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 29, 2014 63.50 64.17 64.17 64.17 1,634,600 +0.14(+0.22%)
Aug 28, 2014 64.00 64.67 63.31 64.03 972,329 -0.29(-0.45%)
Aug 27, 2014 64.70 65.25 64.26 64.32 820,254 -0.55(-0.85%)
Aug 26, 2014 64.73 65.36 64.00 64.87 874,064 +0.28(+0.43%)
Aug 25, 2014 65.00 65.40 64.30 64.59 856,969 -0.38(-0.58%)
Aug 22, 2014 65.54 65.80 64.20 64.97 867,204 -0.48(-0.73%)
Aug 21, 2014 65.68 66.24 64.37 65.45 1,264,167 -0.60(-0.91%)
Aug 20, 2014 66.03 67.00 65.62 66.05 868,952 +0.02(+0.03%)
Aug 19, 2014 66.50 66.98 65.94 66.03 1,268,320 +0.15(+0.23%)
Aug 18, 2014 66.58 66.76 65.71 65.88 1,040,265 -0.05(-0.08%)
Aug 15, 2014 66.94 67.69 65.18 65.93 1,325,243 -0.47(-0.71%)
Aug 14, 2014 66.61 66.61 65.36 66.40 1,128,177 -0.52(-0.78%)
Aug 13, 2014 67.61 67.69 66.75 66.92 1,010,317 -0.28(-0.42%)
Aug 12, 2014 67.98 67.99 66.76 67.20 1,337,251 -0.44(-0.65%)
Aug 11, 2014 66.00 68.71 65.52 67.64 2,442,046 +1.93(+2.94%)
Aug 08, 2014 66.02 66.94 64.55 65.71 1,651,653 -0.31(-0.47%)
Aug 07, 2014 66.90 68.41 64.36 66.02 7,130,625 +5.57(+9.21%)
Aug 06, 2014 61.10 61.51 59.86 60.45 2,569,431 -1.06(-1.72%)
Aug 05, 2014 64.45 64.89 61.39 61.51 1,596,375 -2.91(-4.52%)
Aug 04, 2014 63.23 64.68 62.68 64.42 1,315,157 +1.74(+2.78%)
Aug 01, 2014 64.16 64.46 61.11 62.68 4,562,046 -1.35(-2.11%)
Jul 31, 2014 60.00 65.09 60.00 64.03 3,367,253 -0.31(-0.48%)
Jul 30, 2014 66.11 66.45 64.00 64.34 3,436,719 -0.54(-0.83%)
Jul 29, 2014 67.27 68.20 64.83 64.88 2,679,955 -1.85(-2.77%)
Jul 28, 2014 67.00 67.24 65.52 66.73 1,710,354 -0.27(-0.40%)
Jul 25, 2014 62.56 67.23 61.56 67.00 2,609,865 +4.78(+7.68%)
Jul 24, 2014 62.07 63.15 61.36 62.22 740,109 +0.02(+0.03%)
Jul 23, 2014 61.96 62.78 61.80 62.20 600,004 +0.29(+0.47%)
Jul 22, 2014 61.13 62.45 61.03 61.91 1,313,507 +0.89(+1.46%)
Jul 21, 2014 59.49 61.27 59.02 61.02 1,703,307 +1.73(+2.92%)
Jul 18, 2014 59.29 60.35 58.74 59.29 891,309 +0.49(+0.83%)
Jul 17, 2014 60.30 60.89 58.27 58.80 1,579,468 -1.54(-2.55%)
Jul 16, 2014 61.35 61.77 60.04 60.34 927,867 -0.06(-0.10%)
Jul 15, 2014 61.20 61.46 59.62 60.40 1,267,302 -0.94(-1.53%)
Jul 14, 2014 60.76 62.70 60.12 61.34 1,376,601 +1.14(+1.89%)
Jul 11, 2014 61.00 61.12 59.59 60.20 1,817,161 -0.79(-1.30%)
Jul 10, 2014 60.26 61.59 59.64 60.99 1,383,039 -0.83(-1.34%)
Jul 09, 2014 61.51 62.17 60.63 61.82 1,191,361 +0.65(+1.06%)
Jul 08, 2014 63.62 63.63 59.45 61.17 2,734,568 -2.69(-4.21%)
Jul 07, 2014 64.51 64.99 63.02 63.86 1,844,232 -1.05(-1.62%)
