Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Priceline Group (NQ: )

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, 2009 97.41 100.50 96.92 97.09 2,248,415 +2.10(+2.21%)
Apr 29, 2009 94.16 96.44 93.55 94.99 1,455,787 +1.41(+1.51%)
Apr 28, 2009 89.71 95.00 89.60 93.58 1,585,326 +2.19(+2.40%)
Apr 27, 2009 92.50 92.85 90.00 91.39 2,210,477 -4.77(-4.96%)
Apr 24, 2009 95.16 97.77 93.89 96.16 1,532,790 +1.63(+1.72%)
Apr 23, 2009 95.51 96.61 93.07 94.53 1,545,413 -0.19(-0.20%)
Apr 22, 2009 93.18 96.57 92.54 94.72 1,567,311 +0.12(+0.13%)
Apr 21, 2009 90.61 94.70 90.32 94.60 1,590,262 +3.20(+3.50%)
Apr 20, 2009 89.41 91.90 89.40 91.40 1,804,132 +0.07(+0.08%)
Apr 17, 2009 89.45 91.83 88.07 91.33 1,821,534 +1.35(+1.50%)
Apr 16, 2009 88.96 91.14 88.23 89.98 1,249,166 +1.46(+1.65%)
Apr 15, 2009 89.00 89.00 86.21 88.52 1,206,557 -0.46(-0.52%)
Apr 14, 2009 89.75 91.43 88.62 88.98 1,133,795 -1.32(-1.46%)
Apr 13, 2009 89.08 90.70 88.50 90.30 1,198,809 +0.34(+0.38%)
Apr 09, 2009 88.14 90.73 87.51 89.96 1,942,990 +2.86(+3.28%)
Apr 08, 2009 86.92 88.00 84.65 87.10 1,534,971 +0.27(+0.31%)
Apr 07, 2009 87.46 88.29 85.84 86.83 1,739,070 -2.29(-2.57%)
Apr 06, 2009 87.68 89.41 86.21 89.12 1,642,385 +0.49(+0.55%)
Apr 03, 2009 86.05 89.00 85.00 88.63 1,203,884 +2.53(+2.94%)
Apr 02, 2009 82.14 87.99 81.25 86.10 2,121,375 +5.22(+6.45%)
Apr 01, 2009 79.58 83.46 78.08 80.88 1,697,185 +2.10(+2.67%)
Mar 31, 2009 80.59 80.76 78.23 78.78 800,575 -1.39(-1.73%)
Mar 30, 2009 80.21 80.47 77.75 80.17 830,297 -3.81(-4.54%)
Mar 26, 2009 80.59 84.43 80.06 83.98 1,733,995 +3.98(+4.98%)
Mar 25, 2009 81.02 81.07 78.02 80.00 1,015,850 +0.60(+0.76%)
Mar 24, 2009 81.19 82.72 79.00 79.40 900,399 -2.71(-3.30%)
Mar 23, 2009 80.80 82.49 76.99 82.11 1,746,890 +4.12(+5.28%)
Mar 20, 2009 78.70 78.70 75.85 77.99 1,483,139 -0.55(-0.70%)
Mar 19, 2009 79.53 79.73 77.01 78.54 820,663 -1.01(-1.27%)
Mar 18, 2009 79.90 80.85 75.72 79.55 1,965,840 -1.63(-2.01%)
Mar 17, 2009 79.86 81.78 79.38 81.18 952,446 +0.83(+1.03%)
Mar 16, 2009 79.05 82.00 79.05 80.35 1,809,263 +2.01(+2.57%)
Mar 13, 2009 78.26 79.31 77.50 78.34 1,389,680 +0.24(+0.31%)
Mar 12, 2009 76.05 79.21 73.20 78.10 1,500,292 +2.16(+2.84%)
Mar 11, 2009 81.82 81.82 72.00 75.94 4,381,236 -5.34(-6.57%)
Mar 10, 2009 78.77 82.41 78.77 81.28 1,670,699 +2.92(+3.73%)
Mar 09, 2009 83.02 83.50 77.76 78.36 1,772,391 -5.23(-6.26%)
Mar 06, 2009 83.38 83.68 81.24 83.59 996,016 +1.22(+1.48%)
Mar 05, 2009 82.18 83.89 81.20 82.37 978,753 -0.59(-0.71%)
Mar 04, 2009 83.05 84.63 82.72 82.96 904,462 -0.03(-0.04%)
Mar 02, 2009 82.94 83.83 81.56 82.99 1,362,285 -1.87(-2.20%)
Feb 27, 2009 84.21 85.96 83.59 84.86 960,010 -0.30(-0.35%)
