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, 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%)
Oct 01, 2014 56.55 56.90 55.35 55.90 2,126,945 -0.86(-1.52%)
Sep 30, 2014 58.02 58.48 56.01 56.76 3,808,308 -0.43(-0.75%)
Sep 29, 2014 58.73 58.89 56.65 57.19 4,623,638 -2.06(-3.48%)
Sep 26, 2014 59.40 60.44 59.03 59.25 1,251,514 -0.08(-0.13%)
Sep 25, 2014 60.46 60.83 58.81 59.33 1,690,402 -0.77(-1.28%)
Sep 24, 2014 59.75 60.78 59.31 60.10 1,021,479 +0.35(+0.59%)
Sep 23, 2014 59.93 61.30 58.95 59.75 2,543,349 -0.20(-0.33%)
Sep 22, 2014 60.12 60.55 58.66 59.95 2,765,710 -0.68(-1.12%)
Sep 19, 2014 61.40 62.23 60.20 60.63 2,476,601 -0.60(-0.98%)
Sep 18, 2014 62.05 62.66 60.53 61.23 1,274,290 -0.30(-0.49%)
Sep 17, 2014 61.58 62.28 60.89 61.53 1,759,095 -0.52(-0.84%)
Sep 16, 2014 60.75 63.57 60.22 62.05 2,476,469 +1.10(+1.80%)
Sep 15, 2014 63.90 63.90 60.15 60.95 3,353,961 -3.10(-4.84%)
Sep 12, 2014 65.32 65.33 63.69 64.05 1,135,049 -1.08(-1.66%)
Sep 11, 2014 65.00 65.84 64.54 65.13 1,021,825 -0.51(-0.78%)
Sep 10, 2014 66.02 66.83 64.78 65.64 964,430 -0.61(-0.92%)
Sep 09, 2014 68.15 68.49 65.99 66.25 1,137,202 -1.86(-2.73%)
Sep 08, 2014 68.83 69.44 68.01 68.11 1,030,408 -0.59(-0.86%)
Sep 05, 2014 67.81 69.21 67.81 68.70 1,066,637 +0.17(+0.25%)
Sep 04, 2014 67.83 69.74 67.07 68.53 2,242,548 +1.70(+2.54%)
Sep 03, 2014 68.50 68.50 66.11 66.83 1,602,641 -1.08(-1.59%)
Sep 02, 2014 64.86 68.30 64.63 67.91 2,103,586 +3.74(+5.83%)
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%)
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.