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 31, 2011 40.89 41.69 40.74 41.49 1,659,879 +0.66(+1.62%)
Mar 30, 2011 40.83 41.05 40.33 40.83 2,406,957 +0.55(+1.37%)
Mar 29, 2011 39.53 40.65 39.53 40.28 2,024,128 +0.59(+1.49%)
Mar 28, 2011 39.66 40.18 39.65 39.69 2,674,606 +0.22(+0.56%)
Mar 25, 2011 39.08 39.65 38.86 39.47 1,203,367 +0.46(+1.18%)
Mar 24, 2011 37.55 39.20 37.40 39.01 2,203,166 +1.75(+4.70%)
Mar 23, 2011 37.42 37.62 36.76 37.26 1,709,003 -0.35(-0.93%)
Mar 22, 2011 37.82 37.94 37.24 37.61 770,615 -0.41(-1.08%)
Mar 21, 2011 38.18 38.35 37.38 38.02 2,245,718 +0.76(+2.04%)
Mar 18, 2011 37.68 37.76 36.92 37.26 2,272,450 -0.03(-0.08%)
Mar 17, 2011 37.55 37.75 36.90 37.29 1,648,673 +0.28(+0.76%)
Mar 16, 2011 38.16 38.19 36.71 37.01 2,209,522 -1.30(-3.39%)
Mar 15, 2011 37.43 38.91 36.64 38.31 3,995,279 -0.69(-1.77%)
Mar 14, 2011 38.43 39.24 38.15 39.00 1,499,094 +0.26(+0.67%)
Mar 11, 2011 38.37 39.06 38.24 38.74 1,562,140 +0.07(+0.18%)
Mar 10, 2011 38.43 39.07 38.20 38.67 1,800,410 -0.26(-0.67%)
Mar 09, 2011 38.76 39.00 38.19 38.93 1,956,269 +0.32(+0.83%)
Mar 08, 2011 38.10 39.02 37.54 38.61 1,665,341 +0.54(+1.42%)
Mar 07, 2011 39.37 39.42 37.55 38.07 1,787,366 -0.97(-2.48%)
Mar 04, 2011 38.72 39.22 38.33 39.04 1,882,180 +0.16(+0.41%)
Mar 03, 2011 38.77 39.10 38.22 38.88 1,365,894 +0.59(+1.53%)
Mar 02, 2011 38.00 39.02 37.76 38.30 1,531,818 +0.30(+0.78%)
Mar 01, 2011 38.85 39.07 37.89 38.00 3,947,771 -0.77(-1.99%)
Feb 28, 2011 40.11 40.14 38.18 38.77 2,802,837 -1.00(-2.51%)
Feb 25, 2011 39.14 40.07 39.05 39.77 2,333,953 +0.73(+1.87%)
Feb 24, 2011 38.12 39.24 37.21 39.04 4,253,746 +1.73(+4.63%)
Feb 23, 2011 38.26 38.58 37.12 37.31 3,328,207 -0.99(-2.58%)
Feb 22, 2011 38.89 38.94 37.48 38.30 5,576,044 -1.19(-3.01%)
Feb 18, 2011 40.20 40.42 39.09 39.49 3,348,293 -0.64(-1.59%)
Feb 17, 2011 39.23 40.69 39.12 40.13 3,246,574 +0.91(+2.32%)
Feb 16, 2011 40.08 40.15 39.14 39.22 3,933,162 -0.86(-2.15%)
Feb 15, 2011 40.40 40.59 39.89 40.08 4,046,032 -0.57(-1.40%)
Feb 14, 2011 40.30 41.33 39.11 40.65 15,112,204 -2.32(-5.40%)
Feb 11, 2011 41.24 43.66 41.03 42.97 4,806,538 +1.61(+3.89%)
Feb 10, 2011 41.29 41.64 40.47 41.36 2,719,081 -0.13(-0.31%)