Feb 26, 2009 87.00 88.89 84.82 85.16 1,465,871 -1.52(-1.75%)
Feb 25, 2009 85.11 88.10 82.00 86.68 2,052,034 +1.83(+2.16%)
Feb 24, 2009 82.92 85.71 82.00 84.85 1,320,128 +2.95(+3.60%)
Feb 23, 2009 84.18 84.95 81.09 81.90 1,589,936 -1.85(-2.21%)
Feb 20, 2009 78.98 84.85 78.52 83.75 2,372,505 +3.59(+4.48%)
Feb 19, 2009 79.92 81.73 78.92 80.16 6,106,512 +11.42(+16.61%)
Feb 18, 2009 69.01 70.79 67.58 68.74 3,268,689 -0.13(-0.19%)
Feb 17, 2009 70.62 71.27 68.23 68.87 2,359,173 -3.79(-5.22%)
Feb 13, 2009 72.00 73.98 72.00 72.66 1,120,578 +0.45(+0.62%)
Feb 12, 2009 70.47 72.28 70.24 72.21 1,206,954 +0.24(+0.33%)
Feb 11, 2009 72.38 73.17 71.26 71.97 829,589 +0.14(+0.19%)
Feb 10, 2009 73.83 74.82 71.17 71.83 1,188,609 -2.18(-2.95%)
Feb 09, 2009 74.60 76.46 72.80 74.01 1,253,701 -0.46(-0.62%)
Feb 06, 2009 73.02 75.02 72.38 74.47 1,689,804 +1.80(+2.48%)
Feb 05, 2009 69.84 73.38 68.62 72.67 1,782,055 +1.91(+2.70%)
Feb 04, 2009 69.00 72.00 68.54 70.76 1,510,282 +0.93(+1.33%)
Feb 03, 2009 68.44 71.18 67.21 69.83 1,610,429 +1.33(+1.94%)
Feb 02, 2009 66.28 68.85 65.10 68.50 1,729,644 +1.41(+2.10%)
Jan 30, 2009 67.85 69.82 66.83 67.09 1,396,610 -0.56(-0.83%)
Jan 29, 2009 68.35 69.12 66.76 67.65 667,936 -1.62(-2.34%)
Jan 28, 2009 68.44 70.04 68.23 69.27 1,250,205 +2.02(+3.00%)
Jan 27, 2009 68.55 69.09 66.20 67.25 961,308 +0.26(+0.39%)
Jan 26, 2009 69.26 70.53 65.81 66.99 987,239 -1.93(-2.80%)
Jan 23, 2009 66.22 70.11 66.00 68.92 1,435,884 +1.55(+2.30%)
Jan 22, 2009 66.47 68.83 65.84 67.37 1,228,962 -0.63(-0.93%)
Jan 21, 2009 66.68 68.16 64.95 68.00 1,625,280 +1.96(+2.97%)
Jan 20, 2009 70.00 71.93 65.24 66.04 2,145,569 -5.09(-7.16%)
Jan 16, 2009 72.68 72.94 69.52 71.13 1,476,661 +0.23(+0.32%)
Jan 15, 2009 69.37 73.17 68.02 70.90 1,925,457 +1.85(+2.68%)
Jan 14, 2009 70.29 70.85 68.12 69.05 2,098,606 -1.90(-2.68%)
Jan 13, 2009 71.38 74.62 69.57 70.95 1,679,539 -1.21(-1.68%)
Jan 12, 2009 74.00 74.00 71.19 72.16 1,407,939 -3.04(-4.04%)
Jan 09, 2009 77.25 77.25 74.08 75.20 642,346 -1.86(-2.41%)
Jan 08, 2009 74.71 77.16 73.81 77.06 1,041,668 +1.98(+2.64%)
Jan 07, 2009 76.34 76.40 73.86 75.08 1,388,719 -3.54(-4.50%)
Jan 06, 2009 74.57 80.00 74.57 78.62 1,486,604 +3.62(+4.83%)
Jan 05, 2009 76.07 76.55 73.61 75.00 1,139,666 -1.89(-2.46%)
Jan 02, 2009 74.27 77.11 73.14 76.89 1,085,018 +3.24(+4.40%)
Dec 31, 2008 68.96 74.21 68.96 73.65 774,419 +2.83(+4.00%)
Dec 30, 2008 69.30 70.86 68.47 70.82 508,573 +1.68(+2.43%)
Dec 29, 2008 70.21 70.22 67.37 69.14 485,435 +0.69(+1.01%)
Dec 26, 2008 69.60 70.08 68.01 68.45 333,788 -1.05(-1.51%)
Dec 24, 2008 70.00 70.27 69.17 69.50 282,006 -0.78(-1.11%)
Dec 23, 2008 65.50 70.78 65.50 70.28 1,737,882 +4.32(+6.55%)