Jul 03, 2014 64.95 64.91 64.91 64.91 2,150,400 +0.47(+0.72%)
Jul 02, 2014 65.27 65.77 63.97 64.44 1,677,473 -0.78(-1.19%)
Jul 01, 2014 63.51 65.49 63.17 65.22 2,681,552 +1.18(+1.84%)
Jun 30, 2014 61.00 65.20 60.83 64.04 3,260,253 +3.26(+5.36%)
Jun 27, 2014 61.21 61.66 60.23 60.78 1,198,099 -0.89(-1.44%)
Jun 26, 2014 59.69 61.71 59.04 61.67 2,234,298 +2.42(+4.08%)
Jun 25, 2014 56.51 59.83 56.51 59.25 2,051,736 +1.58(+2.74%)
Jun 24, 2014 56.00 59.00 55.17 57.67 5,565,381 -1.41(-2.39%)
Jun 23, 2014 59.88 60.58 58.93 59.08 1,604,768 -0.64(-1.07%)
Jun 20, 2014 59.66 60.50 58.03 59.72 2,111,873 -0.59(-0.98%)
Jun 19, 2014 61.98 61.99 59.60 60.31 1,498,248 -1.38(-2.24%)
Jun 18, 2014 60.42 61.92 60.17 61.69 1,591,239 +0.78(+1.28%)
Jun 17, 2014 59.83 61.26 59.45 60.91 2,001,856 +0.85(+1.42%)
Jun 16, 2014 57.31 60.29 56.96 60.06 2,500,253 +2.81(+4.91%)
Jun 13, 2014 58.16 58.80 56.67 57.25 1,563,198 -0.69(-1.19%)
Jun 12, 2014 59.60 60.04 57.73 57.94 1,977,133 -1.12(-1.90%)
Jun 11, 2014 58.35 60.50 57.85 59.06 2,607,113 +0.08(+0.14%)
Jun 10, 2014 57.30 59.45 56.83 58.98 2,453,790 +1.54(+2.68%)
Jun 06, 2014 56.68 57.68 56.68 57.44 811,987 +0.38(+0.67%)
Jun 05, 2014 57.20 57.85 56.25 57.06 1,007,112 +0.01(+0.02%)
Jun 04, 2014 56.28 57.99 56.05 57.05 1,304,816 +0.04(+0.07%)
Jun 03, 2014 55.80 57.30 55.47 57.01 1,928,141 +0.70(+1.24%)
Jun 02, 2014 55.53 56.73 55.08 56.31 1,641,153 +0.89(+1.61%)
May 30, 2014 55.30 55.50 54.56 55.42 951,866 +0.16(+0.29%)
May 29, 2014 55.20 55.64 54.51 55.26 1,336,263 +0.42(+0.77%)
May 28, 2014 56.47 56.55 54.31 54.84 2,456,870 -1.52(-2.70%)
May 27, 2014 55.90 56.38 54.99 56.36 1,922,033 +0.35(+0.62%)
May 23, 2014 55.43 56.01 56.01 56.01 2,788,000 +0.30(+0.54%)
May 22, 2014 55.30 55.86 54.91 55.71 1,089,097 +0.55(+1.00%)
May 21, 2014 54.45 55.31 54.07 55.16 1,946,011 +0.16(+0.29%)
May 20, 2014 53.25 55.15 53.22 55.00 2,325,048 +1.10(+2.04%)
May 19, 2014 52.06 54.25 51.77 53.90 2,576,529 +1.84(+3.53%)
May 16, 2014 51.17 52.23 50.26 52.06 1,588,152 +0.82(+1.60%)
May 15, 2014 50.66 51.49 49.16 51.24 1,917,059 +0.03(+0.06%)
May 14, 2014 50.01 51.78 49.95 51.21 1,918,119 +1.15(+2.30%)
May 13, 2014 50.78 51.73 50.01 50.06 1,866,343 -0.98(-1.92%)
May 12, 2014 48.93 51.27 48.81 51.04 3,033,550 +1.56(+3.15%)
May 09, 2014 45.87 49.58 45.30 49.48 4,311,786 +4.19(+9.25%)
May 08, 2014 46.00 50.19 45.27 45.29 5,765,752 -0.38(-0.84%)
May 07, 2014 48.55 48.77 44.00 45.67 6,182,431 -2.71(-5.59%)
May 06, 2014 48.09 49.43 47.50 48.38 2,692,544 +0.08(+0.17%)
