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 (%)
Aug 31, 2005 56.13 56.71 54.50 56.60 104,729 +0.47(+0.84%)
Aug 30, 2005 55.87 56.19 55.87 56.13 39,146 +0.13(+0.23%)
Aug 29, 2005 55.99 56.17 55.49 56.00 95,505 -0.04(-0.07%)
Aug 26, 2005 55.96 56.38 55.13 56.04 62,341 +0.09(+0.16%)
Aug 25, 2005 55.00 55.95 54.78 55.95 121,253 +1.00(+1.82%)
Aug 24, 2005 55.00 55.00 54.30 54.95 71,516 -0.22(-0.40%)
Aug 23, 2005 54.40 55.20 54.10 55.17 69,486 +1.06(+1.96%)
Aug 22, 2005 54.33 54.52 53.57 54.11 42,636 +0.05(+0.09%)
Aug 19, 2005 54.70 54.70 53.99 54.06 21,468 -0.29(-0.53%)
Aug 18, 2005 53.99 54.50 53.20 54.35 60,954 +0.32(+0.59%)
Aug 17, 2005 52.82 54.21 52.71 54.03 50,536 +0.80(+1.50%)
Aug 16, 2005 54.25 54.31 52.67 53.23 86,026 -1.08(-1.99%)
Aug 15, 2005 54.90 55.16 54.11 54.31 98,019 -0.64(-1.16%)
Aug 12, 2005 54.60 55.70 53.52 54.95 106,779 +0.11(+0.20%)
Aug 11, 2005 54.34 55.23 53.91 54.84 94,875 +0.31(+0.57%)
Aug 10, 2005 55.72 55.72 54.02 54.53 191,661 -0.97(-1.75%)
Aug 09, 2005 56.60 58.40 55.39 55.50 241,741 -0.93(-1.65%)
Aug 08, 2005 54.35 56.73 53.99 56.43 200,124 +1.53(+2.79%)
Aug 05, 2005 53.70 55.49 51.75 54.90 1,096,837 -2.10(-3.68%)
Aug 04, 2005 57.88 58.10 55.60 57.00 332,641 -0.55(-0.96%)
Aug 03, 2005 57.55 57.70 56.25 57.55 172,484 +0.75(+1.32%)
Aug 02, 2005 56.25 57.00 55.50 56.80 187,641 +0.97(+1.74%)
Aug 01, 2005 55.20 56.60 55.13 55.83 202,011 +0.42(+0.77%)
Jul 29, 2005 54.79 55.89 54.34 55.41 154,637 +0.62(+1.12%)
Jul 28, 2005 54.32 54.91 53.29 54.79 71,545 +0.90(+1.67%)
Jul 27, 2005 53.37 54.43 53.07 53.89 66,799 +0.58(+1.09%)
Jul 26, 2005 52.89 53.31 52.43 53.31 88,135 +0.47(+0.89%)
Jul 25, 2005 52.20 53.36 51.60 52.84 139,420 +0.58(+1.11%)
Jul 22, 2005 52.71 52.93 51.74 52.26 83,833 -0.31(-0.59%)
Jul 21, 2005 53.00 54.10 52.20 52.57 165,097 -0.32(-0.61%)
Jul 20, 2005 52.50 52.89 51.60 52.89 77,230 +0.19(+0.36%)
Jul 19, 2005 51.95 52.80 51.58 52.70 75,350 +0.90(+1.74%)
Jul 18, 2005 50.84 52.38 50.84 51.80 127,196 +0.96(+1.89%)
Jul 15, 2005 50.53 50.87 50.00 50.84 93,109 +0.34(+0.67%)
Jul 14, 2005 51.75 52.25 48.59 50.50 690,172 -1.65(-3.16%)
Jul 13, 2005 55.52 55.52 50.52 52.15 610,049 -3.24(-5.85%)
Jul 12, 2005 56.50 56.50 54.78 55.39 101,438 -1.19(-2.10%)
Jul 11, 2005 56.70 57.00 56.00 56.58 72,134 -0.13(-0.23%)
Jul 08, 2005 56.10 57.01 55.50 56.71 119,050 +0.61(+1.09%)
Jul 07, 2005 54.00 56.21 53.39 56.10 264,882 +1.40(+2.56%)
Jul 06, 2005 55.08 55.75 54.55 54.70 176,027 -0.09(-0.16%)
