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 (%)
Mar 29, 2018 46.62 46.62 46.62 0 +0.45(+0.97%)
Mar 28, 2018 46.00 46.77 45.60 46.17 4,360,069 -0.13(-0.28%)
Mar 27, 2018 47.94 47.94 45.86 46.30 5,389,512 -1.20(-2.53%)
Mar 26, 2018 47.36 47.86 46.45 47.50 3,876,464 +0.74(+1.58%)
Mar 23, 2018 47.68 48.18 46.51 46.76 6,735,298 -1.43(-2.97%)
Mar 22, 2018 48.90 49.12 47.34 48.19 6,621,115 -1.28(-2.59%)
Mar 21, 2018 49.21 50.24 49.06 49.47 5,778,564 -0.15(-0.30%)
Mar 20, 2018 48.15 49.98 47.99 49.62 6,791,336 +0.92(+1.89%)
Mar 19, 2018 47.67 48.94 47.60 48.70 8,897,933 -0.57(-1.16%)
Mar 16, 2018 48.15 49.68 48.03 49.27 11,219,776 +1.49(+3.12%)
Mar 15, 2018 48.63 49.90 47.15 47.78 13,205,213 -0.95(-1.95%)
Mar 14, 2018 48.37 49.49 48.31 48.73 6,570,692 -0.05(-0.10%)
Mar 13, 2018 49.28 49.57 48.44 48.78 5,726,912 -0.28(-0.57%)
Mar 12, 2018 49.46 48.10 49.06 5,531,321 +0.70(+1.45%)
Mar 09, 2018 48.49 48.89 48.21 48.36 3,969,996 +0.47(+0.98%)
Mar 08, 2018 47.78 48.44 47.54 47.89 2,607,146 -0.03(-0.06%)
Mar 07, 2018 48.00 47.92 3,852,882 +0.38(+0.80%)
Mar 06, 2018 47.41 47.71 46.97 47.54 3,215,510 +0.49(+1.04%)
Mar 05, 2018 45.48 47.34 45.47 47.05 4,979,047 +1.42(+3.11%)
Mar 02, 2018 44.98 45.65 43.90 45.63 3,170,059 +0.10(+0.22%)
Mar 01, 2018 46.14 46.31 44.92 45.53 2,878,608 -0.45(-0.98%)
Feb 28, 2018 46.50 46.56 45.76 45.98 4,307,404 -0.50(-1.08%)
Feb 27, 2018 46.90 47.28 46.25 46.48 3,357,199 -0.61(-1.30%)
Feb 26, 2018 47.17 47.31 46.88 47.09 3,395,864 -0.36(-0.76%)
Feb 23, 2018 47.45 47.48 46.33 47.45 2,433,548 +0.46(+0.98%)
Feb 22, 2018 46.53 47.05 46.43 46.99 2,285,869 +0.52(+1.12%)
Feb 21, 2018 46.71 47.26 46.24 46.47 3,420,846 +0.10(+0.22%)
Feb 20, 2018 46.35 47.00 46.19 46.37 4,075,802 -0.27(-0.58%)
Feb 16, 2018 46.64 46.64 46.64 0 +0.36(+0.78%)
Feb 15, 2018 45.50 46.45 45.45 46.28 5,302,511 +1.32(+2.94%)
Feb 14, 2018 43.88 45.29 43.88 44.96 5,675,153 +0.98(+2.23%)
Feb 13, 2018 43.98 3,776,306 +0.33(+0.76%)
Feb 12, 2018 44.22 44.47 43.07 43.65 5,517,452 -0.19(-0.43%)
Feb 09, 2018 44.63 45.15 43.02 43.84 7,616,505 -0.79(-1.77%)
Feb 08, 2018 46.98 44.65 44.63 7,788,482 -1.64(-3.54%)
Feb 07, 2018 47.59 47.80 46.24 46.27 6,213,354 -1.54(-3.22%)
