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 (%)
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%)
Sep 01, 2017 51.03 51.42 49.86 50.63 6,837,196 -0.82(-1.59%)
Aug 31, 2017 49.95 51.97 48.62 51.45 20,740,136 -1.27(-2.41%)
Aug 30, 2017 52.47 53.03 52.24 52.72 4,668,930 +0.56(+1.07%)
Aug 29, 2017 51.50 52.45 51.37 52.16 3,539,240 -0.01(-0.02%)
Aug 28, 2017 52.52 52.54 51.43 52.17 5,754,234 -0.31(-0.59%)
Aug 25, 2017 53.00 53.30 51.98 52.48 4,120,397 -0.37(-0.70%)
Aug 24, 2017 53.60 53.70 52.12 52.85 3,824,376 -0.46(-0.86%)
Aug 23, 2017 52.49 53.50 52.28 53.31 3,848,254 +0.80(+1.52%)
Aug 22, 2017 53.35 54.25 52.28 52.51 5,583,171 +0.33(+0.63%)
Aug 21, 2017 50.71 52.50 50.64 52.18 7,843,362 +1.74(+3.45%)
Aug 18, 2017 49.39 50.96 49.00 50.44 6,897,068 +1.25(+2.54%)
Aug 17, 2017 50.38 50.87 49.12 49.19 7,922,105 -0.95(-1.89%)
Aug 16, 2017 51.99 52.01 49.88 50.14 11,370,486 -1.41(-2.74%)
Aug 15, 2017 52.50 52.80 50.90 51.55 7,982,522 -0.93(-1.77%)
Aug 14, 2017 54.26 54.28 52.39 52.48 7,013,347 -1.37(-2.54%)
Aug 11, 2017 54.16 54.74 53.56 53.85 5,597,563 -0.70(-1.28%)
Aug 10, 2017 56.88 57.04 54.35 54.55 6,354,532 -3.16(-5.48%)
Aug 09, 2017 57.85 58.00 56.84 57.71 2,432,803 -0.75(-1.28%)
Aug 08, 2017 58.15 59.25 58.00 58.46 1,789,952 +0.55(+0.95%)
Aug 07, 2017 57.95 58.33 57.51 57.91 2,540,080 +0.21(+0.36%)
Aug 04, 2017 57.61 57.92 56.55 57.70 1,522,259 +0.28(+0.49%)
Aug 03, 2017 58.00 58.52 57.13 57.42 3,558,246 -0.59(-1.02%)
Aug 02, 2017 59.62 59.84 56.92 58.01 5,156,934 -1.51(-2.54%)
Aug 01, 2017 59.77 60.03 59.31 59.52 2,902,114 -0.21(-0.35%)
Jul 31, 2017 60.30 60.30 58.86 59.73 2,425,677 +0.02(+0.03%)
Jul 28, 2017 58.85 60.22 57.81 59.71 3,183,279 +0.86(+1.46%)
Jul 27, 2017 60.25 60.65 57.79 58.85 4,460,161 -0.87(-1.46%)
Jul 26, 2017 58.12 60.11 58.00 59.72 3,911,797 +1.84(+3.18%)
Jul 25, 2017 58.24 58.24 57.36 57.88 1,599,974 -0.06(-0.10%)
Jul 24, 2017 58.07 58.18 57.40 57.94 2,133,303 -0.13(-0.22%)
Jul 21, 2017 57.36 58.15 57.02 58.07 1,945,013 +0.71(+1.24%)
Jul 20, 2017 58.25 58.25 56.86 57.36 2,431,040 -0.59(-1.02%)
Jul 19, 2017 57.74 58.13 57.27 57.95 2,750,629 +0.32(+0.56%)
Jul 18, 2017 56.53 57.74 56.41 57.63 2,527,192 +0.78(+1.37%)
Jul 17, 2017 57.27 57.48 56.25 56.85 2,224,542 -0.64(-1.11%)
Jul 14, 2017 56.49 57.85 56.26 57.49 3,448,553 +1.32(+2.35%)
Jul 13, 2017 56.20 56.30 55.66 56.17 2,228,647 +0.19(+0.34%)
Jul 12, 2017 55.39 56.16 55.23 55.98 2,482,474 +1.14(+2.08%)
Jul 11, 2017 54.41 55.16 53.88 54.84 2,314,051 +0.54(+0.99%)
Jul 10, 2017 53.23 54.93 53.20 54.30 2,371,487 +1.23(+2.32%)
