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, 2016 47.57 47.72 47.00 47.35 4,563,260 +0.00(+0.00%)
Aug 30, 2016 47.45 47.93 47.11 47.35 2,633,839 +0.21(+0.45%)
Aug 29, 2016 47.45 47.50 46.80 47.14 2,643,200 -0.30(-0.63%)
Aug 26, 2016 46.54 47.85 46.40 47.44 5,270,649 +1.10(+2.37%)
Aug 25, 2016 45.89 46.66 45.80 46.34 3,899,900 +0.52(+1.13%)
Aug 24, 2016 46.04 46.40 45.71 45.82 2,566,696 -0.12(-0.26%)
Aug 23, 2016 45.83 46.60 45.68 45.94 2,111,881 +0.12(+0.26%)
Aug 22, 2016 46.30 46.35 45.65 45.82 2,570,600 -0.34(-0.74%)
Aug 19, 2016 46.25 46.33 45.80 46.16 2,844,211 -0.13(-0.28%)
Aug 18, 2016 46.26 46.47 45.50 46.29 3,633,962 -0.09(-0.19%)
Aug 17, 2016 46.46 46.52 46.01 46.38 2,560,225 -0.08(-0.17%)
Aug 16, 2016 47.00 47.15 46.06 46.46 3,961,529 -0.52(-1.11%)
Aug 15, 2016 46.60 47.52 46.60 46.98 5,042,477 +0.59(+1.27%)
Aug 12, 2016 45.82 46.60 45.69 46.39 4,503,526 +0.50(+1.09%)
Aug 11, 2016 45.84 46.21 45.55 45.89 3,778,235 +0.36(+0.79%)
Aug 10, 2016 45.24 45.85 45.08 45.53 4,438,247 +0.37(+0.82%)
Aug 09, 2016 43.91 45.40 43.76 45.16 7,737,496 +1.27(+2.89%)
Aug 08, 2016 42.97 43.90 42.90 43.89 3,420,221 +0.84(+1.95%)
Aug 05, 2016 43.35 43.50 42.99 43.05 2,974,231 +0.11(+0.26%)
Aug 04, 2016 42.50 43.06 42.39 42.94 2,299,518 +0.44(+1.04%)
Aug 03, 2016 42.67 42.77 42.19 42.50 2,755,473 -0.06(-0.14%)
Aug 02, 2016 43.00 43.11 42.03 42.56 2,998,351 -0.53(-1.23%)
Aug 01, 2016 43.59 43.79 42.99 43.09 3,899,662 -0.58(-1.33%)
Jul 29, 2016 43.75 43.83 42.78 43.67 3,373,410 -0.12(-0.27%)
Jul 28, 2016 43.91 43.99 43.38 43.79 2,731,146 -0.18(-0.41%)
Jul 27, 2016 43.99 44.12 43.68 43.97 2,954,627 -0.03(-0.07%)
Jul 26, 2016 43.52 44.10 43.46 44.00 3,603,861 +0.27(+0.62%)
Jul 25, 2016 43.63 43.80 43.30 43.73 2,519,194 -0.10(-0.23%)
Jul 22, 2016 43.62 43.91 43.33 43.83 3,212,644 +0.43(+0.99%)
Jul 21, 2016 43.23 43.79 42.97 43.40 2,836,788 -0.08(-0.18%)
Jul 20, 2016 43.06 43.50 42.84 43.48 3,174,814 +0.42(+0.98%)
Jul 19, 2016 43.15 43.40 42.80 43.06 5,549,235 -0.62(-1.42%)
Jul 18, 2016 43.07 43.93 43.00 43.68 2,480,799 +0.60(+1.39%)
Jul 15, 2016 43.25 43.49 42.67 43.08 2,181,810 +0.08(+0.19%)
Jul 14, 2016 42.48 43.28 42.06 43.00 2,786,725 +0.81(+1.92%)
