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 (%)
Jun 29, 2012 17.00 17.09 16.53 16.76 1,948,043 +0.15(+0.90%)
Jun 28, 2012 16.38 16.64 16.31 16.61 1,943,707 +0.08(+0.48%)
Jun 27, 2012 16.71 16.78 16.42 16.53 1,294,585 -0.05(-0.30%)
Jun 26, 2012 16.51 16.78 16.48 16.58 1,526,443 +0.07(+0.42%)
Jun 25, 2012 16.73 17.05 16.47 16.51 1,956,165 -0.43(-2.54%)
Jun 22, 2012 16.80 17.05 16.70 16.94 2,778,863 +0.28(+1.68%)
Jun 21, 2012 17.52 17.59 16.64 16.66 2,621,635 -0.88(-5.02%)
Jun 20, 2012 17.52 17.91 17.39 17.54 3,209,103 -0.04(-0.23%)
Jun 19, 2012 17.35 17.79 17.19 17.58 2,309,919 +0.40(+2.33%)
Jun 18, 2012 17.10 17.38 16.99 17.18 1,867,928 +0.05(+0.29%)
Jun 15, 2012 17.10 17.19 16.74 17.13 2,718,944 +0.08(+0.47%)
Jun 14, 2012 16.69 17.48 16.66 17.05 4,484,728 +0.58(+3.52%)
Jun 13, 2012 16.50 16.84 16.25 16.47 3,472,983 -0.07(-0.42%)
Jun 12, 2012 17.15 17.21 16.40 16.54 3,917,831 -0.52(-3.05%)
Jun 11, 2012 18.73 18.85 16.94 17.06 4,464,163 -1.60(-8.57%)
Jun 08, 2012 18.89 19.11 18.54 18.66 2,247,396 -0.39(-2.05%)
Jun 07, 2012 19.09 19.35 18.83 19.05 2,798,611 +0.34(+1.82%)
Jun 06, 2012 18.17 18.85 18.11 18.71 2,399,039 +0.66(+3.66%)
Jun 05, 2012 17.55 18.15 17.50 18.05 1,913,105 +0.42(+2.38%)
Jun 04, 2012 17.84 18.05 17.54 17.63 2,823,836 -0.21(-1.18%)
Jun 01, 2012 18.03 18.11 17.84 17.84 3,154,559 -0.56(-3.04%)
May 31, 2012 18.55 18.60 18.05 18.40 2,890,011 -0.24(-1.29%)
May 30, 2012 19.01 19.10 18.56 18.64 2,210,768 -0.53(-2.76%)
May 29, 2012 18.70 19.24 18.60 19.17 2,093,543 +0.81(+4.41%)
May 25, 2012 18.70 18.83 18.32 18.36 1,565,837 -0.18(-0.97%)
May 24, 2012 19.10 19.10 18.48 18.54 2,158,189 -0.57(-2.98%)
May 23, 2012 19.08 19.23 18.91 19.11 4,447,559 -0.14(-0.73%)
May 22, 2012 19.56 19.65 19.15 19.25 1,179,164 -0.23(-1.18%)
May 21, 2012 18.90 19.67 18.77 19.48 1,941,700 +0.57(+3.01%)
May 18, 2012 20.91 21.16 18.81 18.91 4,146,639 -2.00(-9.56%)
May 17, 2012 21.38 21.76 20.78 20.91 7,311,542 +1.26(+6.41%)
May 16, 2012 19.63 20.44 19.56 19.65 1,897,240 +0.04(+0.20%)
May 15, 2012 19.04 19.93 19.01 19.61 2,924,792 +0.65(+3.43%)
May 14, 2012 19.01 19.29 18.94 18.96 3,473,540 -0.13(-0.68%)
May 11, 2012 18.92 19.33 18.92 19.09 3,980,385 +0.08(+0.42%)
