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 (%)
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%)
Apr 01, 2010 40.10 40.29 40.29 40.29 7,624,600 +1.09(+2.78%)
Mar 31, 2010 40.50 40.50 39.20 39.20 1,617,042 -1.48(-3.64%)
Mar 30, 2010 40.39 40.90 39.70 40.68 1,897,798 +0.29(+0.72%)
Mar 29, 2010 39.50 40.80 39.48 40.39 1,685,469 +0.87(+2.20%)
Mar 26, 2010 39.82 40.49 38.90 39.52 2,327,372 -0.97(-2.40%)
Mar 25, 2010 39.26 41.28 39.23 40.49 3,945,449 +1.23(+3.13%)
Mar 24, 2010 37.58 39.49 37.28 39.26 2,718,599 +1.62(+4.30%)
Mar 23, 2010 37.08 37.66 36.53 37.64 1,332,461 +0.87(+2.37%)
Mar 22, 2010 35.94 36.80 34.85 36.77 2,833,883 +0.77(+2.14%)
Mar 19, 2010 36.99 37.21 35.96 36.00 1,267,076 -0.92(-2.49%)
Mar 18, 2010 36.77 37.12 36.52 36.92 1,338,662 +0.30(+0.82%)
Mar 17, 2010 37.45 37.55 36.15 36.62 2,476,824 -0.59(-1.59%)
Mar 16, 2010 37.98 38.18 37.15 37.21 1,618,880 -0.76(-2.00%)
Mar 15, 2010 37.68 38.60 37.16 37.97 1,298,194 -0.68(-1.76%)
Mar 12, 2010 39.41 39.41 38.49 38.65 871,478 -0.15(-0.39%)
Mar 11, 2010 39.00 39.00 38.19 38.80 1,039,241 -0.07(-0.18%)
Mar 10, 2010 38.74 39.14 38.43 38.87 1,434,316 +0.13(+0.34%)
Mar 09, 2010 39.50 40.49 38.38 38.74 1,590,712 -0.66(-1.68%)
Mar 08, 2010 38.85 39.71 38.65 39.40 1,661,644 +0.77(+1.99%)
Mar 05, 2010 38.18 38.99 38.02 38.63 1,734,775 +0.95(+2.52%)
Mar 04, 2010 36.99 38.03 36.76 37.68 3,693,176 +1.26(+3.46%)
Mar 03, 2010 37.31 37.86 36.30 36.42 2,729,225 -1.51(-3.98%)
Mar 02, 2010 39.16 39.62 37.65 37.93 2,281,489 -1.14(-2.92%)
Mar 01, 2010 38.56 39.82 38.28 39.07 2,428,898 +0.84(+2.20%)
Feb 26, 2010 37.05 38.46 36.71 38.23 1,931,041 +1.47(+4.00%)
Feb 25, 2010 34.79 36.94 34.51 36.76 1,891,002 +0.26(+0.71%)
Feb 24, 2010 36.13 36.62 35.52 36.50 1,669,059 +0.77(+2.16%)
Feb 23, 2010 35.47 36.50 34.86 35.73 2,169,667 +0.28(+0.79%)
Feb 22, 2010 36.00 36.70 35.42 35.45 1,618,016 +0.12(+0.34%)
Feb 19, 2010 35.36 35.49 35.02 35.33 946,205 -0.50(-1.40%)
Feb 18, 2010 35.21 35.97 35.06 35.83 2,011,099 +0.73(+2.08%)
Feb 17, 2010 35.23 36.45 34.76 35.10 1,820,557 +0.18(+0.52%)
Feb 16, 2010 33.88 35.14 33.38 34.92 1,816,741 +1.02(+3.01%)
Feb 12, 2010 33.11 33.90 33.90 33.90 4,657,800 +0.04(+0.12%)
Feb 11, 2010 33.01 34.04 32.20 33.86 4,005,843 +1.06(+3.23%)
Feb 10, 2010 31.61 33.18 31.44 32.80 2,258,812 +1.37(+4.36%)
Feb 09, 2010 31.22 31.74 30.31 31.43 2,304,665 +0.89(+2.91%)
