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, 2008 61.07 62.72 61.00 62.06 665,264 +0.69(+1.12%)
Apr 29, 2008 61.00 61.45 59.25 61.37 547,180 +0.14(+0.23%)
Apr 28, 2008 60.56 62.42 60.55 61.23 782,234 +0.62(+1.02%)
Apr 25, 2008 59.00 61.08 58.34 60.61 653,174 +1.69(+2.87%)
Apr 24, 2008 58.50 59.50 56.63 58.92 853,935 +0.43(+0.74%)
Apr 23, 2008 55.66 58.55 54.52 58.49 981,941 +3.49(+6.35%)
Apr 22, 2008 53.12 57.25 53.06 55.00 1,086,456 +1.04(+1.93%)
Apr 21, 2008 54.05 54.55 53.25 53.96 623,993 -0.07(-0.13%)
Apr 18, 2008 55.42 55.53 53.75 54.03 507,169 +0.21(+0.39%)
Apr 17, 2008 54.54 55.10 53.37 53.82 350,567 -0.45(-0.83%)
Apr 16, 2008 52.13 54.47 52.13 54.27 676,562 +2.09(+4.01%)
Apr 15, 2008 52.50 52.99 51.82 52.18 344,397 -0.14(-0.27%)
Apr 14, 2008 52.64 53.01 51.35 52.32 391,124 -0.66(-1.25%)
Apr 11, 2008 52.87 54.76 52.72 52.98 548,837 -1.85(-3.37%)
Apr 10, 2008 56.45 56.54 54.50 54.83 891,905 -2.07(-3.64%)
Apr 09, 2008 56.25 57.40 56.17 56.90 677,627 +0.16(+0.28%)
Apr 08, 2008 56.69 57.46 55.14 56.74 631,318 -0.72(-1.25%)
Apr 07, 2008 56.25 57.97 55.88 57.46 801,889 +1.78(+3.20%)
Apr 04, 2008 55.65 57.10 54.74 55.68 519,932 -0.19(-0.34%)
Apr 03, 2008 56.35 56.35 54.51 55.87 755,059 -0.16(-0.29%)
Apr 02, 2008 56.93 57.50 55.13 56.03 777,126 +0.07(+0.13%)
Apr 01, 2008 53.75 56.50 53.46 55.96 906,004 +2.94(+5.55%)
Mar 31, 2008 55.35 55.35 52.61 53.02 670,451 -2.81(-5.03%)
Mar 28, 2008 53.93 56.47 53.93 55.83 682,593 +1.92(+3.56%)
Mar 27, 2008 54.62 54.99 53.33 53.91 715,751 -1.09(-1.98%)
Mar 26, 2008 54.85 55.79 53.76 55.00 898,477 +0.01(+0.02%)
Mar 25, 2008 53.15 55.25 53.00 54.99 883,998 +2.33(+4.42%)
Mar 24, 2008 50.40 53.18 50.05 52.66 1,115,272 +2.91(+5.85%)
Mar 21, 2008 51.89 51.89 49.26 49.75 931,014 +0.00(+0.00%)
Mar 20, 2008 51.89 51.89 49.26 49.75 931,014 +0.41(+0.83%)
Mar 19, 2008 49.75 51.99 49.01 49.34 1,076,349 -0.84(-1.67%)
Mar 18, 2008 50.50 51.14 48.66 50.18 1,401,569 -0.17(-0.34%)
Mar 17, 2008 51.25 51.50 48.76 50.35 1,165,639 -2.33(-4.42%)
Mar 14, 2008 55.00 55.00 51.51 52.68 824,670 -1.85(-3.39%)
Mar 13, 2008 54.00 54.83 51.75 54.53 1,008,929 -0.83(-1.50%)
Mar 12, 2008 54.13 56.73 54.10 55.36 1,025,193 +1.23(+2.27%)