May 10, 2012 19.60 19.80 18.96 19.01 1,989,549 -0.50(-2.56%)
May 09, 2012 19.63 19.83 19.30 19.51 1,664,223 -0.36(-1.81%)
May 08, 2012 19.85 20.04 19.43 19.87 1,865,332 -0.13(-0.65%)
May 07, 2012 19.71 20.12 19.71 20.00 2,659,200 +0.09(+0.45%)
May 04, 2012 20.10 20.10 19.44 19.91 2,594,879 -0.16(-0.80%)
May 03, 2012 20.48 20.66 19.84 20.07 3,078,850 -0.44(-2.15%)
May 02, 2012 20.90 21.10 20.41 20.51 3,020,830 -0.43(-2.05%)
May 01, 2012 21.79 21.79 20.90 20.94 2,639,216 -0.73(-3.37%)
Apr 30, 2012 21.55 21.90 21.50 21.67 2,233,455 +0.01(+0.05%)
Apr 27, 2012 21.92 22.13 21.27 21.66 1,843,784 +0.17(+0.79%)
Apr 26, 2012 20.94 21.77 20.93 21.49 1,939,901 +0.51(+2.43%)
Apr 25, 2012 21.31 21.79 20.60 20.98 3,106,772 -0.11(-0.52%)
Apr 24, 2012 21.02 21.26 21.01 21.09 1,108,059 +0.15(+0.72%)
Apr 23, 2012 20.87 21.21 20.55 20.94 2,362,166 -0.23(-1.09%)
Apr 20, 2012 21.28 21.51 21.14 21.17 1,714,577 +0.06(+0.28%)
Apr 19, 2012 21.03 21.86 20.99 21.11 1,736,161 +0.06(+0.29%)
Apr 18, 2012 21.19 21.36 20.80 21.05 2,161,586 -0.32(-1.50%)
Apr 17, 2012 21.21 21.61 21.15 21.37 1,628,407 +0.32(+1.52%)
Apr 16, 2012 21.38 21.75 20.98 21.05 2,123,528 -0.28(-1.31%)
Apr 13, 2012 21.62 21.62 21.00 21.33 2,693,281 -0.36(-1.66%)
Apr 12, 2012 21.10 21.80 21.05 21.69 2,570,731 +0.63(+2.99%)
Apr 11, 2012 21.05 21.16 20.91 21.06 1,914,263 +0.21(+1.01%)
Apr 10, 2012 20.98 21.26 20.66 20.85 1,678,108 -0.25(-1.18%)
Apr 09, 2012 21.00 21.15 20.87 21.10 1,692,850 -0.22(-1.03%)
Apr 05, 2012 20.96 21.35 20.88 21.32 2,292,613 +0.32(+1.52%)
Apr 04, 2012 20.76 21.12 20.65 21.00 3,852,989 -0.01(-0.05%)
Apr 03, 2012 21.62 21.75 20.98 21.01 3,082,012 -0.72(-3.31%)
Apr 02, 2012 21.70 22.00 21.53 21.73 2,141,478 +0.09(+0.42%)
Mar 30, 2012 21.48 21.93 21.12 21.64 3,457,925 +0.36(+1.69%)
Mar 29, 2012 21.78 21.99 21.01 21.28 5,358,676 -0.71(-3.23%)
Mar 28, 2012 23.04 23.06 21.94 21.99 3,627,300 -1.10(-4.76%)
Mar 27, 2012 23.15 23.72 23.00 23.09 3,616,735 -0.06(-0.26%)
Mar 26, 2012 23.01 23.55 22.97 23.15 4,527,229 +0.32(+1.40%)
Mar 23, 2012 22.66 23.00 22.57 22.83 3,278,093 +0.12(+0.55%)
Mar 22, 2012 22.95 23.12 22.56 22.70 2,958,929 -0.45(-1.92%)
Mar 21, 2012 23.41 23.74 23.08 23.15 2,985,314 -0.23(-0.98%)