Jul 05, 2005 51.17 55.24 51.14 54.79 360,200 +3.91(+7.68%)
Jul 01, 2005 50.64 51.49 50.64 50.88 43,500 +0.00(+0.00%)
Jun 30, 2005 51.10 52.33 50.50 50.88 108,868 -0.12(-0.24%)
Jun 29, 2005 51.42 51.77 50.62 51.00 46,293 -0.42(-0.82%)
Jun 28, 2005 49.59 51.76 49.59 51.42 38,366 +0.73(+1.44%)
Jun 27, 2005 51.38 52.50 49.54 50.69 143,035 -1.60(-3.06%)
Jun 24, 2005 52.50 52.60 51.25 52.29 99,974 -0.26(-0.49%)
Jun 23, 2005 53.49 53.49 52.00 52.55 65,920 -0.57(-1.07%)
Jun 22, 2005 53.20 53.33 52.34 53.12 64,799 +0.09(+0.17%)
Jun 21, 2005 52.38 53.94 52.02 53.03 108,003 +0.61(+1.16%)
Jun 20, 2005 53.00 53.34 52.00 52.42 53,759 -1.15(-2.15%)
Jun 17, 2005 53.54 54.00 53.09 53.57 158,325 +0.19(+0.36%)
Jun 16, 2005 52.36 53.40 51.64 53.38 298,708 +1.36(+2.61%)
Jun 15, 2005 51.56 52.53 51.00 52.02 98,426 +0.65(+1.27%)
Jun 14, 2005 51.00 51.55 51.00 51.37 38,522 +0.37(+0.73%)
Jun 13, 2005 51.63 52.45 50.68 51.00 107,786 -0.51(-0.99%)
Jun 10, 2005 50.77 52.65 50.50 51.51 156,086 +0.51(+1.00%)
Jun 09, 2005 49.24 51.00 48.60 51.00 130,028 +1.65(+3.34%)
Jun 08, 2005 51.20 51.27 49.16 49.35 124,633 -2.01(-3.91%)
Jun 07, 2005 51.05 52.20 50.30 51.36 222,577 -0.14(-0.27%)
Jun 06, 2005 48.96 51.94 48.70 51.50 356,361 +2.52(+5.14%)
Jun 03, 2005 49.32 49.80 48.80 48.98 71,041 -0.41(-0.83%)
Jun 02, 2005 50.16 50.22 49.39 49.39 91,606 -0.85(-1.69%)
Jun 01, 2005 50.80 50.98 49.57 50.24 103,488 -0.56(-1.10%)
May 31, 2005 49.96 51.12 49.80 50.80 121,375 +1.05(+2.11%)
May 27, 2005 49.08 49.90 49.08 49.75 71,487 +0.37(+0.75%)
May 26, 2005 50.00 50.86 47.81 49.38 177,462 -0.37(-0.74%)
May 25, 2005 48.00 49.86 47.03 49.75 319,940 +1.95(+4.08%)
May 24, 2005 47.38 48.47 46.70 47.80 92,300 +0.70(+1.49%)
May 23, 2005 46.47 48.49 46.27 47.10 94,773 +0.62(+1.33%)
May 20, 2005 47.24 47.49 46.00 46.48 80,633 -0.72(-1.53%)
May 19, 2005 48.78 49.05 47.15 47.20 121,155 -1.57(-3.22%)
May 18, 2005 47.26 48.95 47.23 48.77 189,400 +1.68(+3.57%)
May 17, 2005 47.29 47.29 46.25 47.09 163,572 -0.16(-0.34%)
May 16, 2005 44.90 47.30 44.69 47.25 292,549 +2.13(+4.72%)
May 13, 2005 44.40 45.72 44.21 45.12 399,032 +0.72(+1.62%)
May 12, 2005 42.41 44.84 42.17 44.40 159,347 +2.19(+5.19%)
May 11, 2005 40.77 42.34 40.77 42.21 38,748 +1.11(+2.70%)
May 10, 2005 41.62 41.70 40.73 41.10 82,144 -0.70(-1.67%)
May 09, 2005 42.14 42.14 41.62 41.80 116,523 -0.19(-0.46%)
May 06, 2005 43.21 43.21 41.54 41.99 155,605 -0.77(-1.79%)
May 05, 2005 42.30 43.10 41.51 42.76 154,916 +0.40(+0.94%)
May 04, 2005 42.75 42.75 42.06 42.36 156,644 -0.09(-0.21%)