Mar 11, 2008 50.06 54.26 50.00 54.13 815,863 +4.17(+8.35%)
Mar 10, 2008 50.81 51.18 49.95 49.96 1,055,955 -1.88(-3.63%)
Mar 07, 2008 53.24 53.31 50.25 51.84 1,236,600 -1.95(-3.63%)
Mar 06, 2008 55.42 55.50 53.63 53.79 754,740 -1.29(-2.34%)
Mar 05, 2008 56.96 57.19 54.55 55.08 979,793 -0.97(-1.73%)
Mar 04, 2008 58.39 58.47 56.01 56.05 986,242 -1.95(-3.36%)
Mar 03, 2008 59.18 59.55 56.11 58.00 1,079,151 -2.62(-4.32%)
Feb 29, 2008 61.30 62.09 60.38 60.62 1,297,627 -1.72(-2.76%)
Feb 28, 2008 57.00 63.00 56.52 62.34 2,835,861 +7.69(+14.07%)
Feb 27, 2008 56.00 57.00 52.34 54.65 1,849,297 -2.73(-4.76%)
Feb 26, 2008 55.47 57.77 54.91 57.38 1,443,803 +1.91(+3.44%)
Feb 25, 2008 53.25 55.50 53.25 55.47 713,014 +2.27(+4.27%)
Feb 22, 2008 52.09 53.20 52.04 53.20 468,198 +0.37(+0.70%)
Feb 21, 2008 51.48 53.00 51.48 52.83 509,662 +0.70(+1.34%)
Feb 20, 2008 50.25 52.42 49.65 52.13 547,647 +1.27(+2.50%)
Feb 19, 2008 52.36 52.74 50.50 50.86 500,438 -0.85(-1.64%)
Feb 18, 2008 50.00 51.99 49.33 51.71 871,345 +0.00(+0.00%)
Feb 15, 2008 50.00 51.99 49.33 51.71 871,345 +2.21(+4.46%)
Feb 14, 2008 50.78 52.59 49.00 49.50 890,316 -0.87(-1.73%)
Feb 13, 2008 50.82 50.82 49.01 50.37 604,319 +0.29(+0.58%)
Feb 12, 2008 48.52 51.95 48.47 50.08 1,004,592 +2.09(+4.36%)
Feb 11, 2008 48.78 48.81 47.08 47.99 303,282 +0.62(+1.31%)
Feb 08, 2008 47.50 48.59 46.00 47.37 275,596 +0.51(+1.09%)
Feb 07, 2008 45.51 47.78 45.13 46.86 551,915 +0.63(+1.36%)
Feb 06, 2008 46.95 48.59 45.76 46.23 847,936 -1.26(-2.65%)
Feb 05, 2008 50.10 50.13 47.04 47.49 838,302 -3.20(-6.31%)
Feb 04, 2008 49.40 51.94 48.69 50.69 1,305,659 +2.02(+4.15%)
Feb 01, 2008 46.34 48.85 46.18 48.67 1,096,632 +3.01(+6.59%)
Jan 31, 2008 42.85 46.63 42.06 45.66 1,344,919 +2.84(+6.63%)
Jan 30, 2008 46.00 46.37 42.28 42.82 2,103,811 -3.48(-7.52%)
Jan 29, 2008 49.00 49.10 45.86 46.30 824,643 -2.70(-5.51%)
Jan 28, 2008 48.77 49.43 47.52 49.00 685,059 -0.40(-0.81%)
Jan 25, 2008 51.87 53.24 49.40 49.40 1,592,971 +1.42(+2.96%)
Jan 24, 2008 46.58 49.93 46.02 47.98 2,108,890 +2.05(+4.46%)
Jan 23, 2008 44.30 45.95 43.00 45.93 1,290,917 +1.43(+3.21%)
Jan 22, 2008 41.64 46.72 40.04 44.50 2,408,624 -3.88(-8.02%)
Jan 21, 2008 48.45 49.03 46.50 48.38 1,002,639 +0.00(+0.00%)
