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 (%)
Mar 31, 2016 45.05 45.05 44.16 44.26 4,732,498 -0.76(-1.69%)
Mar 30, 2016 45.00 45.58 44.66 45.02 4,373,984 +0.51(+1.15%)
Mar 29, 2016 43.31 44.76 42.88 44.51 3,700,072 +1.16(+2.68%)
Mar 28, 2016 44.09 44.15 43.30 43.35 2,924,477 -0.81(-1.83%)
Mar 24, 2016 44.25 44.16 44.16 44.16 2,738,300 -0.21(-0.47%)
Mar 23, 2016 44.87 45.15 43.88 44.37 3,851,251 -0.50(-1.11%)
Mar 22, 2016 44.23 45.20 43.80 44.87 6,839,096 -0.29(-0.64%)
Mar 21, 2016 42.84 45.30 42.84 45.16 6,605,774 +1.64(+3.77%)
Mar 18, 2016 42.51 44.36 42.50 43.52 8,448,126 +1.21(+2.86%)
Mar 17, 2016 40.70 42.87 39.52 42.31 15,339,987 -0.30(-0.70%)
Mar 16, 2016 40.76 42.79 40.44 42.61 7,307,594 +1.85(+4.54%)
Mar 15, 2016 41.24 41.42 39.96 40.76 4,923,800 -0.46(-1.12%)
Mar 14, 2016 41.00 41.95 40.81 41.22 5,951,166 +0.77(+1.90%)
Mar 11, 2016 39.02 40.55 39.01 40.45 4,148,173 +1.46(+3.74%)
Mar 10, 2016 39.59 39.79 38.56 38.99 3,874,450 -0.36(-0.91%)
Mar 09, 2016 39.06 39.42 38.83 39.35 4,388,923 +0.46(+1.18%)
Mar 08, 2016 38.97 39.34 38.65 38.89 2,092,923 -0.47(-1.19%)
Mar 07, 2016 39.78 40.22 39.09 39.36 3,285,162 -0.66(-1.65%)
Mar 04, 2016 39.84 40.45 39.40 40.02 4,178,864 +0.78(+1.99%)
Mar 03, 2016 40.50 40.98 38.40 39.24 9,082,668 -1.26(-3.11%)
Mar 02, 2016 42.25 42.43 40.02 40.50 7,842,754 -1.40(-3.34%)
Mar 01, 2016 41.50 42.46 41.20 41.90 4,975,481 +0.98(+2.39%)
Feb 29, 2016 41.04 42.33 40.85 40.92 4,878,397 -0.87(-2.08%)
Feb 26, 2016 42.01 42.85 41.39 41.79 4,202,792 +0.57(+1.38%)
Feb 25, 2016 40.64 41.35 39.80 41.22 3,383,986 -0.31(-0.75%)
Feb 24, 2016 40.44 41.74 39.70 41.53 4,559,217 +0.24(+0.58%)
Feb 23, 2016 42.16 42.50 41.05 41.29 3,989,532 -1.03(-2.43%)
Feb 22, 2016 42.40 42.45 41.06 42.32 3,526,879 +0.63(+1.51%)
Feb 19, 2016 41.00 41.75 40.29 41.69 3,996,373 +0.91(+2.23%)
Feb 18, 2016 42.00 42.00 40.36 40.78 3,253,378 -0.61(-1.47%)
Feb 17, 2016 41.07 42.25 40.61 41.39 6,244,498 +1.06(+2.63%)
Feb 16, 2016 38.54 40.35 38.18 40.33 8,505,519 +3.20(+8.62%)
Feb 12, 2016 37.20 37.13 37.13 37.13 3,375,400 +0.80(+2.20%)
Feb 11, 2016 36.49 37.17 35.50 36.33 5,154,295 -0.55(-1.49%)
Feb 10, 2016 37.06 38.03 36.45 36.88 2,809,242 +0.31(+0.85%)