May 03, 2005 42.72 43.05 42.05 42.45 115,733 -0.55(-1.28%)
May 02, 2005 43.48 44.05 42.90 43.00 92,690 -0.88(-2.01%)
Apr 29, 2005 43.50 44.41 42.30 43.88 557,485 +3.25(+8.00%)
Apr 28, 2005 41.93 42.19 40.44 40.63 198,608 -1.05(-2.52%)
Apr 27, 2005 41.06 41.83 40.75 41.68 101,107 +0.30(+0.72%)
Apr 26, 2005 41.83 42.11 41.25 41.38 163,248 -0.25(-0.60%)
Apr 25, 2005 39.49 41.75 39.49 41.63 202,291 +2.58(+6.61%)
Apr 22, 2005 38.80 39.17 38.22 39.05 126,869 -0.01(-0.03%)
Apr 21, 2005 36.17 39.50 36.14 39.06 94,451 +2.57(+7.04%)
Apr 20, 2005 37.72 37.76 36.18 36.49 115,763 -1.18(-3.13%)
Apr 19, 2005 37.93 37.93 36.75 37.67 103,265 +0.02(+0.05%)
Apr 18, 2005 37.45 37.70 37.01 37.65 66,679 +0.15(+0.40%)
Apr 15, 2005 38.51 38.80 37.32 37.50 44,340 -1.26(-3.25%)
Apr 14, 2005 39.64 39.64 38.59 38.76 31,352 -0.71(-1.80%)
Apr 13, 2005 38.90 39.90 38.89 39.47 62,784 +0.96(+2.49%)
Apr 12, 2005 38.60 38.90 38.32 38.51 72,509 -0.03(-0.08%)
Apr 11, 2005 39.13 39.84 38.46 38.54 44,350 -1.28(-3.21%)
Apr 08, 2005 40.25 40.31 39.38 39.82 121,881 -0.31(-0.77%)
Apr 07, 2005 37.50 40.20 37.00 40.13 117,736 +2.34(+6.19%)
Apr 06, 2005 37.47 38.01 37.36 37.79 47,318 -0.10(-0.26%)
Apr 05, 2005 38.16 38.16 37.55 37.89 57,488 -0.14(-0.37%)
Apr 04, 2005 38.21 38.29 37.60 38.03 40,715 -0.17(-0.45%)
Apr 01, 2005 38.11 38.72 37.88 38.20 62,847 +0.35(+0.92%)
Mar 31, 2005 37.75 38.06 37.48 37.85 149,994 +0.19(+0.50%)
Mar 30, 2005 37.90 38.42 37.31 37.66 147,086 +0.03(+0.08%)
Mar 29, 2005 38.70 38.72 37.08 37.63 191,041 -0.88(-2.29%)
Mar 28, 2005 39.11 39.11 37.33 38.51 127,485 -0.33(-0.85%)
Mar 24, 2005 38.20 39.00 37.71 38.84 69,134 +0.53(+1.38%)
Mar 23, 2005 38.95 38.95 38.30 38.31 97,753 -0.26(-0.67%)
Mar 22, 2005 39.83 39.95 38.41 38.57 122,316 -1.23(-3.09%)
Mar 21, 2005 40.49 40.49 39.24 39.80 71,910 -0.01(-0.03%)
Mar 18, 2005 40.67 40.67 39.53 39.81 98,435 -0.75(-1.85%)
Mar 17, 2005 41.13 41.44 40.02 40.56 525,435 -1.50(-3.57%)
Mar 16, 2005 42.57 42.80 42.03 42.06 69,141 -0.24(-0.57%)
Mar 15, 2005 42.60 43.50 42.26 42.30 58,802 -0.38(-0.89%)
Mar 14, 2005 42.88 43.10 42.25 42.68 140,638 +0.11(+0.26%)
Mar 11, 2005 41.49 43.54 40.98 42.57 157,461 +1.56(+3.80%)
Mar 10, 2005 40.63 41.54 40.15 41.01 222,293 +0.29(+0.71%)
Mar 09, 2005 41.39 41.62 40.40 40.72 108,784 -0.68(-1.64%)
Mar 08, 2005 41.50 42.49 41.25 41.40 113,641 +0.00(+0.00%)
Mar 07, 2005 39.40 41.50 39.10 41.40 170,049 +2.00(+5.08%)
Mar 04, 2005 39.66 39.94 38.96 39.40 75,510 -0.02(-0.05%)
