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 (%)
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%)
May 03, 2010 36.44 37.33 36.15 37.03 786,029 +0.53(+1.45%)
Apr 30, 2010 37.93 38.18 36.36 36.50 1,545,755 -1.02(-2.72%)
Apr 29, 2010 38.50 38.79 36.90 37.52 1,879,067 -0.40(-1.05%)
Apr 28, 2010 38.19 38.75 37.39 37.92 1,106,792 +0.21(+0.56%)
Apr 27, 2010 39.35 39.35 37.48 37.71 1,282,212 -1.73(-4.39%)
Apr 26, 2010 38.65 39.70 38.65 39.44 1,746,182 +0.96(+2.49%)
Apr 23, 2010 38.50 38.68 37.83 38.48 1,186,658 +0.42(+1.10%)
Apr 22, 2010 36.00 38.14 36.00 38.06 1,888,057 +2.03(+5.63%)
Apr 21, 2010 37.31 38.02 35.60 36.03 2,784,175 -1.09(-2.94%)
Apr 20, 2010 37.73 38.23 36.95 37.12 2,104,133 +0.00(+0.00%)
Apr 19, 2010 38.60 38.60 36.45 37.12 3,820,117 -1.96(-5.02%)
Apr 16, 2010 39.78 40.22 38.71 39.08 1,533,361 -0.90(-2.25%)
Apr 15, 2010 39.51 40.49 39.51 39.98 1,371,360 +0.57(+1.45%)
Apr 14, 2010 39.24 39.99 39.07 39.41 1,280,710 +0.74(+1.91%)
Apr 13, 2010 38.41 39.09 38.16 38.67 1,004,970 -0.02(-0.05%)
Apr 12, 2010 37.99 39.20 37.99 38.69 1,284,510 +0.73(+1.92%)
Apr 09, 2010 39.12 39.40 37.70 37.96 2,196,425 -1.09(-2.79%)
Apr 08, 2010 39.49 39.49 38.75 39.05 1,258,747 -0.27(-0.69%)
Apr 07, 2010 39.75 40.51 39.00 39.32 2,088,451 -0.39(-0.98%)
Apr 06, 2010 40.01 40.30 38.84 39.71 1,581,221 -0.60(-1.49%)
Apr 05, 2010 40.60 40.90 40.04 40.31 978,226 +0.02(+0.05%)
Apr 01, 2010 40.10 40.29 40.29 40.29 7,624,600 +1.09(+2.78%)
Mar 31, 2010 40.50 40.50 39.20 39.20 1,617,042 -1.48(-3.64%)
Mar 30, 2010 40.39 40.90 39.70 40.68 1,897,798 +0.29(+0.72%)
Mar 29, 2010 39.50 40.80 39.48 40.39 1,685,469 +0.87(+2.20%)
Mar 26, 2010 39.82 40.49 38.90 39.52 2,327,372 -0.97(-2.40%)
Mar 25, 2010 39.26 41.28 39.23 40.49 3,945,449 +1.23(+3.13%)
Mar 24, 2010 37.58 39.49 37.28 39.26 2,718,599 +1.62(+4.30%)
Mar 23, 2010 37.08 37.66 36.53 37.64 1,332,461 +0.87(+2.37%)
Mar 22, 2010 35.94 36.80 34.85 36.77 2,833,883 +0.77(+2.14%)
Mar 19, 2010 36.99 37.21 35.96 36.00 1,267,076 -0.92(-2.49%)
Mar 18, 2010 36.77 37.12 36.52 36.92 1,338,662 +0.30(+0.82%)
Mar 17, 2010 37.45 37.55 36.15 36.62 2,476,824 -0.59(-1.59%)
Mar 16, 2010 37.98 38.18 37.15 37.21 1,618,880 -0.76(-2.00%)
Mar 15, 2010 37.68 38.60 37.16 37.97 1,298,194 -0.68(-1.76%)
Mar 12, 2010 39.41 39.41 38.49 38.65 871,478 -0.15(-0.39%)
Mar 11, 2010 39.00 39.00 38.19 38.80 1,039,241 -0.07(-0.18%)
Mar 10, 2010 38.74 39.14 38.43 38.87 1,434,316 +0.13(+0.34%)
Mar 09, 2010 39.50 40.49 38.38 38.74 1,590,712 -0.66(-1.68%)
Mar 08, 2010 38.85 39.71 38.65 39.40 1,661,644 +0.77(+1.99%)
Mar 05, 2010 38.18 38.99 38.02 38.63 1,734,775 +0.95(+2.52%)
Mar 04, 2010 36.99 38.03 36.76 37.68 3,693,176 +1.26(+3.46%)
Mar 03, 2010 37.31 37.86 36.30 36.42 2,729,225 -1.51(-3.98%)
Mar 02, 2010 39.16 39.62 37.65 37.93 2,281,489 -1.14(-2.92%)
Mar 01, 2010 38.56 39.82 38.28 39.07 2,428,898 +0.84(+2.20%)
Feb 26, 2010 37.05 38.46 36.71 38.23 1,931,041 +1.47(+4.00%)
Feb 25, 2010 34.79 36.94 34.51 36.76 1,891,002 +0.26(+0.71%)
Feb 24, 2010 36.13 36.62 35.52 36.50 1,669,059 +0.77(+2.16%)
Feb 23, 2010 35.47 36.50 34.86 35.73 2,169,667 +0.28(+0.79%)
Feb 22, 2010 36.00 36.70 35.42 35.45 1,618,016 +0.12(+0.34%)
Feb 19, 2010 35.36 35.49 35.02 35.33 946,205 -0.50(-1.40%)