Feb 09, 2016 36.34 38.21 35.62 36.57 5,366,492 -0.50(-1.35%)
Feb 08, 2016 38.36 38.60 36.20 37.07 5,939,021 -2.06(-5.26%)
Feb 05, 2016 40.91 41.09 38.17 39.13 6,339,003 -1.98(-4.82%)
Feb 04, 2016 40.07 41.18 39.64 41.11 4,032,039 +1.21(+3.03%)
Feb 03, 2016 40.49 40.91 38.34 39.90 6,267,335 -0.46(-1.14%)
Feb 02, 2016 41.76 41.92 39.97 40.36 5,511,949 -1.61(-3.84%)
Feb 01, 2016 42.68 43.42 41.88 41.97 5,076,232 -0.71(-1.66%)
Jan 29, 2016 41.23 43.10 41.23 42.68 4,057,347 +1.84(+4.51%)
Jan 28, 2016 42.25 42.49 40.51 40.84 5,625,327 -0.73(-1.76%)
Jan 27, 2016 42.26 43.15 41.33 41.57 4,739,834 -1.26(-2.94%)
Jan 26, 2016 42.76 43.34 41.70 42.83 4,005,301 -0.09(-0.21%)
Jan 25, 2016 43.00 43.47 42.74 42.92 3,754,238 -0.01(-0.02%)
Jan 22, 2016 44.10 45.11 42.86 42.93 4,260,421 +0.01(+0.02%)
Jan 21, 2016 41.98 43.83 41.50 42.92 4,677,168 +0.51(+1.20%)
Jan 20, 2016 41.01 42.78 39.50 42.41 6,083,129 +0.40(+0.95%)
Jan 19, 2016 42.40 43.61 41.60 42.01 5,005,201 +0.56(+1.35%)
Jan 15, 2016 41.47 41.45 41.45 41.45 5,470,900 -1.88(-4.35%)
Jan 14, 2016 42.50 43.72 41.33 43.34 3,992,359 +1.33(+3.15%)
Jan 13, 2016 44.80 44.80 41.17 42.01 9,322,636 -2.58(-5.79%)
Jan 12, 2016 44.46 44.71 43.91 44.59 5,078,141 +0.97(+2.22%)
Jan 11, 2016 44.57 45.00 43.01 43.62 4,693,163 -1.41(-3.13%)
Jan 08, 2016 46.26 46.98 44.95 45.03 3,789,010 -0.22(-0.49%)
Jan 07, 2016 46.35 47.12 45.01 45.25 6,962,730 -2.64(-5.51%)
Jan 06, 2016 46.74 48.36 46.50 47.89 4,516,431 +0.20(+0.42%)
Jan 05, 2016 45.66 48.03 45.12 47.69 6,560,057 +2.46(+5.44%)
Jan 04, 2016 44.99 45.93 43.87 45.23 6,215,925 -1.10(-2.37%)
Dec 31, 2015 46.75 46.33 46.33 46.33 2,833,000 -0.76(-1.61%)
Dec 30, 2015 47.99 48.35 46.54 47.09 2,964,007 -0.95(-1.98%)
Dec 29, 2015 48.36 48.60 47.53 48.04 1,885,467 +0.09(+0.19%)
Dec 28, 2015 48.45 48.50 47.18 47.95 2,480,300 -0.79(-1.62%)
Dec 24, 2015 49.28 48.74 48.74 48.74 920,100 -0.40(-0.81%)
Dec 23, 2015 48.92 49.30 48.75 49.14 2,235,130 +0.61(+1.26%)
Dec 22, 2015 48.80 49.01 48.23 48.53 2,254,145 -0.17(-0.35%)
Dec 21, 2015 48.26 48.98 48.17 48.70 4,448,830 +0.11(+0.23%)
Dec 18, 2015 48.16 48.71 47.90 48.59 12,738,456 +0.18(+0.37%)
Dec 17, 2015 50.00 50.25 48.33 48.41 6,927,489 -1.42(-2.85%)
Dec 16, 2015 48.90 49.96 48.10 49.83 4,629,074 +1.49(+3.08%)