Jul 07, 2017 53.40 53.62 52.88 53.07 1,882,008 -0.06(-0.11%)
Jul 06, 2017 53.73 53.93 52.81 53.13 3,243,265 -1.07(-1.97%)
Jul 05, 2017 53.78 54.25 53.12 54.20 3,179,130 +0.33(+0.61%)
Jul 03, 2017 54.32 54.54 53.45 53.87 1,062,267 +0.01(+0.02%)
Jun 30, 2017 54.09 54.48 53.41 53.86 2,473,122 +0.01(+0.02%)
Jun 29, 2017 54.47 54.84 52.67 53.85 4,487,199 -1.00(-1.82%)
Jun 28, 2017 54.20 55.13 53.08 54.85 2,605,131 +0.71(+1.31%)
Jun 27, 2017 55.17 55.23 53.65 54.14 2,845,915 -0.83(-1.51%)
Jun 26, 2017 55.99 56.52 54.57 54.97 2,752,685 -0.66(-1.19%)
Jun 23, 2017 56.03 55.36 55.63 2,036,212 -0.14(-0.25%)
Jun 22, 2017 54.90 56.09 54.63 55.77 4,105,970 +0.72(+1.31%)
Jun 21, 2017 54.19 55.16 53.87 55.05 2,878,417 +0.98(+1.81%)
Jun 20, 2017 54.07 54.35 53.76 54.07 4,249,604 +0.15(+0.28%)
Jun 19, 2017 53.72 54.01 53.29 53.92 3,914,893 +0.98(+1.85%)
Jun 16, 2017 52.50 53.08 52.12 52.94 4,854,775 +0.30(+0.57%)
Jun 15, 2017 53.02 53.39 51.78 52.64 7,367,914 -1.12(-2.08%)
Jun 14, 2017 55.50 55.50 53.28 53.76 4,306,225 -1.30(-2.36%)
Jun 13, 2017 55.44 55.54 54.55 55.06 3,207,383 +0.20(+0.36%)
Jun 12, 2017 55.42 55.53 53.60 54.86 5,164,892 -0.97(-1.74%)
Jun 09, 2017 58.37 58.47 54.38 55.83 6,329,570 -2.19(-3.77%)
Jun 08, 2017 57.95 58.56 56.84 58.02 4,774,827 +0.64(+1.12%)
Jun 07, 2017 57.00 57.44 56.69 57.38 3,095,788 +0.53(+0.93%)
Jun 06, 2017 56.34 57.65 56.17 56.85 3,603,921 +0.20(+0.35%)
Jun 05, 2017 56.24 56.90 55.82 56.65 3,075,141 +0.50(+0.89%)
Jun 02, 2017 56.30 56.30 55.53 56.15 3,261,933 +0.01(+0.02%)
Jun 01, 2017 55.00 56.56 54.92 56.14 3,526,756 +1.49(+2.73%)
May 31, 2017 54.97 55.23 54.47 54.65 3,638,006 -0.52(-0.94%)
May 30, 2017 55.30 55.49 54.47 55.17 2,587,531 -0.15(-0.27%)
May 26, 2017 55.99 56.08 54.96 55.32 1,777,729 -0.39(-0.70%)
May 25, 2017 55.43 56.04 54.94 55.71 2,609,545 +0.77(+1.40%)
May 24, 2017 54.82 55.01 54.30 54.94 2,166,684 +0.26(+0.48%)
May 23, 2017 55.64 55.66 54.37 54.68 3,584,358 -0.69(-1.25%)
May 22, 2017 56.16 56.49 55.27 55.37 3,938,618 -0.78(-1.39%)
May 19, 2017 55.45 56.40 55.11 56.15 3,561,391 +0.68(+1.23%)
May 18, 2017 53.85 55.72 53.44 55.47 3,286,473 +0.58(+1.06%)
May 17, 2017 55.45 56.12 54.84 54.89 4,341,640 -1.54(-2.73%)
May 16, 2017 55.25 56.56 54.95 56.43 6,600,712 +1.27(+2.30%)
May 15, 2017 55.37 55.70 54.96 55.16 4,238,959 -0.17(-0.31%)
May 12, 2017 54.59 55.39 54.40 55.33 5,376,561 +1.18(+2.18%)
May 11, 2017 53.86 54.79 52.72 54.15 9,494,254 -1.98(-3.53%)
May 10, 2017 55.86 56.75 55.30 56.13 8,325,728 +0.80(+1.45%)
May 09, 2017 53.70 55.48 53.37 55.33 8,655,907 +2.36(+4.46%)
May 08, 2017 53.10 53.12 52.54 52.97 4,129,352 +0.29(+0.55%)