Feb 08, 2010 30.67 31.27 30.17 30.54 1,527,843 -0.03(-0.10%)
Feb 05, 2010 29.95 30.87 29.90 30.57 2,426,886 +0.41(+1.37%)
Feb 04, 2010 31.58 31.80 29.90 30.16 3,480,408 -1.69(-5.31%)
Feb 03, 2010 31.00 33.70 31.00 31.85 4,695,128 -1.38(-4.15%)
Feb 02, 2010 32.90 33.96 32.70 33.23 3,319,414 +0.76(+2.34%)
Feb 01, 2010 31.98 32.78 31.33 32.47 2,469,901 +1.18(+3.77%)
Jan 29, 2010 33.39 33.49 30.97 31.29 2,728,284 -1.69(-5.12%)
Jan 28, 2010 32.51 33.49 32.02 32.98 2,260,504 +0.72(+2.23%)
Jan 27, 2010 32.70 32.90 30.60 32.26 3,669,316 -0.41(-1.25%)
Jan 26, 2010 32.20 32.80 31.51 32.67 1,636,002 +0.03(+0.09%)
Jan 25, 2010 32.10 33.21 31.90 32.64 1,962,848 +0.78(+2.45%)
Jan 22, 2010 32.63 33.21 31.51 31.86 3,089,982 -1.08(-3.28%)
Jan 21, 2010 35.25 36.19 32.53 32.94 2,929,038 -37.77(-53.42%)
Jan 20, 2010 72.50 72.66 70.41 70.71 3,571,600 -2.27(-3.11%)
Jan 19, 2010 72.75 73.38 72.07 72.98 654,937 +0.23(+0.32%)
Jan 15, 2010 73.08 72.75 72.75 72.75 2,406,000 -0.59(-0.80%)
Jan 14, 2010 70.89 73.74 70.30 73.34 1,334,177 +3.17(+4.52%)
Jan 13, 2010 71.41 71.41 68.47 70.17 1,429,556 -0.63(-0.89%)
Jan 12, 2010 73.00 73.47 70.25 70.80 1,035,849 -2.84(-3.86%)
Jan 11, 2010 73.98 74.80 73.25 73.64 956,196 +0.86(+1.18%)
Jan 08, 2010 73.23 73.23 71.05 72.78 909,340 -0.33(-0.45%)
Jan 07, 2010 73.95 76.51 72.50 73.11 812,547 -1.82(-2.43%)
Jan 06, 2010 77.00 77.00 74.12 74.93 851,517 -1.62(-2.12%)
Jan 05, 2010 73.08 76.75 73.01 76.55 1,194,780 +4.05(+5.59%)
Jan 04, 2010 73.70 74.19 71.38 72.50 831,272 +0.64(+0.89%)
Dec 31, 2009 73.17 71.86 71.86 71.86 2,478,800 -1.16(-1.59%)
Dec 30, 2009 73.59 74.39 72.77 73.02 732,361 -0.57(-0.77%)
Dec 29, 2009 73.63 74.99 73.37 73.59 538,731 +0.22(+0.30%)
Dec 28, 2009 73.78 74.45 72.83 73.37 328,729 +0.19(+0.26%)
Dec 24, 2009 73.31 73.90 72.61 73.18 193,171 +0.59(+0.81%)
Dec 23, 2009 70.94 74.07 70.55 72.59 735,153 +1.70(+2.40%)
Dec 22, 2009 73.19 73.27 68.24 70.89 1,827,223 -2.42(-3.30%)
Dec 21, 2009 74.32 75.47 73.09 73.31 536,555 -1.14(-1.53%)
Dec 18, 2009 75.00 75.90 74.10 74.45 985,633 -0.67(-0.89%)
Dec 17, 2009 77.00 78.09 75.07 75.12 1,134,939 -2.25(-2.91%)
Dec 16, 2009 74.20 77.70 74.11 77.37 772,239 +3.28(+4.43%)
Dec 15, 2009 73.56 75.24 73.24 74.09 390,793 -0.53(-0.71%)
Dec 14, 2009 73.98 75.17 73.92 74.62 1,016,337 +1.08(+1.47%)
Dec 11, 2009 74.97 74.97 72.88 73.54 664,861 -0.60(-0.81%)