May 05, 2014 47.07 48.70 47.07 48.30 1,329,579 +0.53(+1.11%)
May 02, 2014 47.98 48.33 47.19 47.77 1,212,122 +0.27(+0.57%)
May 01, 2014 46.41 48.82 46.10 47.50 2,076,081 +0.76(+1.63%)
Apr 30, 2014 45.47 46.79 45.10 46.74 1,862,307 +0.31(+0.67%)
Apr 29, 2014 45.61 47.77 44.90 46.43 3,639,741 +1.41(+3.12%)
Apr 28, 2014 45.66 46.23 44.40 45.02 4,716,847 -0.45(-1.00%)
Apr 25, 2014 48.10 48.53 44.86 45.48 4,221,762 -3.13(-6.44%)
Apr 24, 2014 50.23 50.61 46.32 48.61 5,381,152 -1.61(-3.21%)
Apr 23, 2014 52.09 52.91 50.20 50.22 2,517,676 -2.01(-3.85%)
Apr 22, 2014 52.09 52.94 52.01 52.23 2,604,707 +0.14(+0.27%)
Apr 21, 2014 52.00 52.50 51.10 52.09 1,618,624 +0.23(+0.44%)
Apr 17, 2014 52.41 51.86 51.86 51.86 4,522,000 -0.01(-0.02%)
Apr 16, 2014 50.96 52.35 50.80 51.87 2,121,694 +1.04(+2.05%)
Apr 15, 2014 54.41 54.82 48.38 50.83 6,417,379 -3.54(-6.51%)
Apr 14, 2014 54.48 55.29 52.98 54.37 1,970,492 +0.54(+1.00%)
Apr 11, 2014 53.15 55.36 52.50 53.83 4,547,460 -0.20(-0.37%)
Apr 10, 2014 55.62 56.47 53.55 54.03 3,392,954 -1.82(-3.26%)
Apr 09, 2014 55.62 56.12 53.43 55.85 4,477,440 +0.37(+0.67%)
Apr 08, 2014 52.26 55.74 52.10 55.48 6,543,384 +5.23(+10.41%)
Apr 07, 2014 52.29 52.97 49.20 50.25 5,411,458 +0.23(+0.46%)
Apr 04, 2014 52.85 52.98 49.73 50.02 4,438,598 -2.86(-5.41%)
Apr 03, 2014 53.43 54.75 51.66 52.88 5,565,286 +0.71(+1.36%)
Apr 02, 2014 51.55 52.99 51.41 52.17 2,421,575 +0.76(+1.48%)
Apr 01, 2014 50.43 52.50 50.23 51.41 3,265,157 +0.99(+1.96%)
Mar 31, 2014 49.00 51.09 48.87 50.42 2,941,630 +2.05(+4.24%)
Mar 28, 2014 47.49 50.40 47.49 48.37 3,551,080 +1.36(+2.89%)
Mar 27, 2014 47.80 48.44 46.13 47.01 2,349,277 -0.74(-1.55%)
Mar 26, 2014 48.70 49.65 47.24 47.75 3,307,352 -0.20(-0.42%)
Mar 25, 2014 47.82 48.82 46.57 47.95 2,688,557 +0.16(+0.33%)
Mar 24, 2014 47.95 49.95 47.11 47.79 5,798,540 -1.70(-3.44%)
Mar 21, 2014 50.75 51.05 49.10 49.49 3,013,121 +0.01(+0.02%)
Mar 20, 2014 49.81 51.50 49.09 49.48 3,330,304 -0.55(-1.10%)
Mar 19, 2014 51.01 51.81 49.48 50.03 3,732,371 -1.16(-2.27%)
Mar 18, 2014 50.00 51.50 49.40 51.19 1,981,496 +1.42(+2.85%)
Mar 17, 2014 50.34 50.92 48.57 49.77 2,813,285 -0.29(-0.58%)
Mar 14, 2014 49.41 51.14 49.05 50.06 2,723,268 +0.70(+1.42%)
Mar 13, 2014 51.71 52.39 48.80 49.36 4,008,173 -1.98(-3.86%)
Mar 12, 2014 49.28 51.45 48.33 51.34 2,358,477 +1.77(+3.57%)
Mar 11, 2014 50.28 51.17 49.40 49.57 2,798,558 -0.16(-0.32%)
Mar 10, 2014 51.59 51.99 48.73 49.73 4,815,447 -2.86(-5.44%)
Mar 07, 2014 53.29 53.94 51.66 52.59 1,984,931 -1.15(-2.14%)