Jul 13, 2016 42.00 42.24 41.58 42.19 3,621,085 +0.24(+0.57%)
Jul 12, 2016 41.93 42.72 41.81 41.95 3,360,558 +0.17(+0.41%)
Jul 11, 2016 40.77 41.94 40.62 41.78 2,755,619 +1.17(+2.88%)
Jul 08, 2016 40.01 40.86 40.06 40.61 3,677,373 +0.55(+1.37%)
Jul 07, 2016 40.27 40.65 39.73 40.06 2,973,144 -0.60(-1.48%)
Jul 05, 2016 40.77 41.09 40.45 40.66 4,053,008 -0.47(-1.14%)
Jul 01, 2016 41.21 41.13 41.13 41.13 3,043,000 -0.07(-0.17%)
Jun 30, 2016 40.47 41.56 40.33 41.20 3,933,138 +0.70(+1.73%)
Jun 29, 2016 39.74 41.00 39.64 40.50 4,137,426 +0.59(+1.48%)
Jun 28, 2016 38.47 40.19 38.35 39.91 5,753,571 +2.01(+5.30%)
Jun 27, 2016 39.19 39.38 37.36 37.90 6,809,495 -1.70(-4.29%)
Jun 24, 2016 39.25 40.15 39.05 39.60 7,894,045 -1.05(-2.58%)
Jun 23, 2016 40.51 40.97 40.04 40.65 3,955,844 +0.55(+1.37%)
Jun 22, 2016 39.80 40.58 39.56 40.10 4,865,428 +0.46(+1.16%)
Jun 21, 2016 39.43 40.14 39.30 39.64 4,470,355 +0.51(+1.30%)
Jun 20, 2016 38.50 39.45 38.50 39.13 6,002,454 +1.07(+2.81%)
Jun 17, 2016 39.74 40.02 37.78 38.06 10,009,855 -1.78(-4.47%)
Jun 16, 2016 40.83 40.96 39.20 39.84 10,065,124 +0.59(+1.50%)
Jun 15, 2016 40.62 40.68 39.06 39.25 6,749,335 -0.86(-2.14%)
Jun 14, 2016 39.60 40.50 39.41 40.11 5,735,379 +0.60(+1.52%)
Jun 13, 2016 39.41 40.18 39.02 39.51 5,405,069 -0.42(-1.05%)
Jun 10, 2016 40.37 41.04 39.61 39.93 5,965,180 -1.21(-2.94%)
Jun 09, 2016 42.00 42.54 40.73 41.14 5,366,369 -0.86(-2.05%)
Jun 08, 2016 43.90 44.00 40.72 42.00 13,146,545 -2.30(-5.19%)
Jun 07, 2016 44.95 45.04 43.99 44.30 3,026,728 -0.40(-0.89%)
Jun 06, 2016 44.27 45.51 44.00 44.70 2,693,218 +0.86(+1.96%)
Jun 03, 2016 44.57 45.09 43.39 43.84 4,092,199 -0.84(-1.88%)
Jun 02, 2016 44.85 45.38 43.66 44.68 4,098,755 +0.36(+0.81%)
Jun 01, 2016 45.41 45.41 44.10 44.32 5,829,127 -1.44(-3.15%)
May 31, 2016 46.21 46.50 44.62 45.76 36,782,736 -0.14(-0.31%)
May 27, 2016 45.45 45.90 45.90 45.90 5,452,300 +1.22(+2.73%)
May 26, 2016 44.77 45.38 44.00 44.68 3,699,145 -0.21(-0.47%)
May 25, 2016 45.85 46.33 44.83 44.89 4,262,956 -0.53(-1.17%)
May 24, 2016 42.97 45.56 42.58 45.42 6,055,609 +2.78(+6.52%)
May 23, 2016 43.41 43.47 42.18 42.64 4,243,466 -0.75(-1.73%)
May 20, 2016 42.51 43.53 42.50 43.39 3,071,756 +0.72(+1.69%)
May 19, 2016 43.39 43.95 42.35 42.67 3,455,123 -1.10(-2.51%)