Dec 22, 2008 70.00 70.69 64.18 65.96 1,234,185 -3.29(-4.75%)
Dec 19, 2008 69.78 71.50 68.58 69.25 2,446,793 -0.85(-1.21%)
Dec 18, 2008 69.06 72.16 68.27 70.10 3,226,200 -0.21(-0.30%)
Dec 17, 2008 66.26 70.91 66.24 70.31 1,767,091 +2.91(+4.32%)
Dec 16, 2008 63.48 67.78 63.31 67.40 1,454,392 +4.47(+7.10%)
Dec 15, 2008 64.91 65.48 61.91 62.93 741,029 -1.76(-2.72%)
Dec 12, 2008 60.00 65.36 60.00 64.69 1,155,594 +3.73(+6.12%)
Dec 11, 2008 62.16 67.70 60.32 60.96 1,602,428 -1.12(-1.80%)
Dec 10, 2008 61.61 63.31 60.58 62.08 1,327,745 +0.48(+0.78%)
Dec 09, 2008 63.99 63.99 61.31 61.60 1,836,078 -2.85(-4.42%)
Dec 08, 2008 61.60 65.50 60.68 64.45 1,682,408 +3.99(+6.60%)
Dec 05, 2008 57.70 60.50 55.35 60.46 1,677,252 +2.23(+3.83%)
Dec 04, 2008 58.68 60.91 57.42 58.23 1,550,142 -1.94(-3.22%)
Dec 03, 2008 58.64 61.57 58.10 60.17 2,150,726 -1.82(-2.94%)
Dec 02, 2008 63.80 65.49 61.41 61.99 1,013,862 -0.74(-1.18%)
Dec 01, 2008 66.00 66.90 62.15 62.73 1,178,456 -6.27(-9.09%)
Nov 28, 2008 67.95 69.87 67.35 69.00 1,192,326 +1.34(+1.98%)
Nov 26, 2008 62.38 69.99 61.02 67.66 1,840,297 +4.84(+7.70%)
Nov 25, 2008 62.51 63.64 58.98 62.82 1,200,587 +1.21(+1.96%)
Nov 24, 2008 57.99 62.60 56.06 61.61 1,847,514 +3.75(+6.48%)
Nov 21, 2008 57.15 58.00 54.00 57.86 1,286,720 +4.91(+9.27%)
Nov 20, 2008 54.57 57.95 52.84 52.95 1,949,256 -2.30(-4.16%)
Nov 19, 2008 56.41 57.70 54.86 55.25 1,397,911 -1.56(-2.75%)
Nov 18, 2008 54.57 56.85 53.16 56.81 1,499,085 +2.08(+3.80%)
Nov 17, 2008 53.17 57.26 53.17 54.73 1,306,778 +0.93(+1.73%)
Nov 14, 2008 53.53 55.84 51.07 53.80 1,594,647 -1.19(-2.16%)
Nov 13, 2008 50.36 55.06 48.30 54.99 1,993,005 +4.56(+9.04%)
Nov 12, 2008 53.53 54.28 50.38 50.43 1,744,443 -4.14(-7.59%)
Nov 11, 2008 53.50 55.10 51.83 54.57 1,719,488 +0.28(+0.52%)
Nov 10, 2008 56.11 56.94 53.52 54.29 1,272,953 -0.28(-0.51%)
Nov 07, 2008 52.90 57.55 49.98 54.57 3,029,755 +7.50(+15.93%)
Nov 06, 2008 52.42 52.93 46.95 47.07 2,222,775 -5.53(-10.51%)
Nov 05, 2008 53.06 53.50 51.07 52.60 1,461,630 -1.33(-2.47%)
Nov 04, 2008 53.24 55.73 52.24 53.93 2,438,233 +1.64(+3.14%)
Nov 03, 2008 52.30 54.14 50.65 52.29 1,235,110 -0.34(-0.65%)
Oct 31, 2008 53.75 54.04 51.55 52.63 2,104,217 -3.67(-6.52%)
Oct 30, 2008 57.23 59.27 54.99 56.30 2,497,251 +0.63(+1.13%)
Oct 29, 2008 53.04 57.88 51.59 55.67 1,593,753 +2.83(+5.36%)
Oct 28, 2008 50.40 53.15 45.15 52.84 2,032,784 +3.58(+7.27%)
Oct 27, 2008 49.66 54.03 48.97 49.26 1,628,041 -2.69(-5.18%)
Oct 24, 2008 46.87 52.63 46.61 51.95 1,904,538 +0.02(+0.04%)
Oct 23, 2008 53.41 54.98 51.05 51.93 2,437,999 -2.53(-4.65%)
Oct 22, 2008 55.27 55.79 52.88 54.46 1,606,701 -3.02(-5.25%)
Oct 21, 2008 59.35 60.88 57.09 57.48 912,272 -3.23(-5.32%)
