Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.05 21.99 20.07 20.99 834,717 +0.42(+2.04%)
Jan 29, 2009 19.68 20.89 19.60 20.57 649,578 +0.49(+2.44%)
Jan 28, 2009 19.43 20.42 19.32 20.08 599,150 +0.95(+4.97%)
Jan 27, 2009 18.76 19.37 18.67 19.13 286,619 +0.37(+1.97%)
Jan 26, 2009 18.89 19.43 18.53 18.76 680,805 -0.02(-0.11%)
Jan 23, 2009 19.42 19.52 18.50 18.78 856,239 -1.16(-5.82%)
Jan 22, 2009 20.17 20.36 19.59 19.94 817,234 -0.69(-3.34%)
Jan 21, 2009 20.54 20.76 20.00 20.63 458,567 +0.62(+3.10%)
Jan 20, 2009 21.95 21.95 19.99 20.01 723,308 -2.08(-9.42%)
Jan 16, 2009 20.35 22.40 20.25 22.09 1,366,996 +1.74(+8.55%)
Jan 15, 2009 20.50 20.71 19.34 20.35 765,166 -0.06(-0.29%)
Jan 14, 2009 20.25 20.62 19.96 20.41 6,182,114 +0.19(+0.94%)
Jan 13, 2009 19.83 20.77 19.70 20.22 688,082 +0.55(+2.80%)
Jan 12, 2009 20.00 20.15 19.59 19.67 835,064 -0.41(-2.04%)
Jan 09, 2009 20.50 20.78 19.94 20.08 838,701 -0.45(-2.19%)
Jan 08, 2009 21.95 22.00 20.33 20.53 1,227,689 -1.57(-7.10%)
Jan 07, 2009 23.26 23.26 21.70 22.10 1,071,451 -1.68(-7.06%)
Jan 06, 2009 24.38 24.72 23.70 23.78 608,637 -0.60(-2.46%)
Jan 05, 2009 23.91 24.80 22.96 24.38 730,107 +0.74(+3.13%)
Jan 02, 2009 23.92 23.99 23.29 23.64 282,397 -0.16(-0.67%)
Dec 31, 2008 22.48 24.03 22.37 23.80 673,403 +1.46(+6.54%)
Dec 30, 2008 21.58 22.46 21.58 22.34 628,328 +0.83(+3.86%)
Dec 29, 2008 20.81 21.55 20.68 21.51 458,250 +0.52(+2.48%)
Dec 26, 2008 20.29 21.12 20.29 20.99 217,418 +0.59(+2.89%)
Dec 24, 2008 20.15 20.83 19.77 20.40 378,071 +0.45(+2.26%)
Dec 23, 2008 20.65 20.84 19.69 19.95 250,062 -0.55(-2.68%)
Dec 22, 2008 22.77 22.77 19.88 20.50 699,846 -2.02(-8.97%)
Dec 19, 2008 21.01 22.85 21.01 22.52 937,809 +0.55(+2.50%)
Dec 18, 2008 21.75 22.61 21.53 21.97 928,887 +0.24(+1.10%)
Dec 17, 2008 20.11 22.12 20.01 21.73 963,568 +1.40(+6.89%)
Dec 16, 2008 20.59 20.99 19.52 20.33 876,004 +0.34(+1.70%)
Dec 15, 2008 21.64 22.00 19.54 19.99 654,482 -1.41(-6.59%)
Dec 12, 2008 20.98 21.55 20.80 21.40 445,225 -0.17(-0.79%)
Dec 11, 2008 22.71 23.11 21.35 21.57 1,454,142 -1.17(-5.15%)
Dec 10, 2008 22.50 23.84 21.89 22.74 1,092,139 +0.32(+1.43%)
Dec 09, 2008 22.70 23.90 21.96 22.42 1,084,942 -0.79(-3.40%)
Dec 08, 2008 21.00 23.23 20.75 23.21 1,642,735 +2.95(+14.56%)
Dec 05, 2008 19.43 20.48 19.12 20.26 1,221,007 +0.28(+1.40%)
Dec 04, 2008 20.22 20.49 19.71 19.98 654,743 -0.24(-1.19%)
Dec 03, 2008 19.28 20.37 18.92 20.22 770,490 -0.15(-0.74%)
Dec 02, 2008 20.16 20.63 20.00 20.37 948,893 +0.37(+1.85%)
Dec 01, 2008 21.48 21.75 19.70 20.00 680,510 -3.27(-14.05%)
Nov 28, 2008 21.85 23.50 21.09 23.27 553,124 +1.76(+8.18%)
Nov 26, 2008 18.48 21.80 18.38 21.51 1,117,645 +2.54(+13.39%)
Nov 25, 2008 19.63 19.76 18.03 18.97 915,560 -0.03(-0.16%)
Nov 24, 2008 18.29 19.70 18.29 19.00 1,391,820 +0.18(+0.96%)
Nov 21, 2008 16.79 19.00 16.79 18.82 1,180,381 +2.31(+13.99%)
Nov 20, 2008 17.08 18.41 16.41 16.51 1,348,205 -1.06(-6.03%)
Nov 19, 2008 19.18 19.83 17.57 17.57 2,457,354 -2.77(-13.62%)
Nov 18, 2008 18.30 20.75 17.86 20.34 4,375,163 -3.32(-14.03%)
Nov 17, 2008 22.00 24.19 22.00 23.66 1,155,471 +0.67(+2.91%)
Nov 14, 2008 23.72 24.78 22.93 22.99 1,259,685 -2.05(-8.19%)
Nov 13, 2008 23.78 25.19 20.02 25.04 2,057,342 +1.48(+6.28%)