Dec 15, 2015 48.73 49.91 48.10 48.34 9,824,217 -0.20(-0.41%)
Dec 14, 2015 48.50 49.25 47.74 48.54 10,844,081 -0.15(-0.31%)
Dec 11, 2015 49.81 50.63 48.02 48.69 6,717,157 -1.80(-3.57%)
Dec 10, 2015 52.60 52.65 50.00 50.49 7,071,116 -0.23(-0.45%)
Dec 09, 2015 52.67 53.00 50.34 50.72 7,717,992 -2.26(-4.27%)
Dec 08, 2015 51.51 53.21 50.95 52.98 4,554,368 -0.15(-0.28%)
Dec 07, 2015 53.85 54.30 52.81 53.13 3,686,491 -0.97(-1.79%)
Dec 04, 2015 53.30 54.51 53.00 54.10 3,341,019 +0.76(+1.42%)
Dec 03, 2015 54.49 54.49 52.99 53.34 4,651,484 -0.41(-0.76%)
Dec 02, 2015 54.76 55.60 53.68 53.75 3,639,839 -55.10(-50.62%)
Dec 01, 2015 106.00 109.07 104.53 108.85 3,524,000 +1.84(+1.72%)
Nov 30, 2015 103.17 107.01 103.17 107.01 13,856,402 +4.31(+4.20%)
Nov 27, 2015 103.55 104.47 100.86 102.70 2,479,960 -2.29(-2.18%)
Nov 25, 2015 105.60 104.99 104.99 104.99 5,844,600 -1.28(-1.20%)
Nov 24, 2015 108.50 108.94 105.21 106.27 4,206,018 -4.33(-3.92%)
Nov 23, 2015 110.03 111.00 107.26 110.60 3,477,359 -1.07(-0.96%)
Nov 20, 2015 110.99 112.43 106.85 111.67 5,487,335 +1.82(+1.66%)
Nov 19, 2015 106.15 114.72 106.00 109.85 12,111,596 +14.78(+15.55%)
Nov 18, 2015 92.95 96.26 92.55 95.07 3,363,632 +2.50(+2.70%)
Nov 17, 2015 97.22 98.50 91.44 92.57 4,219,205 -4.82(-4.95%)
Nov 16, 2015 95.62 97.63 93.81 97.39 3,080,123 +0.14(+0.14%)
Nov 13, 2015 97.01 97.76 94.88 97.25 2,348,426 -2.33(-2.34%)
Nov 12, 2015 98.97 100.56 98.25 99.58 1,902,293 +0.42(+0.42%)
Nov 11, 2015 98.83 100.42 98.35 99.16 1,985,973 +0.93(+0.95%)
Nov 10, 2015 97.63 99.10 95.82 98.23 2,529,997 +0.31(+0.32%)
Nov 09, 2015 101.94 103.40 96.33 97.92 4,278,633 -5.47(-5.29%)
Nov 06, 2015 98.85 103.58 98.24 103.39 3,487,075 +4.51(+4.56%)
Nov 05, 2015 98.00 99.28 94.62 98.88 2,757,791 +2.43(+2.52%)
Nov 04, 2015 98.30 98.75 94.57 96.45 3,579,584 -0.72(-0.74%)
Nov 03, 2015 96.17 97.80 93.78 97.17 4,546,149 +0.81(+0.84%)
Nov 02, 2015 93.01 97.98 92.44 96.36 4,995,759 +3.39(+3.65%)
Oct 30, 2015 88.66 93.89 88.66 92.97 6,325,807 +5.06(+5.76%)
Oct 29, 2015 88.64 89.40 86.84 87.91 3,529,296 -0.50(-0.57%)
Oct 28, 2015 88.00 89.96 86.32 88.41 4,268,551 -0.22(-0.25%)
Oct 27, 2015 89.99 91.68 85.10 88.63 8,339,515 -2.15(-2.37%)
