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 (%)
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%)
Apr 01, 2015 57.75 59.39 57.61 58.77 2,299,056 +0.15(+0.26%)
Mar 31, 2015 57.83 59.80 57.79 58.62 3,073,169 -0.28(-0.47%)
Mar 30, 2015 59.50 59.51 58.26 58.90 1,689,331 -0.31(-0.53%)
Mar 27, 2015 58.15 59.76 57.60 59.21 3,131,581 +0.76(+1.29%)
Mar 26, 2015 59.37 59.48 57.82 58.45 4,065,445 -1.31(-2.19%)
Mar 25, 2015 58.45 60.05 58.33 59.77 3,184,101 +0.88(+1.49%)
Mar 24, 2015 58.81 60.74 58.27 58.89 3,324,697 +0.03(+0.05%)
Mar 23, 2015 57.00 59.34 56.10 58.86 5,919,101 +1.28(+2.22%)
Mar 20, 2015 55.11 58.08 55.00 57.58 22,214,020 +11.44(+24.79%)
Mar 19, 2015 46.25 46.75 45.41 46.14 4,017,255 -0.08(-0.17%)
Mar 18, 2015 45.99 46.75 45.40 46.22 2,531,539 +0.52(+1.14%)
Mar 17, 2015 43.94 45.73 43.94 45.70 1,638,366 +1.82(+4.15%)
Mar 16, 2015 43.76 44.40 43.09 43.88 1,451,158 +0.03(+0.07%)
Mar 13, 2015 45.06 45.21 43.07 43.85 4,599,875 -1.38(-3.05%)
Mar 12, 2015 45.25 46.20 45.07 45.23 1,755,015 -0.20(-0.44%)
Mar 11, 2015 44.75 45.71 44.75 45.43 1,560,660 +0.49(+1.09%)
Mar 10, 2015 45.85 46.17 44.38 44.94 1,676,719 -1.66(-3.56%)
Mar 09, 2015 47.58 47.58 46.05 46.60 1,479,541 -0.80(-1.69%)
Mar 06, 2015 46.23 47.59 46.00 47.40 3,481,590 +1.17(+2.53%)
Mar 05, 2015 45.99 47.00 45.85 46.23 1,244,403 +0.39(+0.85%)
Mar 04, 2015 45.45 46.10 45.47 45.84 1,783,279 +0.37(+0.81%)
Mar 03, 2015 44.50 45.90 44.50 45.47 1,295,134 +0.33(+0.73%)
Mar 02, 2015 44.71 45.82 44.66 45.14 3,844,131 -0.23(-0.51%)
Feb 27, 2015 45.65 45.98 44.04 45.37 4,175,767 -0.15(-0.33%)
Feb 26, 2015 46.35 46.65 45.50 45.52 1,378,838 -0.64(-1.39%)
Feb 25, 2015 46.77 47.16 46.03 46.16 1,084,162 -0.52(-1.11%)
Feb 24, 2015 46.72 47.00 46.38 46.68 792,638 -0.04(-0.09%)
Feb 23, 2015 46.92 46.98 46.36 46.72 877,096 -0.23(-0.49%)
Feb 20, 2015 46.00 47.04 45.70 46.95 2,986,175 +1.22(+2.67%)
Feb 19, 2015 47.00 47.17 45.44 45.73 2,201,738 -1.05(-2.25%)
Feb 18, 2015 47.16 47.42 46.48 46.78 1,403,870 -0.38(-0.80%)
Feb 17, 2015 46.94 47.74 46.94 47.16 1,757,498 +0.41(+0.88%)
Feb 13, 2015 47.21 46.75 46.75 46.75 4,152,800 +0.11(+0.24%)
Feb 12, 2015 45.63 47.27 45.50 46.64 2,088,914 +0.85(+1.86%)
Feb 11, 2015 46.00 46.42 45.27 45.79 2,215,404 -0.21(-0.46%)
Feb 10, 2015 46.63 47.18 45.41 46.00 2,979,164 -0.45(-0.97%)
Feb 09, 2015 48.00 48.00 46.38 46.45 2,781,650 -1.78(-3.70%)
Feb 06, 2015 48.46 48.75 46.46 48.23 3,899,976 -1.51(-3.03%)
Feb 05, 2015 49.88 50.09 49.26 49.74 1,398,986 -0.04(-0.08%)
Feb 04, 2015 49.00 50.02 48.79 49.78 1,382,726 +0.74(+1.51%)
Feb 03, 2015 48.21 49.50 48.21 49.04 1,661,940 +0.84(+1.74%)