Jan 18, 2008 48.45 49.03 46.50 48.38 1,002,529 +1.38(+2.94%)
Jan 17, 2008 48.73 50.13 46.33 47.00 1,258,096 -0.50(-1.05%)
Jan 16, 2008 47.45 48.34 45.68 47.50 1,906,868 -2.65(-5.28%)
Jan 15, 2008 52.44 53.51 49.19 50.15 1,279,510 -4.60(-8.40%)
Jan 14, 2008 53.65 55.46 51.90 54.75 652,146 +1.17(+2.18%)
Jan 11, 2008 53.62 54.83 53.15 53.58 370,226 -0.99(-1.81%)
Jan 10, 2008 54.04 55.23 53.10 54.57 436,601 +0.48(+0.89%)
Jan 09, 2008 54.33 55.26 52.00 54.09 492,439 +0.22(+0.41%)
Jan 08, 2008 53.82 55.55 53.55 53.87 628,028 +0.54(+1.01%)
Jan 07, 2008 56.48 57.24 51.31 53.33 1,044,585 -3.54(-6.22%)
Jan 04, 2008 56.00 57.39 56.00 56.87 533,022 +0.28(+0.49%)
Jan 03, 2008 57.62 58.29 56.38 56.59 435,604 -0.38(-0.67%)
Jan 02, 2008 57.95 58.90 56.49 56.97 504,427 -0.50(-0.87%)
Jan 01, 2008 57.00 57.95 56.50 57.47 321,734 +0.00(+0.00%)
Dec 31, 2007 57.00 57.95 56.50 57.47 321,734 +0.88(+1.56%)
Dec 28, 2007 56.26 57.59 56.26 56.59 377,497 +0.00(+0.00%)
Dec 27, 2007 58.00 58.00 56.12 56.59 282,915 -1.25(-2.16%)
Dec 26, 2007 57.03 58.10 57.01 57.84 257,856 +0.03(+0.05%)
Dec 24, 2007 57.10 58.12 56.84 57.81 259,192 +0.73(+1.28%)
Dec 21, 2007 58.00 58.74 56.91 57.08 372,766 -0.71(-1.23%)
Dec 20, 2007 56.59 58.26 56.50 57.79 269,454 +1.25(+2.21%)
Dec 19, 2007 56.00 57.74 56.00 56.54 347,814 -0.29(-0.51%)
Dec 18, 2007 57.04 57.94 54.49 56.83 564,178 +0.27(+0.48%)
Dec 17, 2007 58.22 59.50 55.83 56.56 778,119 -2.67(-4.51%)
Dec 14, 2007 57.95 59.71 57.95 59.23 559,156 +0.10(+0.17%)
Dec 13, 2007 57.95 59.43 57.62 59.13 423,648 -0.71(-1.19%)
Dec 12, 2007 60.54 61.22 59.19 59.84 355,593 +0.27(+0.45%)
Dec 11, 2007 61.23 62.60 58.89 59.57 531,801 -1.16(-1.91%)
Dec 10, 2007 60.90 62.18 60.00 60.73 632,328 +0.50(+0.83%)
Dec 07, 2007 62.98 63.00 60.01 60.23 571,836 -2.20(-3.52%)
Dec 06, 2007 60.09 62.88 60.09 62.43 462,168 +1.39(+2.28%)
Dec 05, 2007 56.53 62.51 56.01 61.04 1,847,273 -0.34(-0.55%)
Dec 04, 2007 61.50 63.24 60.07 61.38 975,142 +1.29(+2.15%)
Dec 03, 2007 61.70 61.74 59.99 60.09 528,633 -0.02(-0.03%)
Nov 30, 2007 59.96 61.25 58.50 60.11 774,320 +1.40(+2.38%)
Nov 29, 2007 59.50 60.31 57.60 58.71 434,063 -0.79(-1.33%)
Nov 28, 2007 56.86 59.54 56.12 59.50 764,143 +4.23(+7.65%)