Mar 20, 2012 24.01 24.07 23.21 23.38 3,024,173 -0.82(-3.39%)
Mar 19, 2012 24.54 24.90 24.17 24.20 1,938,418 -0.48(-1.94%)
Mar 16, 2012 23.33 24.70 23.20 24.68 3,599,489 +1.26(+5.38%)
Mar 15, 2012 23.26 23.53 22.88 23.42 2,799,918 +0.05(+0.21%)
Mar 14, 2012 23.96 24.10 23.18 23.37 2,697,111 -0.68(-2.83%)
Mar 13, 2012 23.76 24.11 23.42 24.05 1,872,733 +0.29(+1.22%)
Mar 12, 2012 24.14 24.50 23.32 23.76 2,251,346 -0.33(-1.37%)
Mar 09, 2012 25.09 25.17 24.00 24.09 5,459,051 -0.89(-3.56%)
Mar 08, 2012 24.60 25.11 23.96 24.98 5,986,625 +0.45(+1.83%)
Mar 07, 2012 25.50 25.61 24.32 24.53 7,880,760 -0.94(-3.69%)
Mar 06, 2012 26.08 26.33 25.32 25.47 2,966,135 -0.99(-3.74%)
Mar 05, 2012 27.65 27.84 26.40 26.46 3,014,397 -1.28(-4.61%)
Mar 02, 2012 27.70 28.05 27.46 27.74 2,177,795 -0.01(-0.04%)
Mar 01, 2012 27.63 27.79 27.15 27.75 4,468,623 +0.37(+1.35%)
Feb 29, 2012 27.35 27.71 27.04 27.38 3,972,143 -0.13(-0.47%)
Feb 28, 2012 26.75 28.12 26.02 27.51 5,657,726 +0.70(+2.61%)
Feb 27, 2012 25.00 27.15 24.87 26.81 5,481,250 +1.59(+6.30%)
Feb 24, 2012 24.04 25.50 24.04 25.22 4,464,787 +1.18(+4.91%)
Feb 23, 2012 23.36 24.17 23.25 24.04 2,696,877 +0.71(+3.04%)
Feb 22, 2012 23.11 23.88 23.00 23.33 3,078,157 +0.37(+1.61%)
Feb 21, 2012 22.75 23.04 22.14 22.96 11,646,581 -1.73(-7.01%)
Feb 17, 2012 25.01 25.24 24.64 24.69 1,841,993 -0.25(-1.00%)
Feb 16, 2012 24.38 25.04 24.25 24.94 1,774,455 +0.52(+2.13%)
Feb 15, 2012 24.21 24.90 24.01 24.42 2,152,470 +0.38(+1.58%)
Feb 14, 2012 24.66 24.75 23.91 24.04 1,734,336 -0.68(-2.75%)
Feb 13, 2012 25.20 25.27 24.47 24.72 2,092,302 -0.21(-0.84%)
Feb 10, 2012 24.42 25.03 24.15 24.93 2,174,238 +0.21(+0.85%)
Feb 09, 2012 25.43 25.67 24.63 24.72 2,892,060 -0.52(-2.06%)
Feb 08, 2012 24.27 25.55 24.27 25.24 3,609,215 +1.05(+4.34%)
Feb 07, 2012 24.60 24.82 24.10 24.19 1,133,411 -0.47(-1.91%)
Feb 06, 2012 25.23 25.33 24.56 24.66 1,379,422 -0.54(-2.14%)
Feb 03, 2012 25.23 25.59 25.00 25.20 2,598,848 +0.21(+0.86%)
Feb 02, 2012 25.67 25.76 24.68 24.98 2,353,495 -0.66(-2.55%)
Feb 01, 2012 25.25 25.99 24.89 25.64 3,274,556 +0.59(+2.36%)
Jan 31, 2012 26.03 26.16 24.40 25.05 3,370,626 -0.87(-3.36%)