Feb 09, 2011 40.99 42.21 40.94 41.49 1,844,026 +0.48(+1.17%)
Feb 08, 2011 42.02 42.02 40.02 41.01 3,493,814 -1.10(-2.61%)
Feb 07, 2011 41.63 42.28 41.52 42.11 796,133 +0.65(+1.57%)
Feb 04, 2011 41.62 42.06 41.28 41.46 1,049,073 -0.14(-0.34%)
Feb 03, 2011 41.21 41.78 40.77 41.60 1,542,194 +0.39(+0.95%)
Feb 02, 2011 42.00 42.40 41.19 41.21 1,303,732 -1.00(-2.37%)
Feb 01, 2011 41.31 42.48 41.12 42.21 1,870,886 +1.05(+2.55%)
Jan 31, 2011 40.81 41.47 40.44 41.16 1,833,218 +0.51(+1.25%)
Jan 28, 2011 43.98 44.00 40.51 40.65 3,301,526 -2.55(-5.90%)
Jan 27, 2011 44.55 44.99 43.05 43.20 2,830,001 -1.38(-3.10%)
Jan 26, 2011 43.51 44.59 43.50 44.58 1,804,847 +1.12(+2.58%)
Jan 25, 2011 42.35 43.56 42.18 43.46 1,852,078 +0.70(+1.64%)
Jan 24, 2011 43.02 43.05 42.13 42.76 2,796,489 -0.31(-0.72%)
Jan 21, 2011 42.87 43.41 42.48 43.07 2,038,624 +0.27(+0.63%)
Jan 20, 2011 42.80 43.20 42.41 42.80 1,826,259 -0.19(-0.44%)
Jan 19, 2011 42.75 43.32 42.43 42.99 2,260,951 -0.04(-0.09%)
Jan 18, 2011 42.06 43.13 42.06 43.03 3,326,772 +0.94(+2.23%)
Jan 14, 2011 43.09 43.22 41.95 42.09 3,583,552 -1.04(-2.41%)
Jan 13, 2011 43.76 43.95 42.76 43.13 3,933,000 -0.41(-0.94%)
Jan 12, 2011 45.95 46.15 42.75 43.54 4,869,309 -2.56(-5.55%)
Jan 11, 2011 45.92 47.03 45.03 46.10 1,740,173 +0.45(+0.99%)
Jan 10, 2011 44.18 45.93 43.86 45.65 1,762,080 +1.20(+2.70%)
Jan 07, 2011 45.19 45.57 43.77 44.45 1,186,909 -0.81(-1.79%)
Jan 06, 2011 45.16 46.80 44.39 45.26 2,842,258 +0.67(+1.50%)
Jan 05, 2011 44.22 45.07 43.50 44.59 2,329,777 +0.11(+0.25%)
Jan 04, 2011 42.12 44.68 42.00 44.48 4,624,971 +2.85(+6.85%)
Jan 03, 2011 40.41 41.66 40.25 41.63 2,833,000 +1.18(+2.92%)
Dec 31, 2010 41.34 41.59 40.42 40.45 1,391,613 -0.89(-2.15%)
Dec 30, 2010 41.96 42.17 41.31 41.34 2,321,706 -0.57(-1.36%)
Dec 29, 2010 42.23 42.23 41.38 41.91 1,154,579 -0.09(-0.21%)
Dec 28, 2010 41.72 42.34 41.70 42.00 1,011,491 +0.29(+0.70%)
Dec 27, 2010 41.71 41.94 40.52 41.71 1,071,809 -0.04(-0.10%)
Dec 23, 2010 42.13 42.16 40.85 41.75 1,272,674 -0.46(-1.09%)
Dec 22, 2010 41.00 42.44 40.87 42.21 2,334,487 +1.25(+3.05%)
Dec 21, 2010 41.13 41.25 40.17 40.96 1,690,574 +0.65(+1.61%)
Dec 20, 2010 40.88 41.34 39.96 40.31 2,595,290 -0.77(-1.87%)