Nov 27, 2007 55.60 56.49 54.10 55.27 386,449 +0.09(+0.16%)
Nov 26, 2007 56.00 57.18 54.85 55.18 619,159 +0.58(+1.06%)
Nov 23, 2007 54.22 55.48 54.00 54.60 275,452 +0.56(+1.04%)
Nov 21, 2007 52.50 54.90 51.71 54.04 988,867 -1.21(-2.19%)
Nov 20, 2007 56.17 57.98 53.70 55.25 1,217,993 -0.74(-1.32%)
Nov 19, 2007 60.80 60.99 55.80 55.99 1,089,110 -4.74(-7.81%)
Nov 16, 2007 60.09 60.81 58.05 60.73 1,117,889 +0.34(+0.56%)
Nov 15, 2007 57.52 60.80 57.52 60.39 1,105,495 +2.14(+3.67%)
Nov 14, 2007 61.88 61.88 57.69 58.25 762,348 -1.55(-2.59%)
Nov 13, 2007 55.33 59.99 55.20 59.80 1,251,810 +4.79(+8.71%)
Nov 12, 2007 58.00 58.60 54.09 55.01 1,332,979 -4.38(-7.37%)
Nov 09, 2007 58.61 62.54 58.61 59.39 1,153,313 -3.09(-4.95%)
Nov 08, 2007 61.74 62.87 55.56 62.48 2,824,584 +5.38(+9.42%)
Nov 07, 2007 61.00 61.30 56.88 57.10 1,671,406 -4.18(-6.82%)
Nov 06, 2007 59.25 61.62 58.28 61.28 1,624,167 +3.22(+5.55%)
Nov 05, 2007 57.49 58.74 55.55 58.06 983,685 -0.86(-1.46%)
Nov 02, 2007 56.80 58.97 56.25 58.92 997,215 +2.36(+4.17%)
Nov 01, 2007 55.90 58.88 55.50 56.56 1,064,199 +0.20(+0.35%)
Oct 31, 2007 54.90 56.61 54.25 56.36 1,053,048 +2.52(+4.68%)
Oct 30, 2007 57.02 57.33 53.32 53.84 1,049,878 -2.62(-4.64%)
Oct 29, 2007 54.00 56.70 54.00 56.46 1,126,941 +2.97(+5.55%)
Oct 26, 2007 52.47 53.49 51.07 53.49 606,103 +2.88(+5.69%)
Oct 25, 2007 51.50 51.95 49.79 50.61 505,571 -0.10(-0.20%)
Oct 24, 2007 52.25 53.44 49.30 50.71 1,187,425 -1.28(-2.46%)
Oct 23, 2007 51.00 52.21 50.11 51.99 662,147 +1.90(+3.79%)
Oct 22, 2007 51.73 51.73 49.10 50.09 845,400 -2.47(-4.70%)
Oct 19, 2007 53.35 53.50 52.08 52.56 766,824 -0.79(-1.48%)
Oct 18, 2007 51.50 53.70 51.18 53.35 522,845 +1.21(+2.32%)
Oct 17, 2007 49.50 52.19 49.42 52.14 1,040,597 +3.15(+6.43%)
Oct 16, 2007 49.50 49.50 48.18 48.99 298,963 -0.25(-0.51%)
Oct 15, 2007 50.00 50.74 48.56 49.24 798,442 -0.04(-0.08%)
Oct 12, 2007 48.55 50.25 48.55 49.28 1,622,766 +1.30(+2.71%)
Oct 11, 2007 52.00 52.91 45.56 47.98 1,966,725 -4.23(-8.10%)
Oct 10, 2007 51.53 54.00 51.52 52.21 516,880 -0.07(-0.13%)
Oct 09, 2007 51.01 52.44 50.80 52.28 268,130 +0.20(+0.38%)
Oct 08, 2007 51.98 53.91 51.85 52.08 406,248 +0.58(+1.13%)