Dec 10, 2009 73.99 74.69 73.17 74.14 1,021,090 +1.04(+1.42%)
Dec 09, 2009 75.16 75.49 72.68 73.10 919,553 -1.78(-2.38%)
Dec 08, 2009 75.50 76.33 74.31 74.88 573,185 -0.90(-1.19%)
Dec 07, 2009 75.35 77.40 74.16 75.78 662,358 +0.52(+0.69%)
Dec 04, 2009 77.71 78.54 73.51 75.26 1,809,401 -1.37(-1.79%)
Dec 03, 2009 77.95 78.60 76.50 76.63 1,098,183 -0.58(-0.75%)
Dec 02, 2009 75.99 77.86 75.61 77.21 1,428,645 +1.66(+2.20%)
Dec 01, 2009 74.23 76.03 74.00 75.55 1,628,724 +2.20(+3.00%)
Nov 30, 2009 69.86 73.61 69.74 73.35 1,254,515 +3.25(+4.64%)
Nov 27, 2009 68.00 70.39 67.80 70.10 652,202 -0.58(-0.82%)
Nov 25, 2009 69.99 71.50 69.84 70.68 646,568 +0.80(+1.14%)
Nov 24, 2009 68.82 70.00 67.52 69.88 1,076,493 +0.94(+1.36%)
Nov 23, 2009 69.50 70.49 68.36 68.94 906,253 +0.87(+1.28%)
Nov 20, 2009 66.92 68.10 66.58 68.07 886,459 +0.73(+1.08%)
Nov 19, 2009 70.65 70.98 66.42 67.34 2,018,640 -4.23(-5.91%)
Nov 18, 2009 71.55 73.91 70.49 71.57 918,946 -0.22(-0.31%)
Nov 17, 2009 70.00 72.05 69.02 71.79 621,539 +1.07(+1.51%)
Nov 16, 2009 72.01 72.75 70.11 70.72 1,243,598 -1.47(-2.04%)
Nov 13, 2009 70.47 73.00 68.59 72.19 2,555,936 +3.17(+4.59%)
Nov 12, 2009 69.90 72.50 67.42 69.02 3,572,786 +4.73(+7.36%)
Nov 11, 2009 66.10 66.83 63.68 64.29 1,664,434 -0.91(-1.40%)
Nov 10, 2009 63.35 65.64 62.80 65.20 1,377,093 +1.83(+2.89%)
Nov 09, 2009 61.20 64.20 61.00 63.37 1,028,741 +2.97(+4.92%)
Nov 06, 2009 59.22 60.85 58.66 60.40 692,505 +0.97(+1.63%)
Nov 05, 2009 58.36 59.98 58.31 59.43 950,557 +1.87(+3.25%)
Nov 04, 2009 56.70 58.33 56.70 57.56 918,817 +1.60(+2.86%)
Nov 03, 2009 54.48 56.28 53.59 55.96 978,810 +1.40(+2.57%)
Nov 02, 2009 54.13 56.86 53.19 54.56 1,633,590 +1.02(+1.91%)
Oct 30, 2009 56.30 57.47 53.04 53.54 1,517,089 -3.22(-5.67%)
Oct 29, 2009 57.64 59.63 56.48 56.76 1,640,804 -0.71(-1.24%)
Oct 28, 2009 57.89 58.84 56.26 57.47 1,466,477 -1.11(-1.89%)
Oct 27, 2009 59.66 59.84 57.54 58.58 1,218,527 -1.67(-2.77%)
Oct 26, 2009 60.42 61.50 59.69 60.25 524,540 -0.74(-1.21%)
Oct 23, 2009 61.49 61.72 60.84 60.99 1,336,840 +0.29(+0.48%)
Oct 22, 2009 58.29 61.07 58.29 60.70 1,221,644 +2.51(+4.31%)
Oct 21, 2009 57.70 58.81 57.11 58.19 759,450 +0.44(+0.76%)
Oct 20, 2009 58.19 59.96 57.50 57.75 950,697 -1.25(-2.12%)
Oct 19, 2009 60.63 60.87 58.80 59.00 1,102,760 -1.64(-2.70%)
Oct 16, 2009 61.25 61.82 60.26 60.64 541,088 -1.34(-2.16%)