Feb 02, 2015 47.74 48.34 47.08 48.20 1,661,123 +0.65(+1.36%)
Jan 30, 2015 47.87 48.19 47.02 47.55 2,031,224 -0.55(-1.15%)
Jan 29, 2015 48.73 48.81 46.82 48.11 2,231,391 -0.85(-1.74%)
Jan 28, 2015 49.72 49.99 48.73 48.96 1,504,250 -0.44(-0.89%)
Jan 27, 2015 49.22 49.81 48.93 49.40 1,967,006 -0.12(-0.24%)
Jan 26, 2015 50.65 50.85 49.45 49.52 1,240,734 -0.58(-1.16%)
Jan 23, 2015 49.64 50.70 49.16 50.10 2,643,208 +0.63(+1.27%)
Jan 22, 2015 49.08 49.87 48.71 49.47 1,799,056 +0.62(+1.27%)
Jan 21, 2015 46.64 49.06 46.55 48.85 3,380,240 +2.33(+5.01%)
Jan 20, 2015 46.00 47.00 46.00 46.52 2,225,749 +0.45(+0.98%)
Jan 16, 2015 45.71 46.60 45.43 46.07 2,167,668 +0.42(+0.92%)
Jan 15, 2015 46.56 46.80 45.25 45.65 1,875,190 -0.39(-0.85%)
Jan 14, 2015 46.19 46.57 45.67 46.04 1,921,470 -0.45(-0.97%)
Jan 13, 2015 46.82 46.85 46.25 46.49 1,779,887 +0.18(+0.39%)
Jan 12, 2015 46.74 47.07 45.97 46.31 1,920,157 -0.49(-1.06%)
Jan 09, 2015 46.61 47.23 46.08 46.80 1,811,249 +0.27(+0.58%)
Jan 08, 2015 45.66 46.60 44.81 46.53 2,370,294 +0.66(+1.45%)
Jan 07, 2015 45.85 46.78 45.11 45.87 3,171,527 +0.71(+1.57%)
Jan 06, 2015 44.55 45.80 44.36 45.16 2,549,932 +0.58(+1.30%)
Jan 05, 2015 44.64 45.05 43.92 44.58 1,903,739 -0.64(-1.42%)
Jan 02, 2015 46.00 46.00 44.23 45.22 2,349,271 -0.28(-0.62%)
Dec 31, 2014 45.10 45.50 45.50 45.50 2,623,400 +0.38(+0.84%)
Dec 30, 2014 44.90 45.25 44.41 45.12 1,148,394 +0.03(+0.07%)
Dec 29, 2014 45.00 45.30 44.70 45.09 1,227,546 -0.27(-0.60%)
Dec 26, 2014 45.29 45.76 45.18 45.36 611,008 +0.36(+0.80%)
Dec 24, 2014 44.73 45.00 45.00 45.00 984,600 -0.12(-0.27%)
Dec 23, 2014 45.70 45.87 44.27 45.12 1,341,243 -0.05(-0.11%)
Dec 22, 2014 45.09 46.12 44.15 45.17 2,483,645 -0.03(-0.07%)
Dec 19, 2014 44.08 45.33 43.97 45.20 2,854,201 +1.13(+2.56%)
Dec 18, 2014 43.25 44.38 42.95 44.07 3,489,430 +1.40(+3.28%)
Dec 17, 2014 41.41 42.73 40.74 42.67 4,566,251 +1.51(+3.67%)
Dec 16, 2014 42.90 42.95 41.11 41.16 2,975,819 -2.12(-4.90%)
Dec 15, 2014 44.88 45.35 42.56 43.28 4,632,154 -2.06(-4.54%)
Dec 12, 2014 43.60 47.19 42.74 45.34 6,274,938 +2.32(+5.39%)
Dec 11, 2014 43.18 44.73 42.87 43.02 3,224,746 -0.16(-0.37%)
Dec 10, 2014 43.87 44.94 42.83 43.18 4,663,990 -0.77(-1.75%)
Dec 09, 2014 42.00 44.13 40.99 43.95 8,144,797 -0.05(-0.11%)
Dec 08, 2014 44.52 45.53 43.97 44.00 3,377,877 -0.91(-2.03%)
Dec 05, 2014 47.15 47.64 45.48 44.91 14,133,295 -2.29(-4.84%)
Dec 04, 2014 48.00 48.17 45.36 47.20 6,216,563 -0.90(-1.86%)
Dec 03, 2014 47.71 48.38 47.11 48.09 2,601,931 +0.17(+0.35%)
Dec 02, 2014 49.77 50.00 46.75 47.92 5,800,374 -1.66(-3.35%)