Oct 05, 2007 51.31 53.87 50.81 51.50 416,181 +0.69(+1.36%)
Oct 04, 2007 51.61 52.28 50.25 50.81 798,543 -2.02(-3.82%)
Oct 03, 2007 53.75 54.24 52.01 52.83 916,207 -1.54(-2.83%)
Oct 02, 2007 53.75 54.71 53.00 54.37 413,496 +0.63(+1.17%)
Oct 01, 2007 51.85 53.90 51.53 53.74 714,587 +1.94(+3.75%)
Sep 28, 2007 51.85 52.49 50.83 51.80 1,204,246 +0.53(+1.03%)
Sep 27, 2007 52.89 52.89 50.80 51.27 343,476 -0.51(-0.98%)
Sep 26, 2007 52.50 52.76 51.32 51.78 682,170 +0.64(+1.25%)
Sep 25, 2007 48.45 51.70 48.36 51.14 672,132 +2.44(+5.01%)
Sep 24, 2007 50.00 52.40 48.25 48.70 1,176,037 -1.00(-2.01%)
Sep 21, 2007 48.99 49.88 48.46 49.70 520,919 +1.01(+2.07%)
Sep 20, 2007 49.92 49.92 48.18 48.69 541,543 +0.24(+0.50%)
Sep 19, 2007 48.75 50.24 48.18 48.45 908,870 +0.38(+0.79%)
Sep 18, 2007 45.00 48.44 45.00 48.07 789,784 +2.89(+6.40%)
Sep 17, 2007 44.80 45.54 44.50 45.18 451,359 -0.36(-0.79%)
Sep 14, 2007 45.08 46.00 44.61 45.54 592,815 +0.41(+0.91%)
Sep 13, 2007 44.20 45.75 43.80 45.13 666,471 +1.02(+2.31%)
Sep 12, 2007 43.12 44.68 43.01 44.11 961,436 +0.99(+2.30%)
Sep 11, 2007 41.38 43.25 41.21 43.12 411,643 +1.59(+3.83%)
Sep 10, 2007 41.61 41.98 41.25 41.53 224,429 -0.01(-0.02%)
Sep 07, 2007 41.66 41.99 41.26 41.54 219,263 -0.63(-1.49%)
Sep 06, 2007 41.70 42.45 41.25 42.17 375,796 +0.33(+0.79%)
Sep 05, 2007 42.59 42.80 41.25 41.84 395,205 -0.75(-1.76%)
Sep 04, 2007 42.99 43.69 42.35 42.59 447,818 +0.10(+0.24%)
Aug 31, 2007 41.41 42.90 41.41 42.49 454,966 +1.82(+4.48%)
Aug 30, 2007 42.00 42.11 40.26 40.67 416,524 -1.11(-2.66%)
Aug 29, 2007 40.98 42.00 40.77 41.78 369,408 +1.19(+2.93%)
Aug 28, 2007 43.72 43.72 39.24 40.59 847,705 -2.65(-6.13%)
Aug 27, 2007 42.27 44.00 42.00 43.24 967,859 +1.74(+4.19%)
Aug 24, 2007 40.87 42.06 40.44 41.50 518,057 +0.75(+1.84%)
Aug 23, 2007 41.47 42.00 40.50 40.75 556,912 -0.09(-0.22%)
Aug 22, 2007 39.00 41.41 38.59 40.84 797,342 +2.23(+5.78%)
Aug 21, 2007 37.50 38.95 37.50 38.61 464,548 +0.61(+1.61%)
Aug 20, 2007 39.38 39.49 37.53 38.00 445,034 -0.10(-0.26%)
Aug 17, 2007 37.40 38.50 37.40 38.10 788,605 +1.55(+4.24%)
Aug 16, 2007 36.75 38.32 35.91 36.55 3,698,644 -1.45(-3.82%)
Aug 15, 2007 38.34 38.79 37.50 38.00 831,646 -0.52(-1.35%)