Mar 06, 2014 53.25 54.19 52.81 53.74 2,840,374 +0.73(+1.38%)
Mar 05, 2014 53.88 53.98 52.63 53.01 2,754,004 -0.13(-0.24%)
Mar 04, 2014 54.50 54.50 52.66 53.14 4,444,231 -0.16(-0.30%)
Mar 03, 2014 52.50 54.16 51.89 53.30 2,619,252 -0.71(-1.31%)
Feb 28, 2014 55.12 55.69 53.00 54.01 4,182,306 -1.74(-3.12%)
Feb 27, 2014 54.01 56.86 53.90 55.75 6,990,894 +3.54(+6.78%)
Feb 26, 2014 51.27 52.87 50.07 52.21 5,756,489 +2.16(+4.32%)
Feb 25, 2014 49.40 50.10 48.20 50.05 3,223,360 -0.05(-0.10%)
Feb 24, 2014 49.61 50.93 49.05 50.10 2,712,854 +0.82(+1.66%)
Feb 21, 2014 49.59 50.40 49.08 49.28 2,332,664 -0.42(-0.85%)
Feb 20, 2014 49.50 50.99 49.16 49.70 3,727,844 +0.96(+1.97%)
Feb 19, 2014 50.40 52.50 48.19 48.74 7,442,056 -2.37(-4.64%)
Feb 18, 2014 46.00 51.23 45.98 51.11 10,498,508 +5.28(+11.52%)
Feb 14, 2014 46.12 45.83 45.83 45.83 11,723,400 -0.16(-0.35%)
Feb 13, 2014 38.84 47.63 38.81 45.99 22,769,696 +4.27(+10.23%)
Feb 12, 2014 42.00 42.05 40.13 41.72 7,325,083 +0.10(+0.24%)
Feb 11, 2014 41.39 42.08 40.50 41.62 5,728,284 +0.90(+2.21%)
Feb 10, 2014 40.00 40.92 39.38 40.72 3,061,086 +1.22(+3.09%)
Feb 07, 2014 39.08 40.32 38.86 39.50 2,787,121 +0.83(+2.15%)
Feb 06, 2014 38.80 39.30 38.33 38.67 2,309,493 +0.02(+0.05%)
Feb 05, 2014 39.12 39.39 37.01 38.65 2,561,203 -0.43(-1.10%)
Feb 04, 2014 37.50 39.73 37.50 39.08 3,735,363 +1.91(+5.14%)
Feb 03, 2014 39.50 39.95 36.67 37.17 3,341,722 -2.34(-5.92%)
Jan 31, 2014 38.52 40.20 38.36 39.51 1,693,516 -0.10(-0.25%)
Jan 30, 2014 39.88 40.57 39.41 39.61 1,925,734 +0.47(+1.20%)
Jan 29, 2014 40.26 40.26 38.48 39.14 2,910,460 -1.12(-2.78%)
Jan 28, 2014 38.77 40.68 38.75 40.26 6,282,923 +2.40(+6.34%)
Jan 27, 2014 39.65 40.01 35.96 37.86 7,582,966 -1.75(-4.42%)
Jan 24, 2014 40.95 41.30 39.55 39.61 6,484,523 -1.56(-3.79%)
Jan 23, 2014 40.78 42.89 39.16 41.17 8,259,162 -1.89(-4.39%)
Jan 22, 2014 42.72 43.79 42.36 43.06 4,262,649 +1.13(+2.69%)
Jan 21, 2014 41.08 42.42 41.08 41.93 4,675,721 +1.36(+3.35%)
Jan 17, 2014 42.47 40.57 40.57 40.57 9,041,400 -0.58(-1.41%)
Jan 16, 2014 41.90 41.90 40.25 41.15 4,537,548 +0.81(+2.01%)
Jan 15, 2014 40.10 41.66 39.87 40.34 5,972,128 +0.24(+0.60%)
Jan 14, 2014 39.31 40.38 38.59 40.10 7,890,115 +0.96(+2.45%)
Jan 13, 2014 39.33 40.59 38.64 39.14 8,243,318 +0.19(+0.49%)
Jan 10, 2014 40.97 41.30 37.41 38.95 14,380,036 -1.54(-3.80%)
Jan 09, 2014 44.10 44.40 38.30 40.49 22,213,112 -4.02(-9.03%)
Jan 08, 2014 46.41 46.98 43.60 44.51 6,547,877 -1.51(-3.28%)
Jan 07, 2014 44.87 46.85 44.78 46.02 3,423,269 +1.59(+3.58%)