Dec 17, 2010 40.62 41.40 40.53 41.08 5,588,093 +0.31(+0.76%)
Dec 16, 2010 41.14 41.74 39.79 40.77 2,996,152 -0.95(-2.28%)
Dec 15, 2010 39.99 42.45 39.93 41.72 8,530,242 +3.08(+7.97%)
Dec 14, 2010 44.56 44.58 38.54 38.64 11,747,855 -5.89(-13.23%)
Dec 13, 2010 46.01 46.39 44.30 44.53 1,846,334 -0.62(-1.37%)
Dec 10, 2010 44.25 45.37 44.20 45.15 1,649,312 +0.74(+1.67%)
Dec 09, 2010 44.45 44.71 43.71 44.41 1,455,253 +0.54(+1.23%)
Dec 08, 2010 45.96 46.53 43.19 43.87 3,391,648 -2.38(-5.15%)
Dec 07, 2010 45.18 46.88 44.74 46.25 2,684,003 +1.92(+4.33%)
Dec 06, 2010 43.52 44.64 43.52 44.33 734,081 +0.07(+0.16%)
Dec 03, 2010 43.42 44.60 43.04 44.26 1,325,218 +0.25(+0.57%)
Dec 02, 2010 42.74 44.84 42.60 44.01 2,959,830 +1.28(+3.00%)
Dec 01, 2010 44.99 45.48 42.40 42.73 4,648,365 -1.05(-2.39%)
Nov 30, 2010 45.51 45.53 43.70 43.78 2,730,254 -2.63(-5.67%)
Nov 29, 2010 47.42 47.63 45.90 46.41 1,591,391 -0.67(-1.42%)
Nov 26, 2010 47.27 47.46 46.17 47.08 655,028 -0.95(-1.98%)
Nov 24, 2010 47.07 48.03 48.03 48.03 1,488,730 +1.62(+3.49%)
Nov 23, 2010 46.00 46.77 45.88 46.41 1,292,501 -0.59(-1.26%)
Nov 22, 2010 47.57 47.85 46.54 47.00 1,418,808 -0.38(-0.80%)
Nov 19, 2010 46.93 47.61 46.66 47.38 1,053,492 +0.77(+1.65%)
Nov 18, 2010 46.51 46.92 46.40 46.61 1,555,553 +0.71(+1.55%)
Nov 17, 2010 45.86 46.73 45.50 45.90 1,715,279 +0.52(+1.15%)
Nov 16, 2010 46.13 47.09 45.05 45.38 2,755,149 -0.93(-2.01%)
Nov 15, 2010 47.85 47.90 45.70 46.31 3,124,093 -1.62(-3.38%)
Nov 12, 2010 48.00 48.17 47.05 47.93 1,933,474 -0.60(-1.24%)
Nov 11, 2010 46.43 48.90 45.96 48.53 2,563,036 +1.87(+4.01%)
Nov 10, 2010 46.84 47.02 45.39 46.66 4,744,669 -0.42(-0.89%)
Nov 09, 2010 48.24 48.25 46.78 47.08 2,584,437 -0.31(-0.65%)
Nov 08, 2010 48.52 48.52 47.00 47.39 2,833,504 -0.13(-0.27%)
Nov 05, 2010 47.28 48.96 47.25 47.52 1,851,603 -0.19(-0.40%)
Nov 04, 2010 48.96 49.95 47.02 47.71 4,618,912 -0.65(-1.34%)
Nov 03, 2010 50.00 52.32 47.92 48.36 10,322,176 -3.80(-7.28%)
Nov 02, 2010 52.23 52.56 51.02 52.16 2,746,283 +0.04(+0.07%)
Nov 01, 2010 52.25 53.16 52.00 52.12 2,238,895 +0.06(+0.12%)
Oct 29, 2010 51.13 52.24 50.54 52.06 1,269,361 +1.33(+2.62%)
Oct 28, 2010 51.20 51.60 49.85 50.73 1,587,139 +0.20(+0.40%)