Oct 15, 2009 62.40 62.40 60.84 61.98 471,886 -0.08(-0.13%)
Oct 14, 2009 62.29 62.88 60.82 62.06 593,176 +1.05(+1.72%)
Oct 13, 2009 60.38 61.37 59.64 61.01 524,325 +0.55(+0.91%)
Oct 12, 2009 63.36 63.79 60.20 60.46 856,454 -1.83(-2.94%)
Oct 09, 2009 62.16 62.40 61.43 62.29 376,941 +0.24(+0.39%)
Oct 08, 2009 60.13 62.42 59.44 62.05 1,327,517 +2.52(+4.23%)
Oct 07, 2009 60.64 60.64 59.30 59.53 441,342 +0.04(+0.07%)
Oct 06, 2009 58.73 60.38 58.48 59.49 615,804 +1.49(+2.57%)
Oct 05, 2009 56.56 58.34 55.87 58.00 470,670 +2.15(+3.85%)
Oct 02, 2009 55.02 57.00 54.35 55.85 485,548 -0.42(-0.75%)
Oct 01, 2009 59.07 59.49 56.20 56.27 819,091 -2.52(-4.29%)
Sep 30, 2009 59.48 60.61 56.25 58.79 1,255,656 -0.90(-1.51%)
Sep 29, 2009 59.23 61.34 59.02 59.69 1,227,438 +0.78(+1.32%)
Sep 28, 2009 57.20 59.20 56.50 58.91 1,097,929 +1.74(+3.04%)
Sep 25, 2009 56.51 57.45 56.23 57.17 548,076 +0.05(+0.09%)
Sep 24, 2009 57.99 58.48 56.69 57.12 909,418 -0.88(-1.52%)
Sep 23, 2009 56.35 58.98 56.20 58.00 1,264,858 +1.67(+2.96%)
Sep 22, 2009 55.22 56.86 55.12 56.33 423,078 +1.23(+2.23%)
Sep 21, 2009 55.35 55.68 54.30 55.10 675,650 -0.95(-1.69%)
Sep 18, 2009 56.37 56.37 55.00 56.05 906,857 -0.25(-0.44%)
Sep 17, 2009 56.66 58.00 56.04 56.30 1,417,683 -0.03(-0.05%)
Sep 16, 2009 55.49 56.50 55.31 56.33 1,149,941 +1.12(+2.03%)
Sep 15, 2009 54.20 55.49 53.87 55.21 886,076 +1.46(+2.72%)
Sep 14, 2009 53.68 54.50 53.30 53.75 774,533 -0.43(-0.79%)
Sep 11, 2009 56.92 56.98 53.94 54.18 1,838,572 -2.26(-4.00%)
Sep 10, 2009 56.27 56.80 56.01 56.44 705,560 +0.13(+0.23%)
Sep 09, 2009 54.55 57.00 54.06 56.31 1,760,806 +2.25(+4.16%)
Sep 08, 2009 54.89 55.70 53.37 54.06 1,542,110 +0.23(+0.43%)
Sep 04, 2009 50.65 53.99 50.50 53.83 1,335,393 +3.58(+7.12%)
Sep 03, 2009 49.80 51.00 49.75 50.25 1,663,846 +1.39(+2.84%)
Sep 02, 2009 48.00 49.46 48.00 48.86 1,558,024 +0.51(+1.05%)
Sep 01, 2009 48.00 50.14 47.99 48.35 1,976,814 -0.59(-1.21%)
Aug 31, 2009 47.87 49.32 46.73 48.94 1,357,217 +0.09(+0.18%)
Aug 28, 2009 49.46 50.00 48.37 48.85 1,018,636 -0.23(-0.47%)
Aug 27, 2009 50.75 50.75 48.70 49.08 1,618,284 -1.43(-2.83%)
Aug 26, 2009 50.46 51.49 50.12 50.51 752,995 +0.39(+0.78%)
Aug 25, 2009 52.49 52.53 49.80 50.12 743,772 -2.04(-3.91%)
Aug 24, 2009 52.03 53.84 51.74 52.16 694,673 +0.73(+1.42%)
Aug 21, 2009 51.13 52.00 50.43 51.43 609,947 +1.14(+2.27%)