Feb 06, 2018 45.60 48.21 45.55 47.81 9,686,571 +0.77(+1.64%)
Feb 05, 2018 46.65 47.53 46.50 47.04 7,709,902 +0.17(+0.36%)
Feb 02, 2018 47.00 47.23 46.33 46.87 5,681,012 -0.38(-0.80%)
Feb 01, 2018 46.58 47.96 45.72 47.25 5,297,582 +0.47(+1.00%)
Jan 31, 2018 47.20 47.45 46.60 46.78 3,800,083 -0.12(-0.26%)
Jan 30, 2018 46.55 47.01 46.14 46.90 3,712,499 -0.11(-0.23%)
Jan 29, 2018 46.90 47.73 46.05 47.01 4,435,022 +0.17(+0.36%)
Jan 26, 2018 46.04 47.07 45.79 46.84 4,990,664 +1.25(+2.74%)
Jan 25, 2018 44.91 46.19 44.80 45.59 4,924,164 +0.75(+1.67%)
Jan 24, 2018 44.84 45.20 44.45 44.84 6,225,080 +0.01(+0.02%)
Jan 23, 2018 45.64 45.66 44.45 44.83 9,630,880 -1.31(-2.84%)
Jan 22, 2018 46.00 46.21 44.83 46.14 8,412,486 -0.71(-1.52%)
Jan 19, 2018 47.45 47.65 46.60 46.85 5,901,495 -0.60(-1.26%)
Jan 18, 2018 48.63 48.64 47.36 47.45 5,134,251 -0.89(-1.84%)
Jan 17, 2018 48.47 48.84 48.10 48.34 4,014,595 +0.12(+0.25%)
Jan 16, 2018 48.28 49.10 48.10 48.22 5,365,579 +0.56(+1.17%)
Jan 12, 2018 47.66 47.66 47.66 0 -0.05(-0.10%)
Jan 11, 2018 47.39 48.15 47.18 47.71 3,433,400 +0.56(+1.19%)
Jan 10, 2018 48.07 47.15 2,975,608 -0.52(-1.09%)
Jan 09, 2018 47.50 48.03 46.70 47.67 4,628,159 +0.47(+1.00%)
Jan 08, 2018 47.69 47.69 46.66 47.20 3,110,254 -0.17(-0.36%)
Jan 05, 2018 46.52 47.75 46.26 47.37 5,793,681 +1.16(+2.51%)
Jan 04, 2018 47.38 47.38 46.10 46.21 3,920,453 -0.39(-0.84%)
Jan 03, 2018 46.70 47.20 46.00 46.60 5,753,837 +0.53(+1.15%)
Jan 02, 2018 45.10 46.55 44.92 46.07 7,911,592 +1.97(+4.47%)
Dec 29, 2017 44.10 44.10 44.10 0 -0.65(-1.45%)
Dec 28, 2017 45.15 45.15 44.29 44.75 1,593,461 +0.11(+0.25%)
Dec 27, 2017 44.05 44.83 43.53 44.64 2,954,327 +0.34(+0.77%)
Dec 26, 2017 44.85 44.99 44.13 44.30 2,775,896 -0.85(-1.88%)
Dec 22, 2017 44.82 45.40 44.68 45.15 2,668,566 +0.40(+0.89%)
Dec 21, 2017 44.66 44.99 44.30 44.75 2,618,001 +0.35(+0.79%)
Dec 20, 2017 44.59 44.72 44.30 44.40 1,893,538 +0.08(+0.18%)
Dec 19, 2017 44.53 44.89 44.03 44.32 3,403,219 -0.19(-0.43%)
Dec 18, 2017 44.19 44.70 43.77 44.51 5,447,339 +0.50(+1.14%)
Dec 15, 2017 43.69 44.05 43.53 44.01 7,029,681 +0.44(+1.01%)
Dec 14, 2017 43.93 43.93 43.03 43.57 4,681,895 -0.02(-0.05%)
