762,080
+1.20(+2.70%)
Jan 07, 2011
45.19
45.57
43.77
44.45
1,186,909
-0.81(-1.79%)
Jan 06, 2011
45.16
46.80
44.39
45.26
2,842,258
+0.67(+1.50%)
Jan 05, 2011
44.22
45.07
43.50
44.59
2,329,777
+0.11(+0.25%)
Jan 04, 2011
42.12
44.68
42.00
44.48
4,624,971
+2.85(+6.85%)
Jan 03, 2011
40.41
41.66
40.25
41.63
2,833,000
+1.18(+2.92%)
Dec 31, 2010
41.34
41.59
40.42
40.45
1,391,613
-0.89(-2.15%)
Dec 30, 2010
41.96
42.17
41.31
41.34
2,321,706
-0.57(-1.36%)
Dec 29, 2010
42.23
42.23
41.38
41.91
1,154,579
-0.09(-0.21%)
Dec 28, 2010
41.72
42.34
41.70
42.00
1,011,491
+0.29(+0.70%)
Dec 27, 2010
41.71
41.94
40.52
41.71
1,071,809
-0.04(-0.10%)
Dec 23, 2010
42.13
42.16
40.85
41.75
1,272,674
-0.46(-1.09%)
Dec 22, 2010
41.00
42.44
40.87
42.21
2,334,487
+1.25(+3.05%)
Dec 21, 2010
41.13
41.25
40.17
40.96
1,690,574
+0.65(+1.61%)
Dec 20, 2010
40.88
41.34
39.96
40.31
2,595,290
-0.77(-1.87%)
Dec 17, 2010
40.62
41.40
40.53
41.08
5,588,093
+0.31(+0.76%)
Dec 16, 2010
41.14
41.74
39.79
40.77
2,996,152
-0.95(-2.28%)
Dec 15, 2010
39.99
42.45
39.93
41.72
8,530,242
+3.08(+7.97%)
Dec 14, 2010
44.56
44.58
38.54
38.64
11,747,855
-5.89(-13.23%)
Dec 13, 2010
46.01
46.39
44.30
44.53
1,846,334
-0.62(-1.37%)
Dec 10, 2010
44.25
45.37
44.20
45.15
1,649,312
+0.74(+1.67%)
Dec 09, 2010
44.45
44.71
43.71
44.41
1,455,253
+0.54(+1.23%)
Dec 08, 2010
45.96
46.53
43.19
43.87
3,391,648
-2.38(-5.15%)
Dec 07, 2010
45.18
46.88
44.74
46.25
2,684,003
+1.92(+4.33%)
Dec 06, 2010
43.52
44.64
43.52
44.33
734,081
+0.07(+0.16%)
Dec 03, 2010
43.42
44.60
43.04
44.26
1,325,218
+0.25(+0.57%)
Dec 02, 2010
42.74
44.84
42.60
44.01
2,959,830
+1.28(+3.00%)
Dec 01, 2010
44.99
45.48
42.40
42.73
4,648,365
-1.05(-2.39%)
Nov 30, 2010
45.51
45.53
43.70
43.78
2,730,254
-2.63(-5.67%)
Nov 29, 2010
47.42
47.63
45.90
46.41
1,591,391
-0.67(-1.42%)
Nov 26, 2010
47.27
47.46
46.17
47.08
655,028
-0.95(-1.98%)
Nov 24, 2010
47.07
48.03
48.03
48.03
1,488,730
+1.62(+3.49%)
Nov 23, 2010
46.00
46.77
45.88
46.41
1,292,501
-0.59(-1.26%)
Nov 22, 2010
47.57
47.85
46.54
47.00
1,418,808
-0.38(-0.80%)
Nov 19, 2010
46.93
47.61
46.66
47.38
1,053,492
+0.77(+1.65%)
Nov 18, 2010
46.51
46.92
46.40
46.61
1,555,553
+0.71(+1.55%)
Nov 17, 2010
45.86
46.73
45.50
45.90
1,715,279
+0.52(+1.15%)
Nov 16, 2010
46.13
47.09
45.05
45.38
2,755,149
-0.93(-2.01%)
Nov 15, 2010
47.85
47.90
45.70
46.31
3,124,093
-1.62(-3.38%)
Nov 12, 2010
48.00
48.17
47.05
47.93
1,933,474
-0.60(-1.24%)
Nov 11, 2010
46.43
48.90
45.96
48.53
2,563,036
+1.87(+4.01%)
Nov 10, 2010
46.84
47.02
45.39
46.66
4,744,669
-0.42(-0.89%)
Nov 09, 2010
48.24
48.25
46.78
47.08
2,584,437
-0.31(-0.65%)
Nov 08, 2010
48.52
48.52
47.00
47.39
2,833,504