Oct 27, 2010 50.86 51.12 49.75 50.53 1,837,570 -1.47(-2.83%)
Oct 25, 2010 51.03 52.90 51.03 52.00 2,397,169 +1.07(+2.10%)
Oct 22, 2010 50.85 51.07 50.69 50.93 1,056,344 -0.08(-0.16%)
Oct 21, 2010 50.60 51.38 50.21 51.01 1,332,307 +0.98(+1.96%)
Oct 20, 2010 49.30 50.97 49.08 50.03 985,282 +0.88(+1.79%)
Oct 19, 2010 50.14 50.14 48.30 49.15 1,558,364 -1.63(-3.21%)
Oct 18, 2010 49.74 50.98 49.29 50.78 1,875,602 +1.04(+2.09%)
Oct 15, 2010 48.99 50.89 48.97 49.74 2,646,386 +1.47(+3.05%)
Oct 14, 2010 48.79 49.00 47.97 48.27 1,419,004 -0.25(-0.52%)
Oct 13, 2010 47.44 48.88 47.31 48.52 2,635,548 +1.38(+2.93%)
Oct 12, 2010 46.19 47.23 45.76 47.14 1,586,760 +0.44(+0.94%)
Oct 11, 2010 47.47 47.49 45.33 46.70 1,114,305 +0.68(+1.48%)
Oct 08, 2010 46.50 47.20 45.45 46.02 1,633,961 -0.50(-1.07%)
Oct 07, 2010 45.92 46.55 44.86 46.52 1,147,426 +0.45(+0.98%)
Oct 06, 2010 47.50 47.50 45.60 46.07 1,967,882 -1.48(-3.11%)
Oct 05, 2010 47.11 47.56 45.87 47.55 1,360,042 +1.23(+2.66%)
Oct 04, 2010 47.01 47.45 45.75 46.32 1,768,521 -1.13(-2.38%)
Oct 01, 2010 48.00 48.95 46.56 47.45 1,478,825 -0.30(-0.63%)
Sep 30, 2010 48.25 48.98 47.00 47.75 1,303,661 -0.24(-0.50%)
Sep 29, 2010 47.90 48.47 47.62 47.99 1,057,030 +0.22(+0.45%)
Sep 28, 2010 48.52 48.55 46.85 47.77 2,895,191 -0.80(-1.64%)
Sep 27, 2010 46.90 49.23 46.56 48.57 3,020,695 +1.65(+3.52%)
Sep 24, 2010 45.36 47.29 45.09 46.92 2,167,554 +2.08(+4.64%)
Sep 23, 2010 43.50 45.49 43.13 44.84 1,828,053 +0.46(+1.04%)
Sep 22, 2010 43.91 44.80 43.53 44.38 1,227,525 +0.39(+0.89%)
Sep 21, 2010 44.00 44.25 43.49 43.99 1,368,079 +0.15(+0.34%)
Sep 20, 2010 43.55 43.98 43.22 43.84 1,025,691 +0.63(+1.46%)
Sep 17, 2010 43.50 44.20 43.00 43.21 1,343,747 +0.16(+0.37%)
Sep 15, 2010 42.45 43.17 42.08 43.05 1,065,833 +0.58(+1.37%)
Sep 14, 2010 42.98 43.05 42.39 42.47 911,173 -0.35(-0.82%)
Sep 13, 2010 41.90 43.00 41.73 42.82 1,558,389 +1.63(+3.96%)
Sep 10, 2010 40.41 41.26 40.18 41.19 656,191 +0.77(+1.90%)
Sep 09, 2010 41.25 41.75 40.00 40.42 1,386,755 -0.13(-0.32%)
Sep 08, 2010 40.82 41.00 40.31 40.55 1,428,514 -0.46(-1.12%)
Sep 07, 2010 42.20 42.21 40.14 41.01 1,616,680 -1.27(-3.00%)