Mar 03, 2005 39.02 40.19 39.02 39.42 117,817 +0.18(+0.46%)
Mar 02, 2005 39.90 39.96 38.64 39.24 114,707 -0.50(-1.26%)
Mar 01, 2005 38.60 40.10 37.78 39.74 165,411 +1.19(+3.09%)
Feb 28, 2005 37.37 39.50 37.20 38.55 178,283 +0.90(+2.39%)
Feb 25, 2005 39.50 39.50 37.26 37.65 316,214 -1.74(-4.42%)
Feb 24, 2005 39.50 39.80 38.51 39.39 168,517 -0.22(-0.56%)
Feb 23, 2005 39.02 40.27 38.85 39.61 203,246 +0.51(+1.30%)
Feb 22, 2005 39.50 40.44 39.03 39.10 408,855 +0.70(+1.82%)
Feb 18, 2005 38.94 39.00 38.30 38.40 286,881 +0.00(+0.00%)
Feb 17, 2005 39.36 40.42 38.05 38.40 234,066 -1.28(-3.23%)
Feb 16, 2005 42.42 42.75 39.25 39.68 353,644 -2.96(-6.94%)
Feb 15, 2005 42.63 42.71 42.00 42.64 44,817 +0.41(+0.97%)
Feb 14, 2005 42.28 42.70 42.01 42.23 141,188 +0.25(+0.60%)
Feb 11, 2005 42.00 42.20 41.20 41.98 127,467 +0.38(+0.91%)
Feb 10, 2005 41.50 42.00 41.12 41.60 32,446 +0.30(+0.73%)
Feb 09, 2005 42.30 42.78 41.01 41.30 92,739 -1.16(-2.73%)
Feb 08, 2005 42.23 43.44 41.51 42.46 72,706 -0.86(-1.99%)
Feb 07, 2005 43.60 44.28 43.01 43.32 115,130 -0.28(-0.64%)
Feb 04, 2005 41.95 43.68 41.50 43.60 139,226 +2.63(+6.42%)
Feb 03, 2005 41.92 41.92 40.56 40.97 79,451 -0.86(-2.06%)
Feb 02, 2005 42.01 42.39 41.53 41.83 62,006 +0.48(+1.16%)
Feb 01, 2005 41.53 42.09 41.11 41.35 64,713 +0.25(+0.61%)
Jan 31, 2005 40.47 41.44 40.12 41.10 100,171 +1.32(+3.32%)
Jan 28, 2005 40.10 40.29 39.65 39.78 58,618 -0.33(-0.82%)
Jan 27, 2005 39.35 40.48 39.35 40.11 74,724 +0.38(+0.96%)
Jan 26, 2005 38.98 40.36 38.40 39.73 254,293 +1.42(+3.71%)
Jan 25, 2005 39.02 40.07 38.31 38.31 243,579 -0.60(-1.54%)
Jan 24, 2005 39.71 40.16 38.76 38.91 160,984 -0.96(-2.41%)
Jan 21, 2005 41.04 42.51 39.75 39.87 283,788 -1.15(-2.80%)
Jan 20, 2005 41.49 42.25 41.02 41.02 139,700 -1.05(-2.50%)
Jan 19, 2005 43.34 44.68 41.81 42.07 232,862 -1.82(-4.15%)
Jan 18, 2005 41.03 44.40 40.40 43.89 334,587 -1.23(-2.73%)
Jan 14, 2005 44.90 45.76 44.50 45.12 281,030 +0.03(+0.07%)
Jan 13, 2005 44.40 45.80 43.85 45.09 305,869 +1.09(+2.48%)
Jan 12, 2005 43.13 44.01 42.78 44.00 168,671 +0.63(+1.44%)
Jan 11, 2005 42.54 44.14 42.54 43.37 308,467 +0.37(+0.87%)
Jan 10, 2005 41.03 44.36 41.00 43.00 610,878 +1.71(+4.14%)
Jan 07, 2005 42.57 42.76 40.45 41.29 309,190 -1.20(-2.82%)
Jan 06, 2005 43.13 43.98 42.20 42.49 136,697 -0.36(-0.84%)
Jan 05, 2005 43.53 44.26 42.72 42.85 244,224 -1.15(-2.61%)
Jan 04, 2005 45.74 46.46 43.33 44.00 115,055 -1.52(-3.34%)
Jan 03, 2005 46.00 46.59 44.25 45.52 197,202 -0.50(-1.09%)