-0.13(-0.27%)
Nov 05, 2010
47.28
48.96
47.25
47.52
1,851,603
-0.19(-0.40%)
Nov 04, 2010
48.96
49.95
47.02
47.71
4,618,912
-0.65(-1.34%)
Nov 03, 2010
50.00
52.32
47.92
48.36
10,322,176
-3.80(-7.28%)
Nov 02, 2010
52.23
52.56
51.02
52.16
2,746,283
+0.04(+0.07%)
Nov 01, 2010
52.25
53.16
52.00
52.12
2,238,895
+0.06(+0.12%)
Oct 29, 2010
51.13
52.24
50.54
52.06
1,269,361
+1.33(+2.62%)
Oct 28, 2010
51.20
51.60
49.85
50.73
1,587,139
+0.20(+0.40%)
Oct 27, 2010
50.86
51.12
49.75
50.53
1,837,570
-1.47(-2.83%)
Oct 25, 2010
51.03
52.90
51.03
52.00
2,397,169
+1.07(+2.10%)
Oct 22, 2010
50.85
51.07
50.69
50.93
1,056,344
-0.08(-0.16%)
Oct 21, 2010
50.60
51.38
50.21
51.01
1,332,307
+0.98(+1.96%)
Oct 20, 2010
49.30
50.97
49.08
50.03
985,282
+0.88(+1.79%)
Oct 19, 2010
50.14
50.14
48.30
49.15
1,558,364
-1.63(-3.21%)
Oct 18, 2010
49.74
50.98
49.29
50.78
1,875,602
+1.04(+2.09%)
Oct 15, 2010
48.99
50.89
48.97
49.74
2,646,386
+1.47(+3.05%)
Oct 14, 2010
48.79
49.00
47.97
48.27
1,419,004
-0.25(-0.52%)
Oct 13, 2010
47.44
48.88
47.31
48.52
2,635,548
+1.38(+2.93%)
Oct 12, 2010
46.19
47.23
45.76
47.14
1,586,760
+0.44(+0.94%)
Oct 11, 2010
47.47
47.49
45.33
46.70
1,114,305
+0.68(+1.48%)
Oct 08, 2010
46.50
47.20
45.45
46.02
1,633,961
-0.50(-1.07%)
Oct 07, 2010
45.92
46.55
44.86
46.52
1,147,426
+0.45(+0.98%)
Oct 06, 2010
47.50
47.50
45.60
46.07
1,967,882
-1.48(-3.11%)
Oct 05, 2010
47.11
47.56
45.87
47.55
1,360,042
+1.23(+2.66%)
Oct 04, 2010
47.01
47.45
45.75
46.32
1,768,521
-1.13(-2.38%)
Oct 01, 2010
48.00
48.95
46.56
47.45
1,478,825
-0.30(-0.63%)
Sep 30, 2010
48.25
48.98
47.00
47.75
1,303,661
-0.24(-0.50%)
Sep 29, 2010
47.90
48.47
47.62
47.99
1,057,030
+0.22(+0.45%)
Sep 28, 2010
48.52
48.55
46.85
47.77
2,895,191
-0.80(-1.64%)
Sep 27, 2010
46.90
49.23
46.56
48.57
3,020,695
+1.65(+3.52%)
Sep 24, 2010
45.36
47.29
45.09
46.92
2,167,554
+2.08(+4.64%)
Sep 23, 2010
43.50
45.49
43.13
44.84
1,828,053
+0.46(+1.04%)
Sep 22, 2010
43.91
44.80
43.53
44.38
1,227,525
+0.39(+0.89%)
Sep 21, 2010
44.00
44.25
43.49
43.99
1,368,079
+0.15(+0.34%)
Sep 20, 2010
43.55
43.98
43.22
43.84
1,025,691
+0.63(+1.46%)
Sep 17, 2010
43.50
44.20
43.00
43.21
1,343,747
+0.16(+0.37%)
Sep 15, 2010
42.45
43.17
42.08
43.05
1,065,833
+0.58(+1.37%)
Sep 14, 2010
42.98
43.05
42.39
42.47
911,173
-0.35(-0.82%)
Sep 13, 2010
41.90
43.00
41.73
42.82
1,558,389
+1.63(+3.96%)
Sep 10, 2010
40.41
41.26
40.18
41.19
656,191
+0.77(+1.90%)
Sep 09, 2010
41.25
41.75
40.00
40.42
1,386,755
-0.13(-0.32%)
Sep 08, 2010
40.82
41.00
40.31
40.55
1,428,514
-0.46(-1.12%)
Sep 07, 2010
42.20
42.21
40.14
41.01
1,616,680
-1.27(-3.00%)
Sep 03, 2010
43.30
43.50
42.02
42.28
1,255,034