Jan 30, 2012 27.27 27.28 25.87 25.92 2,089,196 -1.56(-5.68%)
Jan 27, 2012 27.36 27.79 26.79 27.48 1,629,519 +0.08(+0.29%)
Jan 26, 2012 27.92 27.96 27.12 27.40 1,398,251 -0.17(-0.62%)
Jan 25, 2012 27.71 27.84 27.31 27.57 2,056,132 -0.01(-0.04%)
Jan 24, 2012 27.22 27.66 26.45 27.58 2,106,314 -0.15(-0.54%)
Jan 23, 2012 27.51 28.09 27.38 27.73 2,565,968 +0.17(+0.62%)
Jan 20, 2012 26.82 27.83 26.74 27.56 5,677,702 +0.66(+2.45%)
Jan 19, 2012 24.84 27.22 24.78 26.90 4,786,409 +2.21(+8.95%)
Jan 18, 2012 23.91 24.94 23.45 24.69 4,704,702 +1.03(+4.35%)
Jan 17, 2012 24.96 25.40 23.49 23.66 2,734,358 -0.65(-2.67%)
Jan 13, 2012 24.44 25.80 24.02 24.31 5,675,749 +0.50(+2.10%)
Jan 12, 2012 22.79 23.93 22.71 23.81 6,384,776 +1.17(+5.17%)
Jan 11, 2012 22.61 22.96 22.42 22.64 2,444,653 +0.07(+0.31%)
Jan 10, 2012 22.87 23.16 22.38 22.57 4,689,806 +0.13(+0.58%)
Jan 09, 2012 23.28 23.55 22.02 22.44 2,222,022 -0.51(-2.22%)
Jan 06, 2012 23.47 23.64 22.78 22.95 2,207,572 -0.56(-2.38%)
Jan 05, 2012 24.01 24.29 23.34 23.51 1,950,376 -0.58(-2.41%)
Jan 04, 2012 24.50 24.65 23.63 24.09 1,491,582 +0.69(+2.95%)
Dec 30, 2011 23.33 24.16 23.24 23.40 2,304,004 +0.07(+0.30%)
Dec 29, 2011 23.04 23.37 22.72 23.33 1,169,839 +0.28(+1.21%)
Dec 28, 2011 23.01 23.27 22.58 23.05 974,890 -0.02(-0.09%)
Dec 27, 2011 23.03 23.29 22.89 23.07 557,529 -0.07(-0.30%)
Dec 23, 2011 23.74 23.90 22.85 23.14 1,040,375 +0.62(+2.75%)
Dec 21, 2011 23.28 23.44 22.33 22.52 1,627,222 -0.92(-3.92%)
Dec 20, 2011 22.93 23.69 22.61 23.44 2,269,012 +0.91(+4.04%)
Dec 19, 2011 22.96 23.19 22.52 22.53 2,180,701 -0.57(-2.47%)
Dec 16, 2011 22.90 23.53 22.88 23.10 2,158,874 +0.10(+0.43%)
Dec 15, 2011 23.15 23.46 22.80 23.00 1,655,777 +0.00(+0.00%)
Dec 14, 2011 23.30 23.42 22.83 23.00 2,662,708 -0.61(-2.58%)
Dec 13, 2011 23.26 24.11 23.21 23.61 3,774,835 +0.37(+1.59%)
Dec 12, 2011 23.00 23.55 22.84 23.24 1,946,104 +0.04(+0.17%)
Dec 09, 2011 23.26 23.70 23.06 23.20 3,353,039 +0.14(+0.61%)
Dec 08, 2011 24.69 24.90 22.95 23.06 7,210,859 -1.89(-7.58%)
Dec 07, 2011 25.00 25.12 24.78 24.95 4,926,974 -0.20(-0.80%)
Dec 06, 2011 25.51 25.67 24.96 25.15 5,241,469 -0.62(-2.41%)
Dec 05, 2011 26.18 26.26 25.41 25.77 4,376,989 -0.41(-1.57%)