Dec 13, 2017 43.34 43.69 42.65 43.59 5,391,243 +0.25(+0.58%)
Dec 12, 2017 42.91 43.38 42.91 43.34 5,155,498 +0.18(+0.42%)
Dec 11, 2017 42.89 43.58 42.67 43.16 4,553,352 +0.18(+0.42%)
Dec 08, 2017 44.06 44.88 42.88 42.98 7,234,533 -0.78(-1.78%)
Dec 07, 2017 44.25 44.96 43.57 43.76 11,232,689 -1.52(-3.36%)
Dec 06, 2017 45.49 45.67 44.93 45.28 6,111,879 -0.67(-1.46%)
Dec 05, 2017 46.05 46.36 45.38 45.95 2,873,401 -0.17(-0.37%)
Dec 04, 2017 46.65 46.65 45.51 46.12 2,659,773 -0.20(-0.43%)
Dec 01, 2017 45.85 46.62 45.85 46.32 3,410,504 +0.24(+0.52%)
Nov 30, 2017 46.30 47.25 46.03 46.08 4,101,568 -0.17(-0.37%)
Nov 29, 2017 46.68 47.19 45.92 46.25 5,398,121 -0.42(-0.90%)
Nov 28, 2017 46.74 47.06 46.16 46.67 2,502,427 -0.14(-0.30%)
Nov 27, 2017 47.18 47.20 46.35 46.81 4,416,626 -0.83(-1.74%)
Nov 24, 2017 47.68 47.87 47.10 47.64 2,143,434 -0.39(-0.81%)
Nov 22, 2017 48.39 48.74 47.80 48.03 2,968,258 -0.08(-0.17%)
Nov 21, 2017 48.16 48.56 47.61 48.11 3,775,343 +0.72(+1.52%)
Nov 20, 2017 48.19 48.19 47.17 47.39 3,236,921 -0.35(-0.73%)
Nov 17, 2017 47.11 48.35 47.02 47.74 5,406,389 +0.91(+1.94%)
Nov 16, 2017 46.22 47.28 46.11 46.83 4,565,275 +0.96(+2.09%)
Nov 15, 2017 45.00 45.88 44.55 45.87 3,628,862 +0.57(+1.26%)
Nov 14, 2017 46.20 46.46 45.03 45.30 4,439,117 -1.18(-2.54%)
Nov 13, 2017 45.65 46.56 45.59 46.48 5,983,508 +0.81(+1.77%)
Nov 10, 2017 45.64 45.77 45.24 45.67 3,231,909 -0.23(-0.50%)
Nov 09, 2017 45.65 45.95 45.03 45.90 7,003,105 -0.05(-0.11%)
Nov 08, 2017 45.19 46.83 45.04 45.95 6,186,702 +0.05(+0.11%)
Nov 07, 2017 46.02 46.27 45.38 45.90 5,491,747 -0.01(-0.02%)
Nov 06, 2017 46.50 46.80 45.77 45.91 6,611,619 -0.49(-1.06%)
Nov 03, 2017 46.76 47.19 46.12 46.40 5,635,681 -0.06(-0.13%)
Nov 02, 2017 46.43 47.49 44.57 46.46 14,936,135 -1.09(-2.29%)
Nov 01, 2017 48.05 49.23 47.35 47.55 12,250,373 -0.34(-0.71%)
Oct 31, 2017 47.14 48.44 47.00 47.89 6,053,199 +0.88(+1.87%)
Oct 30, 2017 47.65 48.18 46.99 47.01 3,949,691 -0.12(-0.25%)
Oct 27, 2017 46.39 47.31 46.11 47.13 4,451,735 +0.53(+1.14%)
Oct 26, 2017 47.50 47.70 46.59 46.60 4,743,693 -0.75(-1.58%)
Oct 25, 2017 48.05 48.21 46.64 47.35 6,675,402 -0.70(-1.46%)
Oct 24, 2017 48.96 49.21 48.04 48.05 4,928,482 -0.38(-0.78%)