Sep 03, 2010 43.30 43.50 42.02 42.28 1,255,034 -0.73(-1.70%)
Sep 02, 2010 41.24 43.08 40.70 43.01 2,978,581 +1.75(+4.24%)
Sep 01, 2010 41.25 41.83 40.64 41.26 2,010,180 +0.77(+1.90%)
Aug 31, 2010 40.82 41.55 40.26 40.49 2,567,208 -0.96(-2.32%)
Aug 30, 2010 41.21 42.00 40.74 41.45 1,326,669 +0.12(+0.29%)
Aug 27, 2010 40.46 41.78 39.80 41.33 2,311,424 +1.46(+3.66%)
Aug 26, 2010 38.90 40.74 38.90 39.87 2,972,662 +0.97(+2.49%)
Aug 25, 2010 38.43 39.07 37.53 38.90 2,203,961 +0.36(+0.93%)
Aug 24, 2010 39.78 39.99 38.43 38.54 2,870,119 -2.53(-6.16%)
Aug 23, 2010 41.76 42.10 40.96 41.07 1,563,966 -1.03(-2.45%)
Aug 20, 2010 41.17 42.14 40.70 42.10 768,634 +0.95(+2.31%)
Aug 19, 2010 41.20 41.74 40.70 41.15 1,386,978 -0.05(-0.12%)
Aug 18, 2010 41.53 42.40 41.13 41.20 1,315,879 -0.12(-0.29%)
Aug 17, 2010 40.98 42.15 40.61 41.32 1,507,710 +0.98(+2.43%)
Aug 16, 2010 39.57 40.69 39.34 40.34 738,664 +0.36(+0.90%)
Aug 13, 2010 40.32 40.60 39.83 39.98 860,576 -0.17(-0.42%)
Aug 12, 2010 38.86 40.84 38.53 40.15 2,070,688 +0.51(+1.29%)
Aug 11, 2010 39.86 40.42 39.14 39.64 1,964,229 -1.46(-3.55%)
Aug 10, 2010 41.47 41.47 38.91 41.10 5,383,319 -1.42(-3.34%)
Aug 09, 2010 42.99 43.38 42.05 42.52 1,807,633 +0.00(+0.00%)
Aug 06, 2010 41.38 42.64 40.79 42.52 1,172,432 +0.52(+1.24%)
Aug 05, 2010 42.00 43.04 41.71 42.00 2,939,904 +0.30(+0.72%)
Aug 04, 2010 40.00 41.97 39.75 41.70 3,255,144 +2.22(+5.62%)
Aug 03, 2010 39.98 40.22 38.68 39.48 2,034,096 -0.78(-1.94%)
Aug 02, 2010 40.70 40.98 39.81 40.26 1,746,265 +0.00(+0.00%)
Jul 30, 2010 39.31 40.36 39.00 40.26 1,330,912 +0.87(+2.21%)
Jul 29, 2010 39.69 39.86 38.64 39.39 1,340,312 +0.19(+0.48%)
Jul 28, 2010 39.18 40.00 38.85 39.20 1,377,261 -0.35(-0.88%)
Jul 27, 2010 40.73 40.87 39.02 39.55 2,171,719 -0.30(-0.75%)
Jul 26, 2010 40.37 40.50 39.43 39.85 1,929,570 -0.65(-1.60%)
Jul 23, 2010 39.22 40.94 39.22 40.50 1,838,092 +1.04(+2.64%)
Jul 22, 2010 38.55 39.71 38.10 39.46 1,957,990 +1.44(+3.79%)
Jul 21, 2010 38.92 38.92 37.84 38.02 1,152,557 -0.90(-2.31%)
Jul 20, 2010 37.00 39.06 36.90 38.92 2,125,549 +1.78(+4.79%)
Jul 19, 2010 37.00 37.39 36.70 37.14 1,831,642 +0.66(+1.81%)
Jul 16, 2010 36.97 36.97 36.00 36.48 1,297,372 -0.33(-0.90%)