May 05, 2017 52.31 52.72 51.73 52.68 3,034,957 +0.48(+0.92%)
May 04, 2017 52.22 52.27 51.48 52.20 2,970,815 -0.11(-0.21%)
May 03, 2017 53.19 53.19 51.87 52.31 2,130,311 -0.07(-0.13%)
May 02, 2017 52.12 53.11 52.08 52.38 4,814,183 +0.30(+0.58%)
May 01, 2017 50.45 52.50 50.45 52.08 5,937,234 +1.57(+3.11%)
Apr 28, 2017 50.30 50.57 49.94 50.51 4,166,596 +0.27(+0.54%)
Apr 27, 2017 49.80 50.39 49.55 50.24 4,290,200 +0.60(+1.21%)
Apr 26, 2017 49.43 49.75 48.65 49.64 3,836,302 +0.54(+1.10%)
Apr 25, 2017 48.48 49.51 48.29 49.10 5,011,307 +1.55(+3.26%)
Apr 24, 2017 47.96 48.04 47.37 47.55 4,004,949 +0.39(+0.83%)
Apr 21, 2017 47.17 47.46 46.98 47.16 4,305,747 +0.14(+0.30%)
Apr 20, 2017 47.62 48.21 47.00 47.02 6,063,217 -0.13(-0.28%)
Apr 19, 2017 49.41 50.15 46.64 47.15 14,682,754 -1.83(-3.74%)
Apr 18, 2017 48.21 49.40 48.20 48.98 3,290,457 +0.37(+0.76%)
Apr 17, 2017 48.29 48.79 48.28 48.61 1,712,778 +0.32(+0.66%)
Apr 13, 2017 48.59 49.21 48.24 48.29 2,003,560 -0.30(-0.62%)
Apr 12, 2017 48.96 49.08 48.56 48.59 2,700,555 -0.31(-0.63%)
Apr 11, 2017 49.92 50.43 48.39 48.90 3,533,562 -0.95(-1.91%)
Apr 10, 2017 50.11 50.61 49.67 49.85 3,741,990 -0.24(-0.48%)
Apr 07, 2017 49.04 50.77 48.88 50.09 4,656,931 +0.96(+1.95%)
Apr 06, 2017 49.02 49.28 48.86 49.13 1,778,424 +0.14(+0.29%)
Apr 05, 2017 49.65 49.70 48.84 48.99 3,014,461 -0.40(-0.81%)
Apr 04, 2017 49.52 49.79 49.14 49.39 3,243,786 -0.13(-0.26%)
Apr 03, 2017 49.48 49.74 49.22 49.52 2,877,958 +0.37(+0.75%)
Mar 31, 2017 49.55 49.55 48.70 49.15 4,028,092 -0.54(-1.09%)
Mar 30, 2017 49.69 49.88 49.40 49.69 2,230,341 +0.00(+0.00%)
Mar 29, 2017 49.43 49.79 48.97 49.69 2,464,008 +0.16(+0.32%)
Mar 28, 2017 49.27 49.84 48.89 49.53 2,542,154 +0.24(+0.49%)
Mar 27, 2017 48.88 49.40 48.46 49.29 2,010,511 +0.11(+0.22%)
Mar 24, 2017 48.99 49.42 48.74 49.18 4,078,014 +0.56(+1.15%)
Mar 23, 2017 48.07 49.07 47.97 48.62 5,499,067 +0.42(+0.87%)
Mar 22, 2017 48.05 48.25 47.59 48.20 2,841,201 +0.16(+0.33%)
Mar 21, 2017 49.80 50.16 47.80 48.04 6,671,416 -1.72(-3.46%)
Mar 20, 2017 49.03 49.90 48.92 49.76 3,284,893 +0.70(+1.43%)
Mar 17, 2017 49.24 49.25 48.63 49.06 3,058,524 +0.06(+0.12%)
Mar 16, 2017 49.19 49.33 48.83 49.00 3,198,848 +0.34(+0.70%)
Mar 15, 2017 49.31 49.66 48.24 48.66 3,878,417 -0.71(-1.44%)
Mar 14, 2017 48.72 49.75 48.46 49.37 3,091,383 +0.38(+0.78%)
Mar 13, 2017 48.29 49.60 48.29 48.99 4,942,625 +0.72(+1.49%)
Mar 10, 2017 47.26 48.33 47.26 48.27 3,496,040 +1.10(+2.33%)
Mar 09, 2017 47.19 47.57 46.70 47.17 3,112,249 -0.18(-0.38%)
Mar 08, 2017 47.45 47.97 47.06 47.35 3,334,291 -0.10(-0.21%)