Dec 02, 2011 26.89 27.20 26.12 26.18 1,411,517 -0.34(-1.28%)
Dec 01, 2011 27.46 27.75 26.41 26.52 2,098,045 -0.68(-2.50%)
Nov 30, 2011 27.09 27.58 26.81 27.20 2,841,886 +1.04(+3.98%)
Nov 29, 2011 26.82 26.95 25.95 26.16 1,872,168 -0.80(-2.97%)
Nov 28, 2011 27.00 27.72 26.65 26.96 3,217,988 +0.96(+3.69%)
Nov 25, 2011 25.48 26.46 25.00 26.00 1,204,111 +0.22(+0.85%)
Nov 23, 2011 26.24 26.60 25.55 25.78 3,137,793 -1.14(-4.23%)
Nov 22, 2011 25.89 27.25 25.75 26.92 5,300,578 +1.10(+4.26%)
Nov 21, 2011 25.01 25.96 23.56 25.82 7,613,663 +0.11(+0.43%)
Nov 18, 2011 26.73 26.98 25.55 25.71 3,444,886 -0.96(-3.60%)
Nov 17, 2011 26.95 28.64 26.40 26.67 6,790,513 -0.25(-0.93%)
Nov 16, 2011 27.54 27.60 26.24 26.92 8,310,028 -0.64(-2.32%)
Nov 15, 2011 29.85 29.85 27.53 27.56 9,108,493 -2.51(-8.35%)
Nov 14, 2011 29.86 30.58 28.30 30.07 18,015,928 -4.20(-12.26%)
Nov 11, 2011 34.15 35.01 33.78 34.27 2,102,957 +0.55(+1.63%)
Nov 10, 2011 33.93 34.91 33.44 33.72 1,971,229 +0.35(+1.05%)
Nov 09, 2011 34.41 34.64 33.33 33.37 1,353,911 -1.48(-4.25%)
Nov 08, 2011 35.54 35.89 34.44 34.85 1,019,194 -0.25(-0.71%)
Nov 07, 2011 35.45 36.06 34.82 35.10 1,293,643 -0.44(-1.24%)
Nov 04, 2011 35.54 36.41 34.90 35.54 1,083,208 -0.07(-0.20%)
Nov 03, 2011 36.10 36.83 35.19 35.61 1,377,836 -0.10(-0.28%)
Nov 02, 2011 35.04 35.80 34.58 35.71 1,120,996 +1.29(+3.75%)
Nov 01, 2011 34.00 35.05 33.50 34.42 1,442,248 -0.44(-1.26%)
Oct 31, 2011 35.86 36.42 34.83 34.86 1,423,754 -1.56(-4.28%)
Oct 28, 2011 36.60 37.15 36.13 36.42 1,608,780 -0.44(-1.19%)
Oct 27, 2011 36.45 38.33 36.20 36.86 3,592,138 +1.47(+4.15%)
Oct 26, 2011 34.00 35.66 33.20 35.39 2,698,160 +2.12(+6.37%)
Oct 25, 2011 34.46 34.46 33.12 33.27 1,484,501 -1.20(-3.48%)
Oct 24, 2011 32.80 35.63 32.80 34.47 2,337,221 +2.12(+6.55%)
Oct 21, 2011 32.55 33.07 31.81 32.35 837,330 +0.24(+0.75%)
Oct 20, 2011 32.32 32.65 31.41 32.11 2,504,831 -0.11(-0.34%)
Oct 19, 2011 32.84 33.68 32.07 32.22 1,149,278 -0.87(-2.63%)
Oct 18, 2011 33.71 33.86 31.70 33.09 3,071,844 -1.37(-3.98%)
Oct 17, 2011 34.72 34.92 33.88 34.46 1,769,283 -0.56(-1.60%)
Oct 14, 2011 35.48 35.48 34.11 35.02 1,293,967 +0.13(+0.37%)
Oct 13, 2011 34.99 35.60 34.56 34.89 1,528,599 -0.39(-1.11%)