Oct 23, 2017 48.35 48.69 47.62 48.43 6,286,891 +0.08(+0.17%)
Oct 20, 2017 50.58 50.58 48.33 48.35 13,405,621 -1.45(-2.91%)
Oct 19, 2017 53.06 53.10 49.67 49.80 17,857,496 -4.47(-8.24%)
Oct 18, 2017 54.54 54.61 54.01 54.27 2,099,822 -0.34(-0.62%)
Oct 17, 2017 55.48 55.88 54.24 54.61 2,393,762 -0.86(-1.55%)
Oct 16, 2017 55.45 55.66 55.01 55.47 1,172,009 +0.28(+0.51%)
Oct 13, 2017 54.76 55.42 54.67 55.19 1,810,625 +0.45(+0.82%)
Oct 12, 2017 54.66 54.86 54.08 54.74 2,024,448 +0.43(+0.79%)
Oct 11, 2017 54.36 54.38 53.57 54.31 2,814,596 -0.30(-0.55%)
Oct 10, 2017 54.89 54.98 53.75 54.61 3,684,383 -0.69(-1.25%)
Oct 09, 2017 55.54 55.71 54.47 55.30 2,581,337 -0.41(-0.74%)
Oct 06, 2017 56.14 56.46 55.58 55.71 1,961,293 -0.52(-0.92%)
Oct 05, 2017 55.50 56.40 55.40 56.23 2,722,450 +0.74(+1.33%)
Oct 04, 2017 54.50 55.99 54.38 55.49 4,450,308 +0.97(+1.78%)
Oct 03, 2017 53.60 54.66 53.02 54.52 3,919,226 +1.54(+2.91%)
Oct 02, 2017 52.84 53.83 52.25 52.98 2,154,384 +0.24(+0.46%)
Sep 29, 2017 52.93 53.34 52.64 52.74 2,511,285 -0.08(-0.15%)
Sep 28, 2017 52.03 53.15 51.80 52.82 2,850,694 +0.50(+0.96%)
Sep 27, 2017 52.01 52.62 51.71 52.32 2,910,917 +0.57(+1.10%)
Sep 26, 2017 52.71 52.88 51.65 51.75 2,860,812 -0.76(-1.45%)
Sep 25, 2017 52.58 52.80 51.33 52.51 4,952,665 -0.40(-0.76%)
Sep 22, 2017 52.90 53.37 52.55 52.91 2,874,092 -0.51(-0.95%)
Sep 21, 2017 53.30 53.64 52.60 53.42 2,224,593 -0.03(-0.06%)
Sep 20, 2017 53.32 54.56 53.16 53.45 3,876,333 +0.43(+0.81%)
Sep 19, 2017 53.30 53.47 52.11 53.02 3,130,032 -0.17(-0.32%)
Sep 18, 2017 52.76 54.34 52.58 53.19 4,054,373 +0.79(+1.51%)
Sep 15, 2017 53.10 53.22 52.13 52.40 7,014,990 -0.57(-1.08%)
Sep 14, 2017 53.93 53.94 52.75 52.97 3,627,237 -0.02(-0.04%)
Sep 13, 2017 52.33 53.40 51.95 52.99 5,831,093 +0.61(+1.16%)
Sep 12, 2017 52.79 52.91 51.88 52.38 3,299,038 -0.08(-0.15%)
Sep 11, 2017 52.06 53.31 52.03 52.46 4,328,413 +0.92(+1.79%)
Sep 08, 2017 51.34 51.98 51.30 51.54 3,272,727 +0.31(+0.61%)
Sep 07, 2017 50.41 51.81 50.32 51.23 4,732,973 +0.93(+1.85%)
Sep 06, 2017 50.19 50.81 49.95 50.30 2,788,323 +0.00(+0.00%)
Sep 05, 2017 50.73 50.88 49.59 50.30 6,433,375 -0.33(-0.65%)