Aug 20, 2009 50.35 50.52 49.89 50.29 350,448 +0.53(+1.07%)
Aug 19, 2009 50.00 50.13 49.25 49.76 605,307 -1.54(-3.00%)
Aug 18, 2009 50.73 51.75 48.57 51.30 1,332,698 +3.40(+7.10%)
Aug 17, 2009 49.00 49.19 47.67 47.90 1,326,524 -2.90(-5.71%)
Aug 14, 2009 51.83 52.10 50.38 50.80 737,022 -1.30(-2.50%)
Aug 13, 2009 52.07 52.10 51.48 52.10 661,398 +0.45(+0.87%)
Aug 12, 2009 50.74 52.00 50.61 51.65 426,785 +0.33(+0.64%)
Aug 11, 2009 51.00 51.84 50.25 51.32 640,357 +0.43(+0.84%)
Aug 10, 2009 51.17 51.48 50.03 50.89 667,680 -0.60(-1.17%)
Aug 07, 2009 51.53 52.90 51.01 51.49 990,861 +0.13(+0.25%)
Aug 06, 2009 50.26 51.75 50.06 51.36 1,674,756 +1.27(+2.54%)
Aug 05, 2009 52.41 53.23 48.76 50.09 3,509,681 -4.58(-8.38%)
Aug 04, 2009 55.00 55.31 53.31 54.67 1,517,555 -0.16(-0.29%)
Aug 03, 2009 51.65 55.88 51.54 54.83 2,334,696 +3.58(+6.99%)
Jul 31, 2009 50.14 51.39 49.89 51.25 1,525,196 +1.13(+2.25%)
Jul 30, 2009 48.35 50.65 48.00 50.12 996,924 +2.61(+5.49%)
Jul 29, 2009 48.23 48.23 46.56 47.51 727,412 -0.86(-1.78%)
Jul 28, 2009 48.25 49.00 47.18 48.37 896,183 -0.17(-0.35%)
Jul 27, 2009 48.97 49.45 47.53 48.54 621,469 -0.74(-1.50%)
Jul 24, 2009 48.42 49.32 48.11 49.28 673,156 +1.01(+2.09%)
Jul 23, 2009 47.78 50.36 47.18 48.27 1,269,174 +0.40(+0.84%)
Jul 22, 2009 48.25 48.26 46.99 47.87 728,381 -0.09(-0.19%)
Jul 21, 2009 48.70 48.83 46.74 47.96 800,991 -0.27(-0.56%)
Jul 20, 2009 45.88 48.49 45.81 48.23 1,259,474 +2.90(+6.40%)
Jul 17, 2009 45.67 45.68 44.47 45.33 540,181 +0.05(+0.11%)
Jul 16, 2009 45.85 46.21 44.42 45.28 659,359 -0.45(-0.98%)
Jul 15, 2009 46.12 47.08 45.35 45.73 1,446,006 +0.52(+1.15%)
Jul 14, 2009 43.93 45.30 43.45 45.21 1,267,317 +1.75(+4.03%)
Jul 13, 2009 40.97 43.61 40.10 43.46 1,198,480 +3.14(+7.79%)
Jul 10, 2009 40.87 41.29 39.11 40.32 936,130 -1.45(-3.47%)
Jul 09, 2009 40.49 42.25 40.41 41.77 983,863 +2.05(+5.16%)
Jul 08, 2009 42.26 42.70 38.91 39.72 1,737,666 -2.52(-5.97%)
Jul 07, 2009 43.26 44.41 42.18 42.24 751,851 -1.36(-3.12%)
Jul 06, 2009 43.99 44.35 42.34 43.60 620,631 -1.00(-2.24%)
Jul 02, 2009 45.88 46.16 43.97 44.60 792,292 -2.06(-4.41%)
Jul 01, 2009 46.80 47.64 45.82 46.66 801,444 +0.36(+0.78%)
Jun 30, 2009 45.66 46.86 45.65 46.30 784,113 +1.47(+3.28%)
Jun 29, 2009 45.00 45.41 44.08 44.83 903,419 +0.03(+0.07%)
Jun 26, 2009 43.55 45.00 43.02 44.80 688,797 +1.13(+2.59%)