Aug 14, 2007 38.50 39.45 38.00 38.52 836,833 +0.01(+0.03%)
Aug 13, 2007 38.05 39.20 37.81 38.51 976,949 +1.00(+2.67%)
Aug 10, 2007 36.76 38.23 36.65 37.51 3,056,047 -1.49(-3.82%)
Aug 09, 2007 40.00 41.02 38.54 39.00 1,421,150 -1.32(-3.27%)
Aug 08, 2007 41.88 44.00 40.00 40.32 1,233,291 -0.29(-0.71%)
Aug 07, 2007 39.50 41.50 39.30 40.61 2,361,621 -2.67(-6.17%)
Aug 06, 2007 43.08 43.69 41.52 43.28 1,202,669 +0.38(+0.89%)
Aug 03, 2007 42.51 43.02 40.07 42.90 2,019,070 +2.40(+5.93%)
Aug 02, 2007 37.60 40.64 37.12 40.50 1,465,373 +3.04(+8.12%)
Aug 01, 2007 38.25 38.73 36.80 37.46 559,731 -1.09(-2.83%)
Jul 31, 2007 38.92 39.20 38.08 38.55 643,812 -38.28(-49.82%)
Jul 30, 2007 78.20 78.75 76.00 76.83 3,754,800 -1.37(-1.75%)
Jul 27, 2007 79.76 79.80 77.11 78.20 361,001 -1.80(-2.25%)
Jul 26, 2007 82.50 82.87 79.00 80.00 425,253 -2.89(-3.49%)
Jul 25, 2007 82.09 83.68 80.97 82.89 238,849 +1.78(+2.19%)
Jul 24, 2007 84.98 85.57 80.57 81.11 452,277 -3.88(-4.57%)
Jul 23, 2007 86.12 86.67 84.80 84.99 187,515 +0.16(+0.19%)
Jul 20, 2007 86.13 86.75 84.77 84.83 225,172 -0.93(-1.08%)
Jul 19, 2007 83.70 86.34 83.70 85.76 219,185 +2.08(+2.49%)
Jul 18, 2007 83.62 84.36 83.01 83.68 156,153 -0.58(-0.69%)
Jul 17, 2007 84.97 85.00 83.62 84.26 346,534 -0.95(-1.11%)
Jul 16, 2007 85.48 86.02 83.37 85.21 348,494 -0.32(-0.37%)
Jul 13, 2007 86.46 86.84 84.77 85.53 198,367 -0.93(-1.08%)
Jul 12, 2007 85.90 87.15 85.47 86.46 230,861 +0.91(+1.06%)
Jul 11, 2007 85.08 86.67 83.36 85.55 334,790 -0.31(-0.36%)
Jul 10, 2007 86.90 87.50 85.55 85.86 176,364 -1.77(-2.02%)
Jul 09, 2007 88.70 89.58 85.37 87.63 293,691 -1.04(-1.17%)
Jul 06, 2007 86.51 89.84 86.30 88.67 492,844 +2.16(+2.50%)
Jul 05, 2007 84.00 87.40 83.98 86.51 708,307 +2.47(+2.94%)
Jul 03, 2007 79.56 84.18 79.54 84.04 497,012 +5.20(+6.60%)
Jul 02, 2007 78.78 79.95 78.02 78.84 513,904 +0.21(+0.27%)
Jun 29, 2007 76.47 79.61 76.43 78.63 420,603 +2.58(+3.39%)
Jun 28, 2007 76.37 77.04 75.96 76.05 141,894 +0.08(+0.11%)
Jun 27, 2007 75.32 76.15 74.80 75.97 201,314 +0.65(+0.86%)
Jun 26, 2007 76.36 77.58 75.20 75.32 189,842 -0.94(-1.23%)
Jun 25, 2007 76.71 77.50 75.79 76.26 191,946 +0.53(+0.70%)
Jun 22, 2007 76.50 78.24 75.72 75.73 314,510 -0.61(-0.80%)