Feb 18, 2010 35.21 35.97 35.06 35.83 2,011,099 +0.73(+2.08%)
Feb 17, 2010 35.23 36.45 34.76 35.10 1,820,557 +0.18(+0.52%)
Feb 16, 2010 33.88 35.14 33.38 34.92 1,816,741 +1.02(+3.01%)
Feb 12, 2010 33.11 33.90 33.90 33.90 4,657,800 +0.04(+0.12%)
Feb 11, 2010 33.01 34.04 32.20 33.86 4,005,843 +1.06(+3.23%)
Feb 10, 2010 31.61 33.18 31.44 32.80 2,258,812 +1.37(+4.36%)
Feb 09, 2010 31.22 31.74 30.31 31.43 2,304,665 +0.89(+2.91%)
Feb 08, 2010 30.67 31.27 30.17 30.54 1,527,843 -0.03(-0.10%)
Feb 05, 2010 29.95 30.87 29.90 30.57 2,426,886 +0.41(+1.37%)
Feb 04, 2010 31.58 31.80 29.90 30.16 3,480,408 -1.69(-5.31%)
Feb 03, 2010 31.00 33.70 31.00 31.85 4,695,128 -1.38(-4.15%)
Feb 02, 2010 32.90 33.96 32.70 33.23 3,319,414 +0.76(+2.34%)
Feb 01, 2010 31.98 32.78 31.33 32.47 2,469,901 +1.18(+3.77%)
Jan 29, 2010 33.39 33.49 30.97 31.29 2,728,284 -1.69(-5.12%)
Jan 28, 2010 32.51 33.49 32.02 32.98 2,260,504 +0.72(+2.23%)
Jan 27, 2010 32.70 32.90 30.60 32.26 3,669,316 -0.41(-1.25%)
Jan 26, 2010 32.20 32.80 31.51 32.67 1,636,002 +0.03(+0.09%)
Jan 25, 2010 32.10 33.21 31.90 32.64 1,962,848 +0.78(+2.45%)
Jan 22, 2010 32.63 33.21 31.51 31.86 3,089,982 -1.08(-3.28%)
Jan 21, 2010 35.25 36.19 32.53 32.94 2,929,038 -37.77(-53.42%)
Jan 20, 2010 72.50 72.66 70.41 70.71 3,571,600 -2.27(-3.11%)
Jan 19, 2010 72.75 73.38 72.07 72.98 654,937 +0.23(+0.32%)
Jan 15, 2010 73.08 72.75 72.75 72.75 2,406,000 -0.59(-0.80%)
Jan 14, 2010 70.89 73.74 70.30 73.34 1,334,177 +3.17(+4.52%)
Jan 13, 2010 71.41 71.41 68.47 70.17 1,429,556 -0.63(-0.89%)
Jan 12, 2010 73.00 73.47 70.25 70.80 1,035,849 -2.84(-3.86%)
Jan 11, 2010 73.98 74.80 73.25 73.64 956,196 +0.86(+1.18%)
Jan 08, 2010 73.23 73.23 71.05 72.78 909,340 -0.33(-0.45%)
Jan 07, 2010 73.95 76.51 72.50 73.11 812,547 -1.82(-2.43%)
Jan 06, 2010 77.00 77.00 74.12 74.93 851,517 -1.62(-2.12%)
Jan 05, 2010 73.08 76.75 73.01 76.55 1,194,780 +4.05(+5.59%)
Jan 04, 2010 73.70 74.19 71.38 72.50 831,272 +0.64(+0.89%)
Dec 31, 2009 73.17 71.86 71.86 71.86 2,478,800 -1.16(-1.59%)
Dec 30, 2009 73.59 74.39 72.77 73.02 732,361 -0.57(-0.77%)
Dec 29, 2009 73.63 74.99 73.37 73.59 538,731 +0.22(+0.30%)
Dec 28, 2009 73.78 74.45 72.83 73.37 328,729 +0.19(+0.26%)
Dec 24, 2009 73.31 73.90 72.61 73.18 193,171 +0.59(+0.81%)
Dec 23, 2009 70.94 74.07 70.55 72.59 735,153 +1.70(+2.40%)
Dec 22, 2009 73.19 73.27 68.24 70.89 1,827,223 -2.42(-3.30%)
Dec 21, 2009 74.32 75.47 73.09 73.31 536,555 -1.14(-1.53%)
Dec 18, 2009 75.00 75.90 74.10 74.45 985,633 -0.67(-0.89%)
Dec 17, 2009 77.00 78.09 75.07 75.12 1,134,939 -2.25(-2.91%)
Dec 16, 2009 74.20 77.70 74.11 77.37 772,239 +3.28(+4.43%)
Dec 15, 2009 73.56 75.24 73.24 74.09 390,793 -0.53(-0.71%)
Dec 14, 2009 73.98 75.17 73.92 74.62 1,016,337 +1.08(+1.47%)
Dec 11, 2009 74.97 74.97 72.88 73.54 664,861 -0.60(-0.81%)
Dec 10, 2009 73.99 74.69 73.17 74.14 1,021,090 +1.04(+1.42%)
Dec 09, 2009 75.16 75.49 72.68 73.10 919,553 -1.78(-2.38%)
Dec 08, 2009 75.50 76.33 74.31 74.88 573,185 -0.90(-1.19%)
Dec 07, 2009 75.35 77.40 74.16 75.78 662,358 +0.52(+0.69%)
Dec 04, 2009 77.71 78.54 73.51 75.26 1,809,401 -1.37(-1.79%)
Dec 03, 2009 77.95 78.60 76.50 76.63 1,098,183 -0.58(-0.75%)
Dec 02, 2009 75.99 77.86 75.61 77.21 1,428,645 +1.66(+2.20%)
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.