-0.73(-1.70%)
Sep 02, 2010
41.24
43.08
40.70
43.01
2,978,581
+1.75(+4.24%)
Sep 01, 2010
41.25
41.83
40.64
41.26
2,010,180
+0.77(+1.90%)
Aug 31, 2010
40.82
41.55
40.26
40.49
2,567,208
-0.96(-2.32%)
Aug 30, 2010
41.21
42.00
40.74
41.45
1,326,669
+0.12(+0.29%)
Aug 27, 2010
40.46
41.78
39.80
41.33
2,311,424
+1.46(+3.66%)
Aug 26, 2010
38.90
40.74
38.90
39.87
2,972,662
+0.97(+2.49%)
Aug 25, 2010
38.43
39.07
37.53
38.90
2,203,961
+0.36(+0.93%)
Aug 24, 2010
39.78
39.99
38.43
38.54
2,870,119
-2.53(-6.16%)
Aug 23, 2010
41.76
42.10
40.96
41.07
1,563,966
-1.03(-2.45%)
Aug 20, 2010
41.17
42.14
40.70
42.10
768,634
+0.95(+2.31%)
Aug 19, 2010
41.20
41.74
40.70
41.15
1,386,978
-0.05(-0.12%)
Aug 18, 2010
41.53
42.40
41.13
41.20
1,315,879
-0.12(-0.29%)
Aug 17, 2010
40.98
42.15
40.61
41.32
1,507,710
+0.98(+2.43%)
Aug 16, 2010
39.57
40.69
39.34
40.34
738,664
+0.36(+0.90%)
Aug 13, 2010
40.32
40.60
39.83
39.98
860,576
-0.17(-0.42%)
Aug 12, 2010
38.86
40.84
38.53
40.15
2,070,688
+0.51(+1.29%)
Aug 11, 2010
39.86
40.42
39.14
39.64
1,964,229
-1.46(-3.55%)
Aug 10, 2010
41.47
41.47
38.91
41.10
5,383,319
-1.42(-3.34%)
Aug 09, 2010
42.99
43.38
42.05
42.52
1,807,633
+0.00(+0.00%)
Aug 06, 2010
41.38
42.64
40.79
42.52
1,172,432
+0.52(+1.24%)
Aug 05, 2010
42.00
43.04
41.71
42.00
2,939,904
+0.30(+0.72%)
Aug 04, 2010
40.00
41.97
39.75
41.70
3,255,144
+2.22(+5.62%)
Aug 03, 2010
39.98
40.22
38.68
39.48
2,034,096
-0.78(-1.94%)
Aug 02, 2010
40.70
40.98
39.81
40.26
1,746,265
+0.00(+0.00%)
Jul 30, 2010
39.31
40.36
39.00
40.26
1,330,912
+0.87(+2.21%)
Jul 29, 2010
39.69
39.86
38.64
39.39
1,340,312
+0.19(+0.48%)
Jul 28, 2010
39.18
40.00
38.85
39.20
1,377,261
-0.35(-0.88%)
Jul 27, 2010
40.73
40.87
39.02
39.55
2,171,719
-0.30(-0.75%)
Jul 26, 2010
40.37
40.50
39.43
39.85
1,929,570
-0.65(-1.60%)
Jul 23, 2010
39.22
40.94
39.22
40.50
1,838,092
+1.04(+2.64%)
Jul 22, 2010
38.55
39.71
38.10
39.46
1,957,990
+1.44(+3.79%)
Jul 21, 2010
38.92
38.92
37.84
38.02
1,152,557
-0.90(-2.31%)
Jul 20, 2010
37.00
39.06
36.90
38.92
2,125,549
+1.78(+4.79%)
Jul 19, 2010
37.00
37.39
36.70
37.14
1,831,642
+0.66(+1.81%)
Jul 16, 2010
36.97
36.97
36.00
36.48
1,297,372
-0.33(-0.90%)
Jul 15, 2010
36.23
36.94
36.10
36.81
1,488,805
-0.13(-0.35%)
Jul 14, 2010
36.85
37.14
36.28
36.94
1,398,054
+0.20(+0.54%)
Jul 13, 2010
36.19
36.87
35.80
36.74
2,495,296
+1.35(+3.81%)
Jul 12, 2010
36.75
36.94
34.86
35.39
2,786,330
-1.34(-3.65%)
Jul 09, 2010
35.56
36.78
35.36
36.73
2,667,378
+1.48(+4.20%)
Jul 08, 2010
34.59
35.65
34.50
35.25
4,656,982
+0.85(+2.47%)
Jul 07, 2010
32.30
34.98
32.30
34.40
7,792,046
+1.59(+4.85%)
Jul 06, 2010
38.93
39.09
31.35
32.81
21,650,772
-5.26(-13.82%)