Dec 31, 2004 46.35 47.93 46.00 46.02 95,100 -0.73(-1.56%)
Dec 30, 2004 47.47 48.39 46.26 46.75 201,000 -1.95(-4.00%)
Dec 29, 2004 44.38 49.19 43.11 48.70 747,800 +4.46(+10.08%)
Dec 28, 2004 42.51 45.40 42.51 44.24 519,600 +1.08(+2.50%)
Dec 27, 2004 44.85 45.00 42.27 43.16 945,000 -2.44(-5.35%)
Dec 23, 2004 47.31 47.81 45.36 45.60 188,400 -1.72(-3.63%)
Dec 22, 2004 48.86 49.00 47.12 47.32 181,400 -1.36(-2.79%)
Dec 21, 2004 48.50 49.25 47.81 48.68 172,600 -0.60(-1.22%)
Dec 20, 2004 49.40 49.95 48.60 49.28 269,500 +0.14(+0.28%)
Dec 17, 2004 47.33 49.75 47.33 49.14 358,600 +1.57(+3.30%)
Dec 16, 2004 49.45 49.45 46.60 47.57 1,275,300 -0.96(-1.98%)
Dec 15, 2004 52.52 52.52 48.10 48.53 663,200 -3.47(-6.67%)
Dec 14, 2004 53.80 53.80 51.50 52.00 272,400 -2.40(-4.41%)
Dec 13, 2004 53.22 55.45 51.07 54.40 361,200 +1.23(+2.31%)
Dec 10, 2004 52.19 53.88 50.83 53.17 234,400 +2.01(+3.93%)
Dec 09, 2004 53.05 53.50 50.30 51.16 411,800 -2.84(-5.26%)
Dec 08, 2004 54.75 54.75 52.74 54.00 612,500 -0.93(-1.69%)
Dec 07, 2004 54.13 55.93 53.75 54.93 424,100 +0.27(+0.49%)
Dec 06, 2004 53.30 54.79 53.30 54.66 202,500 +1.06(+1.98%)
Dec 03, 2004 52.75 54.14 51.15 53.60 215,400 +1.24(+2.37%)
Dec 02, 2004 54.70 56.91 52.00 52.36 636,500 -2.14(-3.93%)
Dec 01, 2004 49.05 54.65 48.50 54.50 842,300 +6.17(+12.77%)
Nov 30, 2004 48.38 49.24 47.03 48.33 244,500 -0.56(-1.15%)
Nov 29, 2004 49.50 50.30 48.41 48.89 167,900 -0.72(-1.45%)
Nov 26, 2004 51.28 51.28 49.52 49.61 42,000 -0.08(-0.16%)
Nov 24, 2004 47.00 50.68 46.12 49.69 217,500 +1.43(+2.96%)
Nov 23, 2004 46.96 49.66 46.80 48.26 246,500 +1.11(+2.35%)
Nov 22, 2004 47.03 48.00 45.76 47.15 145,000 +0.15(+0.32%)
Nov 19, 2004 46.81 48.59 46.67 47.00 117,500 -0.29(-0.61%)
Nov 18, 2004 48.26 49.50 46.84 47.29 114,800 -1.41(-2.90%)
Nov 17, 2004 49.49 50.89 48.18 48.70 228,100 -0.55(-1.12%)
Nov 16, 2004 50.10 50.10 48.60 49.25 100,600 -0.75(-1.50%)
Nov 15, 2004 50.80 51.00 48.64 50.00 255,100 -1.00(-1.96%)
Nov 12, 2004 46.77 51.46 46.37 51.00 570,700 +5.22(+11.40%)
Nov 11, 2004 48.74 51.00 44.13 45.78 1,123,800 -3.33(-6.78%)
Nov 10, 2004 50.15 50.87 49.00 49.11 288,600 -1.15(-2.29%)
Nov 09, 2004 51.85 52.60 49.51 50.26 481,700 -1.78(-3.42%)
Nov 08, 2004 48.77 52.04 48.14 52.04 615,200 +3.04(+6.20%)
Nov 05, 2004 44.50 49.00 43.57 49.00 727,700 +3.71(+8.19%)
Nov 04, 2004 45.40 45.90 42.25 45.29 171,100 +0.69(+1.55%)
Nov 03, 2004 45.72 45.95 44.00 44.60 151,700 +0.00(+0.00%)
Nov 02, 2004 41.26 46.21 40.76 44.60 833,700 +3.28(+7.94%)