Oct 26, 2015 89.26 97.29 88.75 90.78 24,275,176 +16.44(+22.11%)
Oct 23, 2015 75.15 75.75 73.50 74.34 3,968,591 +1.95(+2.69%)
Oct 22, 2015 72.99 75.45 71.23 72.39 2,630,552 +0.17(+0.24%)
Oct 21, 2015 72.84 73.70 71.12 72.22 1,342,990 -1.09(-1.49%)
Oct 20, 2015 73.09 74.78 72.32 73.31 2,368,557 +1.31(+1.82%)
Oct 19, 2015 71.33 72.57 70.59 72.00 1,321,006 +0.95(+1.34%)
Oct 16, 2015 70.08 72.24 69.51 71.05 2,814,061 +0.90(+1.28%)
Oct 15, 2015 69.39 70.90 68.63 70.15 2,393,108 +1.71(+2.50%)
Oct 14, 2015 68.65 69.54 66.62 68.44 2,305,108 -0.06(-0.09%)
Oct 13, 2015 67.50 69.75 67.01 68.50 1,869,798 +1.16(+1.72%)
Oct 12, 2015 67.95 69.61 67.16 67.34 1,943,869 +0.07(+0.10%)
Oct 09, 2015 68.24 69.48 66.60 67.27 2,592,883 -1.00(-1.46%)
Oct 08, 2015 69.52 70.91 66.09 68.27 2,415,534 -1.87(-2.67%)
Oct 07, 2015 71.64 72.34 68.98 70.14 3,345,741 +1.49(+2.17%)
Oct 06, 2015 68.50 70.99 68.21 68.65 1,896,141 -0.42(-0.61%)
Oct 05, 2015 67.09 70.23 66.55 69.07 3,420,243 +2.30(+3.44%)
Oct 02, 2015 63.34 68.11 63.23 66.77 4,262,633 +4.17(+6.66%)
Oct 01, 2015 63.42 64.41 61.02 62.60 1,997,537 -0.58(-0.92%)
Sep 30, 2015 63.97 64.59 61.50 63.18 3,473,138 +0.38(+0.61%)
Sep 29, 2015 62.42 63.01 60.23 62.80 3,864,883 +0.94(+1.52%)
Sep 28, 2015 64.80 65.17 61.40 61.86 2,366,806 -3.48(-5.33%)
Sep 25, 2015 67.14 67.37 64.80 65.34 1,983,642 -1.36(-2.04%)
Sep 24, 2015 64.67 66.77 63.82 66.70 1,704,423 +1.71(+2.63%)
Sep 23, 2015 67.87 67.87 64.63 64.99 2,443,705 -1.62(-2.43%)
Sep 22, 2015 67.04 67.50 65.25 66.61 3,097,842 -1.06(-1.57%)
Sep 21, 2015 67.53 68.91 67.18 67.67 2,566,430 -0.67(-0.98%)
Sep 18, 2015 69.34 70.57 68.11 68.34 2,210,230 -1.92(-2.73%)
Sep 17, 2015 71.01 71.83 69.13 70.26 2,588,577 -2.04(-2.82%)
Sep 16, 2015 68.72 73.00 68.22 72.30 4,923,838 +5.38(+8.04%)
Sep 15, 2015 65.63 67.44 63.77 66.92 1,300,843 +1.03(+1.56%)
Sep 14, 2015 68.20 68.41 65.73 65.89 1,605,951 -2.97(-4.31%)
Sep 11, 2015 66.59 69.02 65.71 68.86 1,916,322 +1.67(+2.49%)
Sep 10, 2015 65.43 68.10 65.25 67.19 1,814,802 +1.24(+1.88%)
Sep 09, 2015 65.16 67.42 65.05 65.95 1,947,319 +1.50(+2.33%)
Sep 08, 2015 66.15 67.97 63.32 64.45 2,560,574 +0.53(+0.83%)
Sep 04, 2015 64.75 63.92 63.92 63.92 3,665,200 -1.97(-2.99%)