Jul 15, 2010 36.23 36.94 36.10 36.81 1,488,805 -0.13(-0.35%)
Jul 14, 2010 36.85 37.14 36.28 36.94 1,398,054 +0.20(+0.54%)
Jul 13, 2010 36.19 36.87 35.80 36.74 2,495,296 +1.35(+3.81%)
Jul 12, 2010 36.75 36.94 34.86 35.39 2,786,330 -1.34(-3.65%)
Jul 09, 2010 35.56 36.78 35.36 36.73 2,667,378 +1.48(+4.20%)
Jul 08, 2010 34.59 35.65 34.50 35.25 4,656,982 +0.85(+2.47%)
Jul 07, 2010 32.30 34.98 32.30 34.40 7,792,046 +1.59(+4.85%)
Jul 06, 2010 38.93 39.09 31.35 32.81 21,650,772 -5.26(-13.82%)
Jul 02, 2010 37.60 38.56 37.46 38.07 1,141,946 +0.47(+1.25%)
Jul 01, 2010 37.57 37.95 36.46 37.60 3,063,787 +0.04(+0.11%)
Jun 30, 2010 38.40 39.67 37.49 37.56 3,805,789 -0.05(-0.13%)
Jun 29, 2010 39.27 39.56 36.95 37.61 8,001,024 -6.46(-14.66%)
Jun 25, 2010 43.91 44.33 42.42 44.07 1,169,794 +0.59(+1.36%)
Jun 24, 2010 45.00 45.00 43.20 43.48 1,532,015 -1.33(-2.97%)
Jun 23, 2010 44.97 45.10 42.86 44.81 1,915,204 +0.60(+1.36%)
Jun 22, 2010 44.93 46.00 43.92 44.21 2,458,769 -1.59(-3.47%)
Jun 21, 2010 44.36 47.01 44.36 45.80 5,375,291 +3.25(+7.64%)
Jun 18, 2010 42.59 43.03 41.98 42.55 1,979,454 -0.04(-0.09%)
Jun 17, 2010 43.76 43.85 42.40 42.59 2,402,425 -0.64(-1.48%)
Jun 16, 2010 42.00 43.88 41.90 43.23 3,142,802 +0.83(+1.96%)
Jun 15, 2010 39.55 42.50 39.42 42.40 4,906,049 +3.00(+7.61%)
Jun 14, 2010 38.11 39.60 38.11 39.40 2,572,849 +1.51(+3.99%)
Jun 11, 2010 36.50 37.91 36.30 37.89 2,403,627 +0.72(+1.94%)
Jun 10, 2010 36.73 37.29 36.73 37.17 4,073,179 +0.88(+2.42%)
Jun 09, 2010 37.17 37.49 36.10 36.29 4,825,065 -0.12(-0.33%)
Jun 08, 2010 36.51 36.76 36.03 36.41 1,987,141 +0.18(+0.50%)
Jun 07, 2010 37.08 37.63 35.89 36.23 1,269,809 -1.02(-2.74%)
Jun 04, 2010 38.63 39.22 37.07 37.25 1,642,476 -1.54(-3.97%)
Jun 03, 2010 40.00 40.28 38.08 38.79 3,068,112 -1.12(-2.81%)
Jun 02, 2010 38.04 40.00 38.04 39.91 1,325,117 +1.88(+4.94%)
Jun 01, 2010 38.22 39.24 38.00 38.03 1,710,803 -1.36(-3.45%)
May 28, 2010 40.49 40.33 39.02 39.39 1,420,927 -1.10(-2.72%)
May 27, 2010 38.63 40.54 38.05 40.49 2,244,548 +3.10(+8.29%)
May 26, 2010 37.50 38.85 36.96 37.39 1,393,218 +0.24(+0.65%)
May 25, 2010 34.69 37.15 34.50 37.15 2,438,016 -0.33(-0.88%)
May 24, 2010 36.53 37.83 36.51 37.48 1,520,010 +0.83(+2.26%)