Oct 12, 2011 34.80 36.33 34.45 35.28 2,128,642 +0.83(+2.41%)
Oct 11, 2011 34.30 35.07 33.78 34.45 1,479,752 +0.10(+0.29%)
Oct 10, 2011 33.93 36.00 33.64 34.35 1,890,843 +1.10(+3.31%)
Oct 07, 2011 35.34 35.42 32.29 33.25 1,870,263 -2.00(-5.67%)
Oct 06, 2011 34.57 35.57 33.41 35.25 2,102,887 +1.82(+5.44%)
Oct 05, 2011 32.80 34.15 32.05 33.43 1,764,055 +0.66(+2.01%)
Oct 04, 2011 30.00 32.94 29.59 32.77 3,794,763 +2.06(+6.71%)
Oct 03, 2011 31.91 32.50 30.30 30.71 3,433,017 -1.45(-4.49%)
Sep 30, 2011 32.65 33.42 31.26 32.16 7,027,463 -1.55(-4.61%)
Sep 29, 2011 34.80 35.09 30.29 33.71 8,514,558 +0.04(+0.12%)
Sep 28, 2011 37.00 37.00 33.61 33.67 3,618,698 -3.26(-8.83%)
Sep 27, 2011 36.15 37.68 36.10 36.93 3,160,601 +1.46(+4.12%)
Sep 26, 2011 34.90 35.66 32.02 35.47 3,301,258 +0.67(+1.93%)
Sep 23, 2011 32.55 35.64 32.17 34.80 3,148,566 +2.10(+6.42%)
Sep 22, 2011 33.24 33.79 31.45 32.70 5,451,064 -1.57(-4.58%)
Sep 21, 2011 35.87 36.23 34.11 34.27 2,894,319 -1.71(-4.75%)
Sep 20, 2011 37.72 37.81 35.89 35.98 2,228,094 -1.53(-4.08%)
Sep 19, 2011 37.53 37.78 36.60 37.51 1,604,717 -0.51(-1.34%)
Sep 16, 2011 38.40 38.80 37.93 38.02 1,445,289 -0.34(-0.89%)
Sep 15, 2011 38.62 38.95 37.53 38.36 1,825,693 +0.17(+0.45%)
Sep 14, 2011 38.31 38.76 37.56 38.19 1,783,405 +0.29(+0.77%)
Sep 13, 2011 37.99 38.21 37.62 37.90 1,469,398 +0.16(+0.42%)
Sep 12, 2011 38.08 38.56 37.08 37.74 1,452,414 -0.72(-1.87%)
Sep 09, 2011 39.90 40.03 37.82 38.46 1,304,960 -1.84(-4.57%)
Sep 08, 2011 40.12 40.79 39.67 40.30 652,555 -0.12(-0.30%)
Sep 07, 2011 40.11 40.47 39.46 40.42 1,105,777 +0.98(+2.48%)
Sep 06, 2011 38.60 39.55 38.22 39.44 774,186 -0.23(-0.58%)
Sep 02, 2011 40.21 40.29 39.09 39.67 1,198,051 -1.30(-3.17%)
Sep 01, 2011 41.62 41.71 40.55 40.97 1,148,815 -0.75(-1.80%)
Aug 31, 2011 42.27 43.20 41.09 41.72 1,724,292 -0.18(-0.43%)
Aug 30, 2011 39.66 42.42 39.41 41.90 2,881,323 +2.15(+5.41%)
Aug 29, 2011 39.06 40.00 39.04 39.75 810,533 +1.25(+3.25%)
Aug 26, 2011 38.22 38.95 37.52 38.50 1,805,103 +0.00(+0.00%)
Aug 25, 2011 39.46 39.59 38.05 38.50 1,551,118 -0.70(-1.79%)
Aug 24, 2011 38.82 39.60 38.52 39.20 892,611 +0.38(+0.98%)
Aug 23, 2011 38.29 38.89 37.97 38.82 1,768,192 +0.87(+2.29%)