Sep 03, 2015 65.62 68.49 65.12 65.89 1,536,074 +0.43(+0.66%)
Sep 02, 2015 65.88 66.44 64.00 65.46 1,415,991 +1.14(+1.77%)
Sep 01, 2015 65.43 66.77 63.81 64.32 2,101,129 -2.13(-3.21%)
Aug 31, 2015 69.04 69.90 66.01 66.45 2,152,402 -3.05(-4.39%)
Aug 28, 2015 70.08 72.14 68.66 69.50 2,243,700 -0.46(-0.66%)
Aug 27, 2015 65.04 69.96 65.01 69.96 3,706,458 +5.88(+9.18%)
Aug 26, 2015 64.49 65.56 62.85 64.08 2,623,652 +0.38(+0.60%)
Aug 25, 2015 64.50 66.32 62.24 63.70 3,792,464 +3.20(+5.29%)
Aug 24, 2015 56.57 61.25 54.50 60.50 4,473,294 -2.77(-4.38%)
Aug 21, 2015 63.77 65.15 62.93 63.27 3,055,132 -1.34(-2.07%)
Aug 20, 2015 66.71 67.07 63.64 64.61 4,887,298 -3.52(-5.17%)
Aug 19, 2015 69.22 69.93 67.90 68.13 1,893,764 -1.15(-1.66%)
Aug 18, 2015 70.78 71.49 69.05 69.28 2,500,391 -3.51(-4.82%)
Aug 17, 2015 71.65 72.82 70.55 72.79 1,018,743 +1.21(+1.69%)
Aug 14, 2015 71.33 72.95 70.80 71.58 1,183,974 -0.55(-0.76%)
Aug 13, 2015 69.89 73.71 69.58 72.13 3,264,973 +1.89(+2.69%)
Aug 12, 2015 70.29 70.90 66.37 70.24 5,355,077 -1.76(-2.44%)
Aug 11, 2015 75.92 75.92 70.66 72.00 4,277,050 -5.57(-7.18%)
Aug 10, 2015 75.97 78.05 75.82 77.57 1,819,622 +2.09(+2.77%)
Aug 07, 2015 77.55 77.55 74.94 75.48 1,499,463 -1.99(-2.57%)
Aug 06, 2015 79.73 79.84 76.91 77.47 1,700,927 -2.03(-2.55%)
Aug 05, 2015 79.73 80.20 78.35 79.50 3,200,474 +0.93(+1.18%)
Aug 04, 2015 75.00 79.42 74.30 78.57 8,681,623 +7.12(+9.97%)
Aug 03, 2015 71.68 72.80 69.66 71.45 4,304,473 -0.13(-0.18%)
Jul 31, 2015 71.19 72.48 69.90 71.58 2,372,216 +0.89(+1.26%)
Jul 30, 2015 70.65 71.00 69.96 70.69 1,919,432 +0.18(+0.26%)
Jul 29, 2015 68.72 71.31 68.38 70.51 2,105,860 +2.20(+3.22%)
Jul 28, 2015 68.94 69.30 66.87 68.31 2,955,589 -0.73(-1.06%)
Jul 27, 2015 70.20 71.08 68.47 69.04 2,178,695 -3.80(-5.22%)
Jul 24, 2015 75.00 75.82 71.83 72.84 1,710,771 -2.31(-3.07%)
Jul 23, 2015 74.58 77.37 74.39 75.15 1,771,487 +0.97(+1.31%)
Jul 22, 2015 74.06 75.00 72.87 74.18 920,498 +0.00(+0.00%)
Jul 21, 2015 72.84 75.06 72.29 74.18 2,908,483 +1.40(+1.92%)
Jul 20, 2015 72.14 73.55 71.28 72.78 2,095,963 +0.90(+1.25%)
Jul 17, 2015 72.32 72.79 71.31 71.88 1,413,429 +0.00(+0.00%)
Jul 16, 2015 71.44 73.14 71.18 71.88 1,536,327 +1.66(+2.36%)