Sep 01, 2017 51.03 51.42 49.86 50.63 6,837,196 -0.82(-1.59%)
Aug 31, 2017 49.95 51.97 48.62 51.45 20,740,136 -1.27(-2.41%)
Aug 30, 2017 52.47 53.03 52.24 52.72 4,668,930 +0.56(+1.07%)
Aug 29, 2017 51.50 52.45 51.37 52.16 3,539,240 -0.01(-0.02%)
Aug 28, 2017 52.52 52.54 51.43 52.17 5,754,234 -0.31(-0.59%)
Aug 25, 2017 53.00 53.30 51.98 52.48 4,120,397 -0.37(-0.70%)
Aug 24, 2017 53.60 53.70 52.12 52.85 3,824,376 -0.46(-0.86%)
Aug 23, 2017 52.49 53.50 52.28 53.31 3,848,254 +0.80(+1.52%)
Aug 22, 2017 53.35 54.25 52.28 52.51 5,583,171 +0.33(+0.63%)
Aug 21, 2017 50.71 52.50 50.64 52.18 7,843,362 +1.74(+3.45%)
Aug 18, 2017 49.39 50.96 49.00 50.44 6,897,068 +1.25(+2.54%)
Aug 17, 2017 50.38 50.87 49.12 49.19 7,922,105 -0.95(-1.89%)
Aug 16, 2017 51.99 52.01 49.88 50.14 11,370,486 -1.41(-2.74%)
Aug 15, 2017 52.50 52.80 50.90 51.55 7,982,522 -0.93(-1.77%)
Aug 14, 2017 54.26 54.28 52.39 52.48 7,013,347 -1.37(-2.54%)
Aug 11, 2017 54.16 54.74 53.56 53.85 5,597,563 -0.70(-1.28%)
Aug 10, 2017 56.88 57.04 54.35 54.55 6,354,532 -3.16(-5.48%)
Aug 09, 2017 57.85 58.00 56.84 57.71 2,432,803 -0.75(-1.28%)
Aug 08, 2017 58.15 59.25 58.00 58.46 1,789,952 +0.55(+0.95%)
Aug 07, 2017 57.95 58.33 57.51 57.91 2,540,080 +0.21(+0.36%)
Aug 04, 2017 57.61 57.92 56.55 57.70 1,522,259 +0.28(+0.49%)
Aug 03, 2017 58.00 58.52 57.13 57.42 3,558,246 -0.59(-1.02%)
Aug 02, 2017 59.62 59.84 56.92 58.01 5,156,934 -1.51(-2.54%)
Aug 01, 2017 59.77 60.03 59.31 59.52 2,902,114 -0.21(-0.35%)
Jul 31, 2017 60.30 60.30 58.86 59.73 2,425,677 +0.02(+0.03%)
Jul 28, 2017 58.85 60.22 57.81 59.71 3,183,279 +0.86(+1.46%)
Jul 27, 2017 60.25 60.65 57.79 58.85 4,460,161 -0.87(-1.46%)
Jul 26, 2017 58.12 60.11 58.00 59.72 3,911,797 +1.84(+3.18%)
Jul 25, 2017 58.24 58.24 57.36 57.88 1,599,974 -0.06(-0.10%)
Jul 24, 2017 58.07 58.18 57.40 57.94 2,133,303 -0.13(-0.22%)
Jul 21, 2017 57.36 58.15 57.02 58.07 1,945,013 +0.71(+1.24%)
Jul 20, 2017 58.25 58.25 56.86 57.36 2,431,040 -0.59(-1.02%)
Jul 19, 2017 57.74 58.13 57.27 57.95 2,750,629 +0.32(+0.56%)
Jul 18, 2017 56.53 57.74 56.41 57.63 2,527,192 +0.78(+1.37%)
Jul 17, 2017 57.27 57.48 56.25 56.85 2,224,542 -0.64(-1.11%)
Jul 14, 2017 56.49 57.85 56.26 57.49 3,448,553 +1.32(+2.35%)