Nov 01, 2004 41.35 41.65 39.50 41.32 115,200 +1.35(+3.38%)
Oct 29, 2004 39.07 40.90 39.07 39.97 92,600 +0.31(+0.78%)
Oct 28, 2004 42.20 42.39 39.10 39.66 293,600 -2.39(-5.68%)
Oct 27, 2004 42.73 43.00 40.63 42.05 378,700 +1.11(+2.71%)
Oct 26, 2004 42.09 42.10 40.09 40.94 78,300 -0.61(-1.47%)
Oct 25, 2004 41.77 42.60 40.00 41.55 141,600 -0.71(-1.68%)
Oct 22, 2004 43.60 44.95 41.50 42.26 398,600 -0.91(-2.11%)
Oct 21, 2004 41.00 43.17 39.80 43.17 2,705,400 +0.57(+1.34%)
Oct 20, 2004 42.70 43.71 42.10 42.60 314,800 -0.65(-1.50%)
Oct 19, 2004 41.40 44.53 41.00 43.25 349,000 +2.30(+5.62%)
Oct 18, 2004 40.08 41.49 39.87 40.95 149,600 +1.45(+3.67%)
Oct 15, 2004 41.30 42.00 39.22 39.50 110,300 -2.10(-5.05%)
Oct 14, 2004 40.47 41.70 38.63 41.60 197,000 +1.68(+4.21%)
Oct 13, 2004 43.69 43.80 39.75 39.92 399,600 -2.78(-6.51%)
Oct 12, 2004 40.88 43.64 39.60 42.70 667,500 +1.25(+3.02%)
Oct 11, 2004 39.66 42.30 38.60 41.45 433,900 +2.32(+5.93%)
Oct 08, 2004 38.29 42.74 38.28 39.13 820,600 +0.83(+2.17%)
Oct 07, 2004 39.25 39.30 37.37 38.30 153,700 -1.02(-2.59%)
Oct 06, 2004 34.13 39.73 34.00 39.32 880,800 +5.61(+16.64%)
Oct 05, 2004 33.35 34.34 33.35 33.71 17,100 +0.30(+0.90%)
Oct 04, 2004 34.72 34.72 33.26 33.41 21,800 -0.62(-1.82%)
Oct 01, 2004 34.73 34.73 33.82 34.03 110,900 -0.67(-1.93%)
Sep 30, 2004 34.35 34.73 34.28 34.70 55,100 +0.10(+0.29%)
Sep 29, 2004 32.61 34.73 32.61 34.60 251,600 +1.11(+3.31%)
Sep 28, 2004 33.62 33.64 32.75 33.49 6,700 +0.03(+0.09%)
Sep 27, 2004 33.11 33.65 32.57 33.46 11,600 -0.54(-1.59%)
Sep 24, 2004 33.36 34.00 33.11 34.00 5,400 +0.10(+0.29%)
Sep 23, 2004 33.64 34.04 32.96 33.90 18,500 -0.14(-0.41%)
Sep 22, 2004 33.50 34.20 33.01 34.04 21,000 -0.06(-0.18%)
Sep 21, 2004 34.00 34.25 33.60 34.10 12,700 +0.20(+0.59%)
Sep 20, 2004 34.29 34.66 33.25 33.90 17,400 -0.70(-2.02%)
Sep 17, 2004 34.00 34.73 33.99 34.60 86,900 +0.20(+0.58%)
Sep 16, 2004 33.46 34.50 33.37 34.40 54,400 +0.86(+2.56%)
Sep 15, 2004 32.75 34.00 32.40 33.54 71,100 -0.06(-0.18%)
Sep 14, 2004 32.25 33.69 30.27 33.60 110,800 +1.90(+5.99%)
Sep 13, 2004 31.51 32.04 31.20 31.70 40,500 +0.18(+0.57%)
Sep 10, 2004 31.75 32.19 30.60 31.52 57,700 -0.47(-1.47%)
Sep 09, 2004 30.59 32.00 30.32 31.99 30,900 +1.22(+3.96%)
Sep 08, 2004 30.80 31.50 30.71 30.77 12,800 -0.23(-0.74%)
Sep 07, 2004 31.07 31.44 30.83 31.00 23,100 -0.18(-0.58%)
Sep 03, 2004 31.13 31.60 31.13 31.18 3,800 -0.42(-1.33%)
Sep 02, 2004 31.77 31.77 31.44 31.60 1,400 +0.00(+0.00%)
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.