Jun 25, 2009 42.91 43.73 42.18 43.67 867,730 +0.67(+1.56%)
Jun 24, 2009 40.56 43.15 40.56 43.00 1,124,855 +2.47(+6.09%)
Jun 23, 2009 40.99 41.61 40.00 40.53 624,321 -0.10(-0.25%)
Jun 22, 2009 42.79 42.80 40.35 40.63 669,902 -2.81(-6.47%)
Jun 19, 2009 43.68 44.50 43.06 43.44 713,318 +0.65(+1.52%)
Jun 18, 2009 41.00 43.66 41.00 42.79 1,385,522 +2.18(+5.37%)
Jun 17, 2009 40.45 41.06 39.04 40.61 1,956,288 -0.11(-0.27%)
Jun 16, 2009 42.00 42.49 40.20 40.72 1,057,038 -1.13(-2.70%)
Jun 15, 2009 44.00 44.00 41.50 41.85 1,402,131 -2.69(-6.04%)
Jun 12, 2009 45.69 46.24 44.10 44.54 1,830,095 -1.71(-3.70%)
Jun 11, 2009 46.68 47.22 45.61 46.25 1,207,881 -1.11(-2.34%)
Jun 10, 2009 45.93 47.63 45.67 47.36 2,032,150 +2.12(+4.69%)
Jun 09, 2009 44.14 45.64 44.14 45.24 1,026,419 +0.90(+2.03%)
Jun 08, 2009 43.00 44.99 42.53 44.34 946,142 -0.05(-0.11%)
Jun 05, 2009 42.20 45.75 42.16 44.39 2,393,907 +2.56(+6.12%)
Jun 04, 2009 40.14 41.85 39.86 41.83 953,736 +1.67(+4.16%)
Jun 03, 2009 41.93 42.26 39.84 40.16 1,068,436 -1.92(-4.56%)
Jun 02, 2009 42.00 43.29 40.83 42.08 4,524,447 -0.20(-0.47%)
Jun 01, 2009 41.21 42.36 41.17 42.28 2,010,444 +1.33(+3.25%)
May 29, 2009 37.58 41.23 37.47 40.95 2,369,284 +3.26(+8.65%)
May 28, 2009 37.48 37.80 36.78 37.69 881,968 +0.11(+0.29%)
May 27, 2009 37.95 38.49 37.35 37.58 1,067,637 -0.16(-0.42%)
May 26, 2009 36.50 37.75 36.35 37.74 1,242,385 +0.70(+1.89%)
May 22, 2009 36.79 37.37 36.20 37.04 898,301 +0.69(+1.90%)
May 21, 2009 37.50 37.87 35.90 36.35 1,073,008 -1.41(-3.73%)
May 20, 2009 37.50 38.49 37.06 37.76 2,354,267 +0.80(+2.16%)
May 19, 2009 37.36 37.50 36.56 36.96 1,322,925 -0.12(-0.32%)
May 18, 2009 37.35 37.69 36.65 37.08 1,917,270 +0.06(+0.16%)
May 15, 2009 37.13 37.73 36.67 37.02 1,225,971 +0.15(+0.41%)
May 14, 2009 36.73 37.32 36.31 36.87 1,560,967 +0.18(+0.49%)
May 13, 2009 37.11 37.47 36.29 36.69 2,410,766 -0.78(-2.08%)
May 12, 2009 39.84 43.51 37.43 37.47 10,209,033 +4.66(+14.20%)
May 11, 2009 33.70 33.79 32.32 32.81 1,085,566 -0.21(-0.64%)
May 08, 2009 33.47 34.10 32.38 33.02 756,269 +0.02(+0.06%)
May 07, 2009 34.49 34.90 32.70 33.00 1,399,709 -0.84(-2.48%)
May 06, 2009 33.55 34.20 33.21 33.84 1,650,828 +0.94(+2.86%)
May 05, 2009 33.04 33.27 32.17 32.90 1,818,316 -0.53(-1.59%)
May 04, 2009 33.17 33.67 31.49 33.43 2,995,344 +2.50(+8.08%)
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.