Jul 15, 2015 73.70 73.71 69.95 70.22 2,537,424 -4.11(-5.53%)
Jul 14, 2015 74.19 74.95 73.11 74.33 1,249,984 +0.52(+0.70%)
Jul 13, 2015 73.60 74.74 72.99 73.81 1,659,312 +0.54(+0.74%)
Jul 10, 2015 73.56 73.66 71.71 73.27 1,851,340 +1.79(+2.50%)
Jul 09, 2015 72.04 72.95 70.28 71.48 2,910,812 +2.13(+3.07%)
Jul 08, 2015 67.36 70.83 67.36 69.35 4,328,384 -1.75(-2.46%)
Jul 07, 2015 69.19 71.31 63.00 71.10 8,797,127 -0.43(-0.60%)
Jul 06, 2015 69.94 71.84 68.90 71.53 2,624,104 +0.24(+0.34%)
Jul 02, 2015 70.99 71.29 71.29 71.29 3,318,200 +0.30(+0.42%)
Jul 01, 2015 73.54 73.85 70.78 70.99 1,847,434 -1.63(-2.24%)
Jun 30, 2015 71.91 72.75 71.44 72.62 1,821,491 +2.01(+2.85%)
Jun 29, 2015 71.56 72.05 70.27 70.61 1,640,536 -2.66(-3.63%)
Jun 26, 2015 72.00 73.59 71.64 73.27 2,819,251 -0.58(-0.79%)
Jun 25, 2015 73.35 74.00 72.74 73.85 2,409,510 +0.93(+1.28%)
Jun 24, 2015 74.50 74.50 72.51 72.92 1,722,540 -1.03(-1.40%)
Jun 23, 2015 74.87 75.10 73.54 73.95 2,654,063 +0.09(+0.13%)
Jun 22, 2015 72.54 74.11 72.53 73.86 2,861,542 +2.22(+3.09%)
Jun 19, 2015 74.37 74.48 71.60 71.64 5,961,420 -3.37(-4.49%)
Jun 18, 2015 74.50 75.49 72.30 75.01 6,087,080 -0.40(-0.53%)
Jun 17, 2015 76.62 77.00 75.08 75.41 2,399,253 -0.30(-0.40%)
Jun 16, 2015 75.66 76.13 73.56 75.71 2,868,837 -0.42(-0.55%)
Jun 15, 2015 76.35 76.67 75.25 76.13 2,608,896 -1.26(-1.63%)
Jun 12, 2015 74.77 77.91 74.57 77.39 5,534,324 -0.11(-0.14%)
Jun 11, 2015 76.42 78.64 76.41 77.50 3,027,140 +1.33(+1.75%)
Jun 10, 2015 74.49 76.29 74.10 76.17 1,540,128 +1.50(+2.01%)
Jun 09, 2015 74.42 75.10 72.87 74.67 1,743,618 +0.33(+0.44%)
Jun 08, 2015 75.89 76.65 74.30 74.34 1,608,718 -1.73(-2.27%)
Jun 05, 2015 75.07 77.55 74.71 76.07 2,139,684 +1.00(+1.33%)
Jun 04, 2015 74.40 75.86 73.70 75.07 2,835,490 +0.19(+0.25%)
Jun 03, 2015 76.79 76.98 74.45 74.88 4,350,191 -2.16(-2.80%)
Jun 02, 2015 76.51 77.90 72.44 77.04 9,341,544 -4.59(-5.62%)
Jun 01, 2015 80.30 82.76 80.30 81.63 2,734,202 +1.76(+2.20%)
May 29, 2015 80.05 80.73 79.64 79.87 2,058,777 -0.35(-0.44%)
May 28, 2015 78.81 80.84 77.80 80.22 3,063,894 -1.30(-1.59%)
May 27, 2015 82.00 83.81 80.75 81.52 2,410,482 -0.47(-0.58%)
May 26, 2015 87.23 87.62 80.70 81.99 7,358,040 -2.64(-3.12%)
May 22, 2015 77.95 84.63 84.63 84.63 28,993,400 +12.64(+17.56%)