Jul 02, 2010
37.60
38.56
37.46
38.07
1,141,946
+0.47(+1.25%)
Jul 01, 2010
37.57
37.95
36.46
37.60
3,063,787
+0.04(+0.11%)
Jun 30, 2010
38.40
39.67
37.49
37.56
3,805,789
-0.05(-0.13%)
Jun 29, 2010
39.27
39.56
36.95
37.61
8,001,024
-6.46(-14.66%)
Jun 25, 2010
43.91
44.33
42.42
44.07
1,169,794
+0.59(+1.36%)
Jun 24, 2010
45.00
45.00
43.20
43.48
1,532,015
-1.33(-2.97%)
Jun 23, 2010
44.97
45.10
42.86
44.81
1,915,204
+0.60(+1.36%)
Jun 22, 2010
44.93
46.00
43.92
44.21
2,458,769
-1.59(-3.47%)
Jun 21, 2010
44.36
47.01
44.36
45.80
5,375,291
+3.25(+7.64%)
Jun 18, 2010
42.59
43.03
41.98
42.55
1,979,454
-0.04(-0.09%)
Jun 17, 2010
43.76
43.85
42.40
42.59
2,402,425
-0.64(-1.48%)
Jun 16, 2010
42.00
43.88
41.90
43.23
3,142,802
+0.83(+1.96%)
Jun 15, 2010
39.55
42.50
39.42
42.40
4,906,049
+3.00(+7.61%)
Jun 14, 2010
38.11
39.60
38.11
39.40
2,572,849
+1.51(+3.99%)
Jun 11, 2010
36.50
37.91
36.30
37.89
2,403,627
+0.72(+1.94%)
Jun 10, 2010
36.73
37.29
36.73
37.17
4,073,179
+0.88(+2.42%)
Jun 09, 2010
37.17
37.49
36.10
36.29
4,825,065
-0.12(-0.33%)
Jun 08, 2010
36.51
36.76
36.03
36.41
1,987,141
+0.18(+0.50%)
Jun 07, 2010
37.08
37.63
35.89
36.23
1,269,809
-1.02(-2.74%)
Jun 04, 2010
38.63
39.22
37.07
37.25
1,642,476
-1.54(-3.97%)
Jun 03, 2010
40.00
40.28
38.08
38.79
3,068,112
-1.12(-2.81%)
Jun 02, 2010
38.04
40.00
38.04
39.91
1,325,117
+1.88(+4.94%)
Jun 01, 2010
38.22
39.24
38.00
38.03
1,710,803
-1.36(-3.45%)
May 28, 2010
40.49
40.33
39.02
39.39
1,420,927
-1.10(-2.72%)
May 27, 2010
38.63
40.54
38.05
40.49
2,244,548
+3.10(+8.29%)
May 26, 2010
37.50
38.85
36.96
37.39
1,393,218
+0.24(+0.65%)
May 25, 2010
34.69
37.15
34.50
37.15
2,438,016
-0.33(-0.88%)
May 24, 2010
36.53
37.83
36.51
37.48
1,520,010
+0.83(+2.26%)
May 21, 2010
34.45
36.69
34.26
36.65
2,604,467
+1.69(+4.83%)
May 20, 2010
35.03
36.85
34.75
34.96
3,459,642
-3.04(-8.00%)
May 19, 2010
36.95
38.25
36.55
38.00
1,835,120
+0.03(+0.08%)
May 18, 2010
38.26
39.13
37.60
37.97
1,653,925
+0.04(+0.11%)
May 17, 2010
37.69
38.75
36.50
37.93
2,880,776
-0.06(-0.16%)
May 14, 2010
39.61
39.80
37.52
37.99
2,855,987
-2.58(-6.36%)
May 13, 2010
39.55
41.60
39.20
40.57
3,626,932
+0.58(+1.45%)
May 12, 2010
38.41
40.00
38.05
39.99
4,112,473
+3.44(+9.41%)
May 11, 2010
37.10
37.23
35.63
36.55
2,725,671
-0.58(-1.56%)
May 10, 2010
37.35
37.48
35.49
37.13
3,076,227
+4.20(+12.75%)
May 07, 2010
34.00
34.80
32.50
32.93
2,243,810
-1.07(-3.15%)
May 06, 2010
35.03
35.67
32.41
34.00
2,851,467
-1.48(-4.17%)
May 05, 2010
35.66
36.19
34.64
35.48
1,882,371
-1.11(-3.03%)
May 04, 2010
36.74
37.00
35.80
36.59
1,778,050
-0.44(-1.19%)
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
.