Mar 07, 2017 47.50 47.77 47.29 47.45 2,288,786 -0.06(-0.13%)
Mar 06, 2017 47.79 47.79 47.29 47.51 2,131,391 -0.31(-0.65%)
Mar 03, 2017 47.42 47.98 47.30 47.82 2,800,356 +0.15(+0.31%)
Mar 02, 2017 47.50 47.98 47.03 47.67 2,979,432 -0.20(-0.42%)
Mar 01, 2017 47.80 47.98 47.32 47.87 3,151,240 +0.43(+0.91%)
Feb 28, 2017 47.79 48.20 47.25 47.44 4,758,022 -0.84(-1.74%)
Feb 27, 2017 48.31 48.50 47.80 48.28 4,558,839 -0.26(-0.54%)
Feb 24, 2017 47.90 48.77 47.90 48.54 5,069,116 +0.26(+0.54%)
Feb 23, 2017 50.00 50.37 47.91 48.28 12,737,601 +0.69(+1.45%)
Feb 22, 2017 47.44 48.00 46.56 47.59 8,113,870 +0.53(+1.13%)
Feb 21, 2017 45.85 47.30 45.65 47.06 6,716,823 +1.43(+3.13%)
Feb 17, 2017 45.63 45.63 45.63 0 +0.12(+0.26%)
Feb 16, 2017 45.75 45.75 44.91 45.51 3,346,763 +0.05(+0.11%)
Feb 15, 2017 45.16 45.62 44.91 45.46 2,872,767 +0.39(+0.87%)
Feb 14, 2017 45.09 45.27 44.60 45.07 7,140,119 +0.12(+0.27%)
Feb 13, 2017 44.75 45.28 44.69 44.95 3,835,738 +0.46(+1.03%)
Feb 10, 2017 43.85 45.06 43.59 44.49 4,856,232 +1.10(+2.54%)
Feb 09, 2017 43.40 43.79 43.03 43.39 3,254,668 +0.28(+0.65%)
Feb 08, 2017 43.39 43.39 42.58 43.11 2,795,971 +0.20(+0.47%)
Feb 07, 2017 43.21 43.21 42.86 42.91 2,162,803 -0.14(-0.33%)
Feb 06, 2017 43.12 43.24 42.83 43.05 2,190,246 +0.15(+0.35%)
Feb 03, 2017 42.99 43.05 42.53 42.90 1,548,197 +0.11(+0.26%)
Feb 02, 2017 43.00 43.08 42.60 42.79 1,925,180 -0.22(-0.51%)
Feb 01, 2017 43.21 42.57 43.01 2,788,932 -0.20(-0.46%)
Jan 31, 2017 43.24 43.63 43.04 43.21 2,995,969 -0.19(-0.44%)
Jan 30, 2017 43.35 43.52 42.75 43.40 2,279,610 +0.00(+0.00%)
Jan 27, 2017 43.53 43.90 43.39 43.40 2,131,312 +0.02(+0.05%)
Jan 26, 2017 43.97 44.00 43.01 43.38 3,592,358 -0.24(-0.55%)
Jan 25, 2017 44.00 44.07 43.36 43.62 2,590,586 -0.26(-0.59%)
Jan 24, 2017 43.30 44.09 43.30 43.88 2,773,234 +0.59(+1.36%)
Jan 23, 2017 43.39 43.40 43.03 43.29 2,502,404 -0.07(-0.16%)
Jan 20, 2017 43.58 43.77 43.31 43.36 1,869,066 -0.18(-0.41%)
Jan 19, 2017 43.46 44.03 43.29 43.54 2,029,230 -0.45(-1.02%)
Jan 18, 2017 44.29 44.30 43.51 43.99 2,504,333 -0.18(-0.41%)
Jan 17, 2017 43.52 44.67 43.12 44.17 4,858,777 +0.64(+1.47%)
Jan 13, 2017 43.53 43.53 43.53 0 +0.17(+0.39%)
Jan 12, 2017 43.79 44.24 42.64 43.36 2,664,834 -0.61(-1.39%)
Jan 11, 2017 43.76 43.99 43.13 43.97 2,448,395 +0.26(+0.59%)
Jan 10, 2017 43.41 43.78 43.30 43.71 2,582,390 +0.47(+1.09%)
Jan 09, 2017 42.81 43.66 42.59 43.24 3,005,866 +0.74(+1.74%)
Jan 06, 2017 42.50 42.80 41.81 42.50 3,133,973 -0.30(-0.70%)
Jan 05, 2017 41.90 43.00 41.71 42.80 4,842,396 +1.46(+3.53%)
Jan 04, 2017 40.89 41.69 40.66 41.34 5,872,847 +0.85(+2.10%)