May 21, 2015 72.30 72.34 71.44 71.99 2,158,582 +0.05(+0.07%)
May 20, 2015 71.95 72.48 70.79 71.94 1,896,604 -0.55(-0.76%)
May 19, 2015 72.42 73.48 72.24 72.49 1,565,787 +0.51(+0.71%)
May 18, 2015 72.77 72.88 70.65 71.98 2,010,871 +0.01(+0.01%)
May 15, 2015 71.50 74.27 71.13 71.97 3,714,916 +0.83(+1.17%)
May 14, 2015 73.96 76.00 70.57 71.14 12,045,582 +5.78(+8.84%)
May 13, 2015 64.90 66.15 64.12 65.36 3,329,820 +0.23(+0.35%)
May 12, 2015 63.40 65.33 63.38 65.13 2,531,145 +1.38(+2.16%)
May 11, 2015 64.19 64.92 63.62 63.75 3,700,410 -0.04(-0.06%)
May 08, 2015 65.19 65.50 63.50 63.79 1,316,934 -0.77(-1.19%)
May 07, 2015 64.32 64.64 62.90 64.56 2,731,178 +1.23(+1.94%)
May 06, 2015 63.27 63.69 62.28 63.33 1,995,343 +0.34(+0.54%)
May 05, 2015 63.01 64.14 62.29 62.99 6,385,351 -1.17(-1.82%)
May 04, 2015 64.00 65.30 64.00 64.16 2,415,663 +0.36(+0.56%)
May 01, 2015 63.44 63.87 62.13 63.80 2,163,140 +0.12(+0.19%)
Apr 30, 2015 64.00 64.73 63.16 63.68 1,605,313 -0.36(-0.56%)
Apr 29, 2015 64.21 65.09 62.97 64.04 2,190,816 -0.84(-1.29%)
Apr 28, 2015 65.94 66.39 64.28 64.88 2,053,190 -1.40(-2.11%)
Apr 27, 2015 66.39 67.46 65.89 66.28 1,869,288 +0.71(+1.08%)
Apr 24, 2015 66.11 67.46 65.56 65.57 1,581,304 -0.05(-0.08%)
Apr 23, 2015 65.67 66.78 65.53 65.62 1,213,865 -0.52(-0.79%)
Apr 22, 2015 65.36 67.43 65.03 66.14 2,612,278 +0.98(+1.50%)
Apr 21, 2015 64.14 66.34 63.59 65.16 2,662,562 +1.61(+2.53%)
Apr 20, 2015 63.43 63.86 62.62 63.55 1,054,660 +0.35(+0.55%)
Apr 17, 2015 62.25 63.56 62.00 63.20 1,860,321 -0.44(-0.69%)
Apr 16, 2015 63.72 65.00 63.36 63.64 1,741,134 -0.11(-0.17%)
Apr 15, 2015 63.87 64.27 63.00 63.75 1,581,392 -0.13(-0.20%)
Apr 14, 2015 62.25 64.11 61.37 63.88 1,919,310 +0.88(+1.40%)
Apr 13, 2015 63.02 64.18 62.52 63.00 2,030,364 -0.05(-0.08%)
Apr 10, 2015 63.64 64.35 61.65 63.05 2,622,639 -0.73(-1.14%)
Apr 09, 2015 63.65 64.68 62.46 63.77 2,126,047 +0.16(+0.24%)
Apr 08, 2015 62.44 63.84 62.09 63.62 3,852,317 +2.41(+3.94%)
Apr 07, 2015 62.59 63.00 61.21 61.21 3,231,310 +0.05(+0.07%)
Apr 06, 2015 59.66 61.49 58.99 61.16 3,032,728 +1.91(+3.23%)
Apr 02, 2015 58.54 59.25 59.25 59.25 2,960,600 +0.48(+0.82%)
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.