Jul 13, 2017 56.20 56.30 55.66 56.17 2,228,647 +0.19(+0.34%)
Jul 12, 2017 55.39 56.16 55.23 55.98 2,482,474 +1.14(+2.08%)
Jul 11, 2017 54.41 55.16 53.88 54.84 2,314,051 +0.54(+0.99%)
Jul 10, 2017 53.23 54.93 53.20 54.30 2,371,487 +1.23(+2.32%)
Jul 07, 2017 53.40 53.62 52.88 53.07 1,882,008 -0.06(-0.11%)
Jul 06, 2017 53.73 53.93 52.81 53.13 3,243,265 -1.07(-1.97%)
Jul 05, 2017 53.78 54.25 53.12 54.20 3,179,130 +0.33(+0.61%)
Jul 03, 2017 54.32 54.54 53.45 53.87 1,062,267 +0.01(+0.02%)
Jun 30, 2017 54.09 54.48 53.41 53.86 2,473,122 +0.01(+0.02%)
Jun 29, 2017 54.47 54.84 52.67 53.85 4,487,199 -1.00(-1.82%)
Jun 28, 2017 54.20 55.13 53.08 54.85 2,605,131 +0.71(+1.31%)
Jun 27, 2017 55.17 55.23 53.65 54.14 2,845,915 -0.83(-1.51%)
Jun 26, 2017 55.99 56.52 54.57 54.97 2,752,685 -0.66(-1.19%)
Jun 23, 2017 56.03 55.36 55.63 2,036,212 -0.14(-0.25%)
Jun 22, 2017 54.90 56.09 54.63 55.77 4,105,970 +0.72(+1.31%)
Jun 21, 2017 54.19 55.16 53.87 55.05 2,878,417 +0.98(+1.81%)
Jun 20, 2017 54.07 54.35 53.76 54.07 4,249,604 +0.15(+0.28%)
Jun 19, 2017 53.72 54.01 53.29 53.92 3,914,893 +0.98(+1.85%)
Jun 16, 2017 52.50 53.08 52.12 52.94 4,854,775 +0.30(+0.57%)
Jun 15, 2017 53.02 53.39 51.78 52.64 7,367,914 -1.12(-2.08%)
Jun 14, 2017 55.50 55.50 53.28 53.76 4,306,225 -1.30(-2.36%)
Jun 13, 2017 55.44 55.54 54.55 55.06 3,207,383 +0.20(+0.36%)
Jun 12, 2017 55.42 55.53 53.60 54.86 5,164,892 -0.97(-1.74%)
Jun 09, 2017 58.37 58.47 54.38 55.83 6,329,570 -2.19(-3.77%)
Jun 08, 2017 57.95 58.56 56.84 58.02 4,774,827 +0.64(+1.12%)
Jun 07, 2017 57.00 57.44 56.69 57.38 3,095,788 +0.53(+0.93%)
Jun 06, 2017 56.34 57.65 56.17 56.85 3,603,921 +0.20(+0.35%)
Jun 05, 2017 56.24 56.90 55.82 56.65 3,075,141 +0.50(+0.89%)
Jun 02, 2017 56.30 56.30 55.53 56.15 3,261,933 +0.01(+0.02%)
Jun 01, 2017 55.00 56.56 54.92 56.14 3,526,756 +1.49(+2.73%)
May 31, 2017 54.97 55.23 54.47 54.65 3,638,006 -0.52(-0.94%)
May 30, 2017 55.30 55.49 54.47 55.17 2,587,531 -0.15(-0.27%)
May 26, 2017 55.99 56.08 54.96 55.32 1,777,729 -0.39(-0.70%)
May 25, 2017 55.43 56.04 54.94 55.71 2,609,545 +0.77(+1.40%)
May 24, 2017 54.82 55.01 54.30 54.94 2,166,684 +0.26(+0.48%)