Jan 06, 2014 45.74 46.14 44.35 44.43 4,047,815 -1.10(-2.42%)
Jan 03, 2014 49.30 49.59 44.60 45.53 8,370,765 -3.88(-7.85%)
Jan 02, 2014 49.55 50.03 48.80 49.41 2,202,996 -0.21(-0.42%)
Dec 31, 2013 51.22 49.62 49.62 49.62 7,535,600 -1.60(-3.12%)
Dec 30, 2013 52.70 52.94 50.47 51.22 2,625,153 -1.33(-2.53%)
Dec 27, 2013 50.55 52.94 50.42 52.55 2,344,146 +2.21(+4.39%)
Dec 26, 2013 50.79 51.28 50.08 50.34 949,145 -0.61(-1.20%)
Dec 24, 2013 51.13 51.62 49.65 50.95 1,368,454 +0.33(+0.65%)
Dec 23, 2013 48.86 51.15 48.24 50.62 2,540,433 +1.94(+3.99%)
Dec 20, 2013 47.33 48.90 46.63 48.68 2,611,682 +1.02(+2.14%)
Dec 19, 2013 48.47 48.50 47.31 47.66 1,520,805 -0.73(-1.51%)
Dec 18, 2013 47.96 48.97 47.43 48.39 2,660,239 +0.46(+0.96%)
Dec 17, 2013 47.65 48.27 47.20 47.93 2,206,756 +0.40(+0.84%)
Dec 16, 2013 47.55 48.27 46.95 47.53 2,302,351 +0.19(+0.40%)
Dec 13, 2013 46.66 48.06 46.16 47.34 2,130,440 +1.30(+2.82%)
Dec 12, 2013 47.00 47.84 46.00 46.04 2,322,661 -0.79(-1.69%)
Dec 11, 2013 49.55 50.25 46.75 46.83 2,550,315 -2.36(-4.80%)
Dec 10, 2013 47.68 49.73 46.96 49.19 3,495,407 +2.45(+5.24%)
Dec 09, 2013 46.90 47.20 46.14 46.74 3,800,879 -0.65(-1.37%)
Dec 06, 2013 47.57 48.00 46.49 47.39 0 -0.13(-0.27%)
Dec 05, 2013 47.01 47.80 46.20 47.52 0 +0.08(+0.17%)
Dec 04, 2013 47.00 47.52 46.33 47.44 2,424,849 -0.05(-0.11%)
Dec 03, 2013 47.11 48.13 47.11 47.49 0 +0.21(+0.44%)
Dec 02, 2013 47.59 47.59 46.11 47.28 2,411,353 -0.50(-1.05%)
Nov 29, 2013 48.03 48.70 47.50 47.78 0 +0.41(+0.87%)
Nov 27, 2013 47.41 47.95 46.66 47.37 0 +0.61(+1.30%)
Nov 26, 2013 44.93 47.48 44.48 46.76 0 +1.65(+3.66%)
Nov 25, 2013 46.00 46.38 44.85 45.11 2,870,301 -0.89(-1.93%)
Nov 22, 2013 46.65 47.05 45.65 46.00 0 -0.81(-1.73%)
Nov 21, 2013 48.42 48.83 45.73 46.81 5,338,880 -1.35(-2.80%)
Nov 20, 2013 48.76 49.73 47.98 48.16 0 -0.67(-1.37%)
Nov 19, 2013 52.18 52.34 47.72 48.83 4,414,299 -2.72(-5.28%)
Nov 18, 2013 54.24 54.24 51.30 51.55 2,902,642 -2.37(-4.40%)
Nov 15, 2013 53.10 54.38 52.69 53.92 0 +1.95(+3.75%)
Nov 14, 2013 52.12 52.28 51.09 51.97 0 +1.98(+3.96%)
Nov 12, 2013 51.33 52.16 49.32 49.99 3,891,884 -1.31(-2.55%)
Nov 11, 2013 51.87 52.66 51.04 51.30 2,873,126 -0.16(-0.31%)
Nov 08, 2013 50.15 52.02 50.11 51.46 0 +1.27(+2.53%)
Nov 07, 2013 53.60 53.87 49.70 50.19 4,462,893 -2.90(-5.46%)
Nov 06, 2013 55.00 58.58 51.80 53.09 9,701,024 -6.10(-10.31%)
Nov 05, 2013 58.99 59.59 57.82 59.19 4,058,478 +1.08(+1.86%)
Nov 04, 2013 56.19 58.20 55.93 58.11 3,414,799 +3.18(+5.79%)
