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 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%)
Sep 04, 2018 38.93 39.02 38.31 38.46 6,215,981 -0.69(-1.76%)
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%)
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.