May 23, 2017 55.64 55.66 54.37 54.68 3,584,358 -0.69(-1.25%)
May 22, 2017 56.16 56.49 55.27 55.37 3,938,618 -0.78(-1.39%)
May 19, 2017 55.45 56.40 55.11 56.15 3,561,391 +0.68(+1.23%)
May 18, 2017 53.85 55.72 53.44 55.47 3,286,473 +0.58(+1.06%)
May 17, 2017 55.45 56.12 54.84 54.89 4,341,640 -1.54(-2.73%)
May 16, 2017 55.25 56.56 54.95 56.43 6,600,712 +1.27(+2.30%)
May 15, 2017 55.37 55.70 54.96 55.16 4,238,959 -0.17(-0.31%)
May 12, 2017 54.59 55.39 54.40 55.33 5,376,561 +1.18(+2.18%)
May 11, 2017 53.86 54.79 52.72 54.15 9,494,254 -1.98(-3.53%)
May 10, 2017 55.86 56.75 55.30 56.13 8,325,728 +0.80(+1.45%)
May 09, 2017 53.70 55.48 53.37 55.33 8,655,907 +2.36(+4.46%)
May 08, 2017 53.10 53.12 52.54 52.97 4,129,352 +0.29(+0.55%)
May 05, 2017 52.31 52.72 51.73 52.68 3,034,957 +0.48(+0.92%)
May 04, 2017 52.22 52.27 51.48 52.20 2,970,815 -0.11(-0.21%)
May 03, 2017 53.19 53.19 51.87 52.31 2,130,311 -0.07(-0.13%)
May 02, 2017 52.12 53.11 52.08 52.38 4,814,183 +0.30(+0.58%)
May 01, 2017 50.45 52.50 50.45 52.08 5,937,234 +1.57(+3.11%)
Apr 28, 2017 50.30 50.57 49.94 50.51 4,166,596 +0.27(+0.54%)
Apr 27, 2017 49.80 50.39 49.55 50.24 4,290,200 +0.60(+1.21%)
Apr 26, 2017 49.43 49.75 48.65 49.64 3,836,302 +0.54(+1.10%)
Apr 25, 2017 48.48 49.51 48.29 49.10 5,011,307 +1.55(+3.26%)
Apr 24, 2017 47.96 48.04 47.37 47.55 4,004,949 +0.39(+0.83%)
Apr 21, 2017 47.17 47.46 46.98 47.16 4,305,747 +0.14(+0.30%)
Apr 20, 2017 47.62 48.21 47.00 47.02 6,063,217 -0.13(-0.28%)
Apr 19, 2017 49.41 50.15 46.64 47.15 14,682,754 -1.83(-3.74%)
Apr 18, 2017 48.21 49.40 48.20 48.98 3,290,457 +0.37(+0.76%)
Apr 17, 2017 48.29 48.79 48.28 48.61 1,712,778 +0.32(+0.66%)
Apr 13, 2017 48.59 49.21 48.24 48.29 2,003,560 -0.30(-0.62%)
Apr 12, 2017 48.96 49.08 48.56 48.59 2,700,555 -0.31(-0.63%)
Apr 11, 2017 49.92 50.43 48.39 48.90 3,533,562 -0.95(-1.91%)
Apr 10, 2017 50.11 50.61 49.67 49.85 3,741,990 -0.24(-0.48%)
Apr 07, 2017 49.04 50.77 48.88 50.09 4,656,931 +0.96(+1.95%)
Apr 06, 2017 49.02 49.28 48.86 49.13 1,778,424 +0.14(+0.29%)
Apr 05, 2017 49.65 49.70 48.84 48.99 3,014,461 -0.40(-0.81%)
Apr 04, 2017 49.52 49.79 49.14 49.39 3,243,786 -0.13(-0.26%)
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.