Dec 01, 2014 53.50 53.73 49.50 49.58 5,776,043 -4.50(-8.32%)
Nov 28, 2014 52.25 54.15 51.35 54.08 5,822,091 +0.58(+1.08%)
Nov 26, 2014 51.98 53.50 53.50 53.50 29,857,600 -4.96(-8.48%)
Nov 25, 2014 59.07 59.20 58.33 58.46 3,216,973 -0.45(-0.76%)
Nov 24, 2014 59.10 59.51 58.36 58.91 2,999,430 +0.01(+0.02%)
Nov 21, 2014 59.75 60.50 58.56 58.90 2,765,967 +0.65(+1.12%)
Nov 20, 2014 57.96 58.42 57.39 58.25 1,350,830 -0.32(-0.55%)
Nov 19, 2014 59.55 59.62 57.52 58.57 2,800,941 -0.98(-1.65%)
Nov 18, 2014 59.29 60.42 58.88 59.55 2,061,383 +0.40(+0.68%)
Nov 17, 2014 59.00 59.46 57.01 59.15 1,397,012 -0.24(-0.40%)
Nov 14, 2014 58.45 59.82 57.90 59.39 1,970,727 +1.22(+2.10%)
Nov 13, 2014 57.04 59.50 57.04 58.17 2,920,803 +1.45(+2.56%)
Nov 12, 2014 56.63 56.90 55.69 56.72 929,625 +0.33(+0.59%)
Nov 11, 2014 56.83 57.89 55.81 56.39 1,558,084 -0.06(-0.11%)
Nov 10, 2014 54.93 56.92 54.35 56.45 1,993,049 +2.15(+3.96%)
Nov 07, 2014 53.83 54.36 52.84 54.30 1,462,805 +0.00(+0.00%)
Nov 06, 2014 54.97 55.50 54.12 54.30 1,180,125 -0.40(-0.73%)
Nov 05, 2014 57.67 58.16 53.73 54.70 3,003,753 -2.96(-5.13%)
Nov 04, 2014 58.13 59.04 57.42 57.66 1,761,878 -0.63(-1.08%)
Nov 03, 2014 58.30 59.66 58.08 58.29 1,481,719 -0.01(-0.02%)
Oct 31, 2014 59.00 59.40 57.71 58.30 1,738,776 +0.98(+1.71%)
Oct 30, 2014 55.78 57.40 55.62 57.32 1,660,633 +1.21(+2.16%)
Oct 29, 2014 56.84 57.12 55.62 56.11 1,598,211 -0.24(-0.43%)
Oct 28, 2014 56.18 56.99 55.51 56.35 1,395,927 +0.86(+1.55%)
Oct 27, 2014 56.90 57.12 57.12 55.49 1,700,772 -1.63(-2.85%)
Oct 24, 2014 56.54 57.23 55.64 57.12 1,254,730 +0.11(+0.19%)
Oct 23, 2014 57.48 58.09 56.63 57.01 1,469,478 +0.15(+0.26%)
Oct 22, 2014 57.71 58.43 56.82 56.86 1,524,692 -0.48(-0.84%)
Oct 21, 2014 56.19 57.79 55.82 57.34 3,846,439 +2.07(+3.75%)
Oct 20, 2014 54.63 56.41 54.51 55.27 2,026,657 +0.80(+1.47%)
Oct 17, 2014 54.26 55.55 54.10 54.47 2,141,816 +0.73(+1.36%)
Oct 16, 2014 52.71 54.70 52.55 53.74 2,422,366 -0.34(-0.63%)
Oct 15, 2014 51.54 54.36 50.74 54.08 3,698,577 +1.64(+3.13%)
Oct 14, 2014 51.59 52.97 49.61 52.44 3,634,554 +1.07(+2.08%)
Oct 13, 2014 53.93 55.22 51.20 51.37 2,544,880 -2.39(-4.45%)
Oct 10, 2014 54.68 55.11 52.89 53.76 2,604,998 -1.23(-2.24%)
Oct 09, 2014 56.67 57.76 54.90 54.99 1,689,265 -2.01(-3.53%)
Oct 08, 2014 55.05 57.16 54.23 57.00 1,998,597 +1.97(+3.58%)
Oct 07, 2014 55.91 56.10 55.00 55.03 1,174,889 -1.02(-1.82%)
Oct 06, 2014 55.81 56.73 55.35 56.05 1,175,360 +0.43(+0.77%)
Oct 03, 2014 55.52 56.77 55.11 55.62 2,656,689 +0.53(+0.96%)
Oct 02, 2014 55.43 56.17 54.99 55.09 3,055,627 -0.81(-1.45%)
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.