May 21, 2010 34.45 36.69 34.26 36.65 2,604,467 +1.69(+4.83%)
May 20, 2010 35.03 36.85 34.75 34.96 3,459,642 -3.04(-8.00%)
May 19, 2010 36.95 38.25 36.55 38.00 1,835,120 +0.03(+0.08%)
May 18, 2010 38.26 39.13 37.60 37.97 1,653,925 +0.04(+0.11%)
May 17, 2010 37.69 38.75 36.50 37.93 2,880,776 -0.06(-0.16%)
May 14, 2010 39.61 39.80 37.52 37.99 2,855,987 -2.58(-6.36%)
May 13, 2010 39.55 41.60 39.20 40.57 3,626,932 +0.58(+1.45%)
May 12, 2010 38.41 40.00 38.05 39.99 4,112,473 +3.44(+9.41%)
May 11, 2010 37.10 37.23 35.63 36.55 2,725,671 -0.58(-1.56%)
May 10, 2010 37.35 37.48 35.49 37.13 3,076,227 +4.20(+12.75%)
May 07, 2010 34.00 34.80 32.50 32.93 2,243,810 -1.07(-3.15%)
May 06, 2010 35.03 35.67 32.41 34.00 2,851,467 -1.48(-4.17%)
May 05, 2010 35.66 36.19 34.64 35.48 1,882,371 -1.11(-3.03%)
May 04, 2010 36.74 37.00 35.80 36.59 1,778,050 -0.44(-1.19%)
May 03, 2010 36.44 37.33 36.15 37.03 786,029 +0.53(+1.45%)
Apr 30, 2010 37.93 38.18 36.36 36.50 1,545,755 -1.02(-2.72%)
Apr 29, 2010 38.50 38.79 36.90 37.52 1,879,067 -0.40(-1.05%)
Apr 28, 2010 38.19 38.75 37.39 37.92 1,106,792 +0.21(+0.56%)
Apr 27, 2010 39.35 39.35 37.48 37.71 1,282,212 -1.73(-4.39%)
Apr 26, 2010 38.65 39.70 38.65 39.44 1,746,182 +0.96(+2.49%)
Apr 23, 2010 38.50 38.68 37.83 38.48 1,186,658 +0.42(+1.10%)
Apr 22, 2010 36.00 38.14 36.00 38.06 1,888,057 +2.03(+5.63%)
Apr 21, 2010 37.31 38.02 35.60 36.03 2,784,175 -1.09(-2.94%)
Apr 20, 2010 37.73 38.23 36.95 37.12 2,104,133 +0.00(+0.00%)
Apr 19, 2010 38.60 38.60 36.45 37.12 3,820,117 -1.96(-5.02%)
Apr 16, 2010 39.78 40.22 38.71 39.08 1,533,361 -0.90(-2.25%)
Apr 15, 2010 39.51 40.49 39.51 39.98 1,371,360 +0.57(+1.45%)
Apr 14, 2010 39.24 39.99 39.07 39.41 1,280,710 +0.74(+1.91%)
Apr 13, 2010 38.41 39.09 38.16 38.67 1,004,970 -0.02(-0.05%)
Apr 12, 2010 37.99 39.20 37.99 38.69 1,284,510 +0.73(+1.92%)
Apr 09, 2010 39.12 39.40 37.70 37.96 2,196,425 -1.09(-2.79%)
Apr 08, 2010 39.49 39.49 38.75 39.05 1,258,747 -0.27(-0.69%)
Apr 07, 2010 39.75 40.51 39.00 39.32 2,088,451 -0.39(-0.98%)
Apr 06, 2010 40.01 40.30 38.84 39.71 1,581,221 -0.60(-1.49%)
Apr 05, 2010 40.60 40.90 40.04 40.31 978,226 +0.02(+0.05%)
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.