Jun 21, 2007 76.80 77.76 74.82 76.34 182,001 -0.56(-0.73%)
Jun 20, 2007 78.25 78.50 76.53 76.90 203,000 -0.99(-1.27%)
Jun 19, 2007 78.00 78.74 77.10 77.89 257,300 +0.07(+0.09%)
Jun 18, 2007 74.00 78.07 73.00 77.82 566,600 +4.14(+5.62%)
Jun 15, 2007 73.50 74.24 73.11 73.68 236,800 +0.58(+0.79%)
Jun 14, 2007 73.55 74.05 72.80 73.10 314,800 -1.55(-2.08%)
Jun 13, 2007 72.68 74.91 72.68 74.65 266,500 +1.96(+2.70%)
Jun 12, 2007 74.31 75.20 72.68 72.69 208,200 -1.64(-2.21%)
Jun 11, 2007 73.03 75.05 73.03 74.33 171,857 +0.65(+0.88%)
Jun 08, 2007 72.67 73.75 72.06 73.68 312,125 +0.58(+0.79%)
Jun 07, 2007 74.81 75.03 72.90 73.10 336,171 -1.32(-1.77%)
Jun 06, 2007 76.00 76.00 74.25 74.42 186,012 -1.58(-2.08%)
Jun 05, 2007 75.00 76.58 74.95 76.00 406,547 +1.11(+1.48%)
Jun 04, 2007 74.53 75.50 74.36 74.89 345,988 -0.42(-0.56%)
Jun 01, 2007 75.80 77.00 75.02 75.31 288,376 -1.10(-1.44%)
May 31, 2007 75.73 77.38 75.60 76.41 235,992 +0.90(+1.19%)
May 30, 2007 74.00 75.71 73.50 75.51 377,836 -0.39(-0.51%)
May 29, 2007 76.51 76.73 75.65 75.90 193,866 -0.82(-1.07%)
May 25, 2007 75.94 77.17 75.73 76.72 202,740 +0.68(+0.89%)
May 24, 2007 78.21 78.70 75.45 76.04 791,311 -2.68(-3.40%)
May 23, 2007 81.00 82.00 78.31 78.72 385,025 -2.69(-3.30%)
May 22, 2007 81.68 82.00 81.06 81.41 259,515 -0.04(-0.05%)
May 21, 2007 79.50 82.09 79.41 81.45 780,041 +1.97(+2.48%)
May 18, 2007 78.10 79.90 77.82 79.48 633,517 +1.41(+1.81%)
May 17, 2007 75.44 79.00 74.24 78.07 1,944,086 +5.86(+8.12%)
May 16, 2007 71.38 72.68 70.51 72.21 343,662 +0.72(+1.01%)
May 15, 2007 71.95 72.90 71.34 71.49 175,723 -0.61(-0.85%)
May 14, 2007 72.15 73.46 71.80 72.10 203,377 -0.50(-0.69%)
May 11, 2007 70.87 72.60 70.25 72.60 191,574 +1.76(+2.48%)
May 10, 2007 72.26 72.50 70.41 70.84 197,676 -1.61(-2.22%)
May 09, 2007 72.42 72.93 71.54 72.45 157,179 +0.03(+0.04%)
May 08, 2007 71.49 72.75 71.04 72.42 266,579 +1.32(+1.86%)
May 07, 2007 72.00 72.24 71.00 71.10 85,101 -0.68(-0.95%)
May 04, 2007 70.69 71.95 70.54 71.78 196,232 +1.55(+2.21%)
May 03, 2007 70.01 70.46 69.71 70.23 173,683 +0.33(+0.47%)
May 02, 2007 69.90 70.48 69.79 69.90 155,691 -0.08(-0.11%)
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.