Jan 03, 2017 40.88 41.10 40.40 40.49 4,545,738 +0.49(+1.23%)
Dec 30, 2016 40.00 40.00 40.00 0 +0.01(+0.03%)
Dec 29, 2016 40.01 40.11 39.80 39.99 2,573,340 +0.02(+0.05%)
Dec 28, 2016 40.20 40.43 39.83 39.97 2,620,788 -0.18(-0.45%)
Dec 27, 2016 40.00 40.62 39.89 40.15 2,422,379 +0.17(+0.43%)
Dec 23, 2016 39.98 39.98 39.98 0 -0.09(-0.22%)
Dec 22, 2016 40.33 40.53 40.00 40.07 3,745,053 -0.63(-1.55%)
Dec 21, 2016 41.00 41.16 40.63 40.70 2,903,811 -0.11(-0.27%)
Dec 20, 2016 40.96 41.37 40.71 40.81 2,142,473 -0.05(-0.12%)
Dec 19, 2016 40.98 41.15 40.49 40.86 4,539,662 -0.14(-0.34%)
Dec 16, 2016 41.56 41.60 40.90 41.00 4,719,182 -0.33(-0.80%)
Dec 15, 2016 41.69 41.74 41.02 41.33 2,989,721 -0.64(-1.52%)
Dec 14, 2016 42.47 42.53 41.88 41.97 4,429,911 -0.64(-1.50%)
Dec 13, 2016 42.92 43.15 42.28 42.61 2,603,516 -0.01(-0.02%)
Dec 12, 2016 43.20 43.38 42.16 42.62 3,525,024 -0.81(-1.87%)
Dec 09, 2016 43.26 43.80 42.74 43.43 2,328,609 +0.26(+0.60%)
Dec 08, 2016 43.00 43.24 42.34 43.17 3,298,634 +0.32(+0.75%)
Dec 07, 2016 42.65 43.04 41.93 42.85 2,885,178 +0.47(+1.11%)
Dec 06, 2016 43.18 43.49 42.14 42.38 3,657,069 -0.59(-1.37%)
Dec 05, 2016 44.08 44.46 42.91 42.97 4,083,624 -1.04(-2.36%)
Dec 02, 2016 44.62 45.02 43.47 44.01 5,794,983 -0.82(-1.83%)
Dec 01, 2016 45.30 45.78 44.61 44.83 6,234,575 -0.40(-0.88%)
Nov 30, 2016 46.15 46.33 45.09 45.23 5,036,159 -0.64(-1.40%)
Nov 29, 2016 44.51 45.96 44.42 45.87 7,527,101 +1.13(+2.53%)
Nov 28, 2016 45.00 45.05 44.24 44.74 6,853,540 -0.27(-0.60%)
Nov 25, 2016 45.01 46.27 44.75 45.01 15,764,816 +4.02(+9.81%)
Nov 23, 2016 40.99 40.99 40.99 0 -0.88(-2.10%)
Nov 22, 2016 42.50 42.50 41.56 41.87 3,874,970 -0.39(-0.92%)
Nov 21, 2016 42.02 42.62 41.64 42.26 3,784,665 +0.24(+0.57%)
Nov 18, 2016 42.31 42.73 41.46 42.02 2,409,811 -0.29(-0.69%)
Nov 17, 2016 42.01 42.65 42.00 42.31 2,165,476 +0.15(+0.36%)
Nov 16, 2016 40.78 42.33 40.32 42.16 3,641,598 +0.14(+0.33%)
Nov 15, 2016 41.37 42.09 41.00 42.02 7,057,327 +1.40(+3.45%)
Nov 14, 2016 41.37 41.56 40.24 40.62 2,919,885 -0.48(-1.17%)
Nov 11, 2016 40.70 41.25 40.02 41.10 7,053,474 +0.12(+0.29%)
Nov 10, 2016 43.01 43.85 41.10 40.98 5,428,354 -1.31(-3.10%)
Nov 09, 2016 42.75 43.49 41.99 42.29 4,180,852 -1.28(-2.94%)
Nov 08, 2016 43.67 44.05 43.05 43.57 2,286,234 +0.03(+0.07%)
Nov 07, 2016 43.24 44.03 43.14 43.54 3,379,154 +1.10(+2.59%)
Nov 04, 2016 42.00 42.73 41.84 42.44 2,784,395 -0.01(-0.02%)
Nov 03, 2016 42.31 43.04 42.26 42.45 2,182,247 +0.11(+0.26%)
Nov 02, 2016 43.64 43.68 42.02 42.34 4,871,923 -1.07(-2.46%)
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.