May 18, 2016 43.82 44.41 43.25 43.77 2,974,591 -0.31(-0.71%)
May 17, 2016 43.96 45.28 43.94 44.09 3,528,314 -0.20(-0.46%)
May 16, 2016 43.25 44.59 43.12 44.29 2,517,658 +1.28(+2.98%)
May 13, 2016 43.41 43.53 42.66 43.01 2,399,866 -0.07(-0.16%)
May 12, 2016 43.74 44.47 42.75 43.08 2,927,141 -0.43(-0.99%)
May 11, 2016 44.11 44.15 43.40 43.51 1,817,386 -0.52(-1.18%)
May 10, 2016 43.41 44.15 43.12 44.03 3,336,240 +0.74(+1.71%)
May 09, 2016 44.50 44.86 43.02 43.29 3,511,749 -1.21(-2.72%)
May 06, 2016 43.48 44.66 43.36 44.50 2,274,141 +0.65(+1.48%)
May 05, 2016 44.15 44.95 43.54 43.85 2,929,319 +0.23(+0.53%)
May 04, 2016 43.40 43.66 43.10 43.62 2,436,309 -0.38(-0.86%)
May 03, 2016 44.23 44.47 43.44 44.00 2,624,184 -0.54(-1.21%)
May 02, 2016 43.56 44.72 43.56 44.54 2,354,763 +0.93(+2.13%)
Apr 29, 2016 44.91 44.95 43.27 43.61 5,830,184 -1.46(-3.24%)
Apr 28, 2016 45.09 45.97 44.92 45.07 2,282,379 -0.02(-0.04%)
Apr 27, 2016 45.08 45.36 44.10 45.09 3,474,026 -0.33(-0.73%)
Apr 26, 2016 46.07 46.45 45.09 45.42 3,724,235 -0.60(-1.30%)
Apr 25, 2016 47.00 47.24 45.90 46.02 3,677,280 -1.10(-2.33%)
Apr 22, 2016 47.51 47.61 45.85 47.12 3,495,210 -0.09(-0.19%)
Apr 21, 2016 48.51 48.92 47.12 47.21 3,457,007 -1.18(-2.44%)
Apr 20, 2016 47.85 48.63 47.44 48.39 3,192,638 +0.62(+1.30%)
Apr 19, 2016 48.79 48.97 47.41 47.77 3,339,705 -0.85(-1.75%)
Apr 18, 2016 47.83 48.79 47.54 48.62 2,239,518 +0.56(+1.17%)
Apr 15, 2016 48.72 48.76 47.95 48.06 2,597,895 -0.66(-1.35%)
Apr 14, 2016 48.75 49.33 48.43 48.72 3,784,829 +0.01(+0.02%)
Apr 13, 2016 47.80 48.90 47.80 48.71 6,999,495 +1.84(+3.93%)
Apr 12, 2016 45.95 47.14 45.95 46.87 5,702,074 +1.19(+2.61%)
Apr 11, 2016 44.83 46.67 44.68 45.68 5,313,747 +1.25(+2.81%)
Apr 08, 2016 43.80 45.18 43.55 44.43 4,504,493 +1.07(+2.47%)
Apr 07, 2016 43.50 43.69 42.70 43.36 2,897,445 -0.36(-0.82%)
Apr 06, 2016 43.85 44.45 43.34 43.72 3,646,821 +0.01(+0.02%)
Apr 05, 2016 44.10 44.20 42.77 43.71 3,665,857 -0.68(-1.53%)
Apr 04, 2016 44.60 45.10 43.85 44.39 2,614,965 -0.45(-1.00%)
Apr 01, 2016 43.97 45.05 43.84 44.84 2,448,318 +0.58(+1.31%)
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%)
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.