Nov 01, 2013 54.90 56.36 54.35 54.93 0 +0.67(+1.24%)
Oct 31, 2013 55.13 55.50 53.60 54.26 3,571,994 -0.64(-1.17%)
Oct 30, 2013 58.50 59.50 54.47 54.90 3,422,852 -2.55(-4.44%)
Oct 29, 2013 55.96 57.82 54.82 57.45 2,186,146 +1.71(+3.07%)
Oct 28, 2013 55.50 56.73 54.70 55.74 2,335,212 +0.02(+0.04%)
Oct 25, 2013 55.56 57.55 55.11 55.72 0 -0.60(-1.07%)
Oct 24, 2013 56.11 58.31 55.42 56.32 0 +0.28(+0.50%)
Oct 23, 2013 56.40 56.97 54.18 56.04 2,712,596 -0.92(-1.62%)
Oct 22, 2013 58.99 59.36 55.60 56.96 2,941,679 -1.25(-2.15%)
Oct 21, 2013 60.49 60.95 57.71 58.21 2,401,448 -1.37(-2.30%)
Oct 18, 2013 58.50 60.17 58.36 59.58 2,657,742 +1.29(+2.21%)
Oct 17, 2013 57.00 58.32 56.21 58.29 0 +1.20(+2.10%)
Oct 16, 2013 57.01 57.66 56.30 57.09 1,702,521 +0.35(+0.62%)
Oct 15, 2013 56.19 58.42 56.11 56.74 2,306,813 +0.39(+0.69%)
Oct 14, 2013 55.61 57.25 55.23 56.35 2,023,965 +0.14(+0.25%)
Oct 11, 2013 54.99 56.28 53.88 56.21 0 +1.20(+2.18%)
Oct 10, 2013 55.36 57.50 54.73 55.01 0 -0.10(-0.18%)
Oct 09, 2013 53.52 55.92 51.15 55.11 3,773,409 +1.47(+2.74%)
Oct 08, 2013 56.60 57.35 52.74 53.64 3,745,132 -2.26(-4.04%)
Oct 07, 2013 57.70 57.85 55.64 55.90 2,522,782 -2.32(-3.98%)
Oct 04, 2013 58.48 58.66 56.31 58.22 0 +0.24(+0.41%)
Oct 03, 2013 60.29 60.46 57.17 57.98 3,402,802 -1.94(-3.24%)
Oct 02, 2013 59.80 61.09 59.36 59.92 3,133,596 +0.19(+0.32%)
Oct 01, 2013 58.22 59.80 57.90 59.73 1,949,112 +2.81(+4.94%)
Sep 27, 2013 56.55 57.48 55.91 56.92 0 +0.24(+0.42%)
Sep 26, 2013 55.86 56.70 55.03 56.68 1,575,296 +1.13(+2.03%)
Sep 25, 2013 53.44 56.05 52.35 55.55 4,758,385 +4.19(+8.16%)
Sep 24, 2013 51.15 52.07 50.71 51.36 1,981,425 +0.33(+0.65%)
Sep 23, 2013 49.85 51.66 49.69 51.03 1,773,408 +0.87(+1.73%)
Sep 20, 2013 50.73 50.95 49.81 50.16 0 -0.40(-0.79%)
Sep 19, 2013 50.02 50.99 49.50 50.56 1,167,962 +0.28(+0.56%)
Sep 18, 2013 48.70 50.97 48.70 50.28 2,736,372 +1.22(+2.49%)
Sep 17, 2013 48.66 49.90 48.49 49.06 0 +0.06(+0.12%)
Sep 16, 2013 49.37 49.98 48.79 49.00 0 +0.54(+1.11%)
Sep 13, 2013 49.63 49.94 48.19 48.46 0 -1.04(-2.10%)
Sep 12, 2013 50.16 50.55 49.05 49.50 0 -0.85(-1.69%)
Sep 11, 2013 49.40 50.63 49.08 50.35 3,146,148 +1.04(+2.11%)
Sep 10, 2013 47.50 49.45 47.32 49.31 2,464,900 +2.19(+4.65%)
Sep 09, 2013 47.59 47.80 46.56 47.12 1,189,814 +0.09(+0.19%)
Sep 06, 2013 47.50 47.51 46.54 47.03 0 -0.12(-0.25%)
Sep 05, 2013 47.50 47.83 47.08 47.15 0 -0.16(-0.34%)
Sep 04, 2013 46.69 47.46 46.13 47.31 0 +0.81(+1.74%)
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.