Nov 12, 2008 25.11 26.07 23.35 23.56 1,095,855 -2.44(-9.38%)
Nov 11, 2008 27.75 27.82 25.50 26.00 607,779 -2.22(-7.87%)
Nov 10, 2008 30.66 30.68 27.70 28.22 742,095 -0.25(-0.88%)
Nov 07, 2008 28.18 30.60 27.93 28.47 684,854 +0.90(+3.26%)
Nov 06, 2008 29.48 30.30 26.85 27.57 721,220 -2.79(-9.19%)
Nov 05, 2008 32.57 32.91 30.31 30.36 669,508 -2.15(-6.61%)
Nov 04, 2008 32.51 34.17 31.84 32.51 1,041,315 +0.11(+0.34%)
Nov 03, 2008 32.43 32.90 31.21 32.40 616,938 +1.82(+5.95%)
Oct 31, 2008 31.97 32.55 28.83 30.58 818,018 -0.36(-1.16%)
Oct 30, 2008 30.95 32.60 30.04 30.94 1,230,932 +1.09(+3.65%)
Oct 29, 2008 26.88 30.99 26.05 29.85 1,025,852 +2.97(+11.05%)
Oct 28, 2008 24.72 27.09 24.56 26.88 1,275,849 +2.73(+11.30%)
Oct 27, 2008 24.80 25.25 23.90 24.15 1,278,464 -1.85(-7.12%)
Oct 24, 2008 24.59 26.50 24.40 26.00 2,044,487 -2.12(-7.54%)
Oct 23, 2008 29.70 30.67 26.61 28.12 1,294,303 -1.75(-5.86%)
Oct 22, 2008 30.05 30.45 29.26 29.87 1,359,321 -0.68(-2.23%)
Oct 21, 2008 32.74 33.47 30.50 30.55 698,095 -2.72(-8.18%)
Oct 20, 2008 32.91 33.46 32.25 33.27 383,178 +1.21(+3.77%)
Oct 17, 2008 31.17 39.25 30.74 32.06 1,257,074 +0.66(+2.10%)
Oct 16, 2008 31.51 31.82 29.79 31.40 2,259,808 +0.04(+0.13%)
Oct 15, 2008 34.00 34.50 31.10 31.36 2,382,874 -3.39(-9.76%)
Oct 14, 2008 38.44 38.76 33.16 34.75 1,506,881 -2.37(-6.38%)
Oct 13, 2008 35.59 37.51 34.00 37.12 1,306,789 +4.10(+12.42%)
Oct 10, 2008 34.00 36.17 31.30 33.02 1,566,211 -2.13(-6.06%)
Oct 09, 2008 39.61 39.61 35.00 35.15 1,131,781 -4.35(-11.01%)
Oct 08, 2008 34.50 40.88 33.50 39.50 2,149,068 +2.90(+7.92%)
Oct 07, 2008 36.75 38.10 35.91 36.60 854,127 -0.11(-0.30%)
Oct 06, 2008 34.67 37.04 32.80 36.71 2,126,122 -0.29(-0.78%)
Oct 03, 2008 36.80 38.00 36.40 37.00 1,614,596 +0.80(+2.21%)
Oct 02, 2008 39.50 39.55 36.00 36.20 1,123,540 -3.14(-7.98%)
Oct 01, 2008 38.50 39.39 38.13 39.34 892,436 +0.73(+1.89%)
Sep 30, 2008 37.86 38.99 36.50 38.61 3,378,209 +3.31(+9.38%)
Sep 29, 2008 39.13 39.13 34.50 35.30 2,248,119 -4.63(-11.60%)
Sep 26, 2008 40.91 41.65 39.24 39.93 665,318 -2.22(-5.27%)
Sep 25, 2008 41.17 42.34 40.65 42.15 980,796 +1.33(+3.26%)
Sep 24, 2008 41.22 41.88 40.36 40.82 403,355 +0.22(+0.54%)
Sep 23, 2008 41.60 42.38 39.75 40.60 831,203 -1.82(-4.29%)
Sep 22, 2008 45.00 45.03 42.01 42.42 730,438 -2.63(-5.84%)
Sep 19, 2008 49.54 50.50 44.00 45.05 3,540,620 -5.45(-10.79%)
Sep 18, 2008 35.12 50.50 35.12 50.50 5,672,732 +15.50(+44.29%)
Sep 17, 2008 36.89 36.90 34.26 35.00 5,685,800 -2.06(-5.56%)
Sep 16, 2008 38.26 38.40 36.35 37.06 3,210,718 -1.94(-4.97%)
Sep 15, 2008 40.09 41.93 39.00 39.00 1,808,446 -3.00(-7.14%)
Sep 12, 2008 41.51 43.21 41.27 42.00 1,602,476 +0.26(+0.62%)
Sep 11, 2008 42.20 42.55 40.52 41.74 2,282,249 -1.83(-4.20%)
Sep 10, 2008 42.29 43.64 41.63 43.57 1,027,793 +1.43(+3.39%)
Sep 09, 2008 45.76 46.27 42.08 42.14 705,942 -3.19(-7.04%)
Sep 08, 2008 46.82 48.00 44.20 45.33 1,278,538 +0.15(+0.33%)
Sep 05, 2008 44.09 45.63 44.01 45.18 895,266 +0.36(+0.80%)
Sep 04, 2008 48.10 48.37 44.75 44.82 1,233,457 -3.55(-7.34%)
Sep 03, 2008 51.35 51.99 47.79 48.37 700,380 -2.63(-5.16%)
Sep 02, 2008 52.46 52.63 50.66 51.00 791,208 +0.72(+1.43%)
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%)
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.