Aug 22, 2011 39.57 39.89 37.67 37.95 1,371,624 -0.55(-1.43%)
Aug 19, 2011 37.84 39.21 37.68 38.50 2,221,324 -0.07(-0.18%)
Aug 18, 2011 39.62 39.70 38.10 38.57 2,022,022 -1.80(-4.46%)
Aug 17, 2011 40.60 40.98 39.82 40.37 1,079,060 -0.16(-0.39%)
Aug 16, 2011 41.20 41.33 39.95 40.53 1,526,472 -1.00(-2.41%)
Aug 15, 2011 41.20 41.69 40.97 41.53 902,067 +0.33(+0.80%)
Aug 12, 2011 40.32 41.73 40.00 41.20 1,667,411 +1.10(+2.74%)
Aug 11, 2011 39.04 40.46 38.59 40.10 1,913,217 +1.35(+3.48%)
Aug 10, 2011 37.70 40.28 37.01 38.75 3,854,185 +0.24(+0.62%)
Aug 09, 2011 37.92 38.56 36.52 38.51 4,071,456 +2.35(+6.50%)
Aug 08, 2011 36.98 38.15 35.36 36.16 4,501,902 -2.28(-5.93%)
Aug 05, 2011 38.61 39.37 36.50 38.44 5,352,372 +0.25(+0.65%)
Aug 04, 2011 38.95 39.55 37.68 38.19 3,377,063 -1.42(-3.58%)
Aug 03, 2011 40.30 40.84 38.47 39.61 4,521,608 -0.45(-1.12%)
Aug 02, 2011 40.60 41.34 39.05 40.06 11,592,454 -4.92(-10.94%)
Aug 01, 2011 46.82 47.00 44.42 44.98 2,152,455 -1.12(-2.43%)
Jul 29, 2011 45.51 46.24 44.72 46.10 1,762,317 +0.12(+0.26%)
Jul 28, 2011 46.15 46.46 45.47 45.98 891,648 -0.09(-0.20%)
Jul 27, 2011 46.40 46.60 45.58 46.07 1,049,189 -0.68(-1.45%)
Jul 26, 2011 45.70 47.54 45.70 46.75 2,586,136 +1.16(+2.54%)
Jul 25, 2011 44.34 45.82 44.06 45.59 1,531,364 +0.81(+1.81%)
Jul 22, 2011 44.32 45.00 43.51 44.78 1,193,113 +0.70(+1.59%)
Jul 21, 2011 44.21 44.67 43.85 44.08 1,006,379 +0.02(+0.05%)
Jul 20, 2011 44.22 44.72 43.83 44.06 784,023 -0.09(-0.20%)
Jul 19, 2011 44.19 44.50 43.58 44.15 1,609,965 +0.54(+1.24%)
Jul 18, 2011 43.92 44.27 43.28 43.61 3,726,617 -0.45(-1.02%)
Jul 15, 2011 44.60 45.27 43.62 44.06 1,558,055 -0.44(-0.99%)
Jul 14, 2011 44.53 45.09 43.72 44.50 1,362,711 +0.00(+0.00%)
Jul 13, 2011 43.51 45.00 43.51 44.50 1,312,536 +1.39(+3.22%)
Jul 12, 2011 43.61 43.69 42.99 43.11 1,350,441 -0.66(-1.51%)
Jul 11, 2011 44.33 44.79 43.46 43.77 1,638,090 -1.14(-2.54%)
Jul 08, 2011 44.87 45.24 44.36 44.91 1,039,824 -0.49(-1.08%)
Jul 07, 2011 44.07 46.00 43.45 45.40 2,070,034 +1.70(+3.89%)
Jul 06, 2011 44.00 44.40 43.34 43.70 1,490,996 -0.47(-1.06%)
Jul 05, 2011 43.43 44.64 43.07 44.17 2,428,739 +0.12(+0.27%)
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.