Oct 20, 2008 60.22 60.90 58.11 60.71 878,384 +2.62(+4.51%)
Oct 17, 2008 58.42 61.95 55.83 58.09 1,083,986 -1.50(-2.52%)
Oct 16, 2008 60.48 60.49 52.67 59.59 3,437,706 +1.37(+2.35%)
Oct 15, 2008 64.68 64.92 57.57 58.22 2,126,739 -7.71(-11.69%)
Oct 14, 2008 68.16 70.87 63.15 65.93 2,560,500 +0.79(+1.21%)
Oct 13, 2008 61.55 65.37 60.52 65.14 1,261,250 +5.84(+9.85%)
Oct 10, 2008 56.15 61.44 56.00 59.30 2,626,943 +0.34(+0.58%)
Oct 09, 2008 63.82 65.88 57.84 58.96 1,925,846 -4.55(-7.16%)
Oct 08, 2008 54.88 64.10 52.98 63.51 3,897,562 +6.16(+10.74%)
Oct 07, 2008 60.20 61.87 56.62 57.35 2,432,664 -1.10(-1.88%)
Oct 06, 2008 56.30 58.85 54.61 58.45 2,316,143 +0.30(+0.52%)
Oct 03, 2008 61.71 62.18 57.85 58.15 1,949,526 -2.87(-4.70%)
Oct 02, 2008 64.00 64.00 60.62 61.02 1,578,835 -3.70(-5.72%)
Oct 01, 2008 67.07 67.70 63.60 64.72 1,667,317 -3.71(-5.42%)
Sep 30, 2008 65.72 70.61 65.72 68.43 2,622,870 +1.59(+2.38%)
Sep 29, 2008 73.00 73.49 62.59 66.84 2,138,974 -8.16(-10.88%)
Sep 26, 2008 75.90 75.91 72.71 75.00 2,475,936 -2.42(-3.13%)
Sep 25, 2008 79.24 79.24 76.50 77.42 1,188,686 -1.39(-1.76%)
Sep 24, 2008 79.82 80.89 77.51 78.81 2,472,415 -0.70(-0.88%)
Sep 23, 2008 81.97 83.35 78.22 79.51 1,603,987 -2.64(-3.21%)
Sep 22, 2008 86.00 89.99 81.65 82.15 1,374,419 -4.89(-5.62%)
Sep 19, 2008 92.07 96.79 85.97 87.04 2,502,050 +1.80(+2.11%)
Sep 18, 2008 81.03 85.94 77.21 85.24 1,754,105 +6.29(+7.97%)
Sep 17, 2008 80.65 83.29 76.55 78.95 2,608,824 -4.41(-5.29%)
Sep 16, 2008 76.53 84.34 76.03 83.36 2,422,200 +4.69(+5.96%)
Sep 15, 2008 84.46 84.96 78.04 78.67 2,455,008 -7.57(-8.78%)
Sep 12, 2008 84.51 86.91 83.70 86.24 3,098,904 +1.19(+1.40%)
Sep 11, 2008 81.43 85.63 80.20 85.05 2,909,349 +2.06(+2.48%)
Sep 10, 2008 84.70 84.75 80.31 82.99 3,443,496 -1.45(-1.72%)
Sep 09, 2008 92.11 92.84 83.77 84.44 4,012,176 -7.81(-8.47%)
Sep 08, 2008 95.17 97.12 91.38 92.25 2,309,957 -1.39(-1.48%)
Sep 05, 2008 91.91 94.07 90.80 93.64 2,276,954 +0.61(+0.66%)
Sep 04, 2008 91.90 93.96 91.19 93.03 2,700,174 +0.08(+0.09%)
Sep 03, 2008 97.28 97.67 90.74 92.95 1,923,521 -4.65(-4.76%)
Sep 02, 2008 97.14 99.41 96.34 97.60 2,290,732 +4.62(+4.97%)
Aug 29, 2008 95.00 95.44 92.12 92.98 1,490,025 -3.01(-3.14%)
Aug 28, 2008 95.50 96.66 94.91 95.99 1,621,371 +1.05(+1.11%)
Aug 27, 2008 94.40 96.08 94.40 94.94 1,612,850 +0.25(+0.26%)
Aug 26, 2008 97.01 97.89 93.32 94.69 1,901,778 -2.41(-2.48%)
Aug 25, 2008 101.10 101.41 96.69 97.10 1,169,697 -5.03(-4.93%)
Aug 22, 2008 100.37 102.30 98.93 102.13 622,081 +2.92(+2.94%)
Aug 21, 2008 99.14 100.00 97.51 99.21 750,431 -1.17(-1.17%)
Aug 20, 2008 99.37 100.62 98.01 100.38 1,135,453 +1.13(+1.14%)
Aug 19, 2008 99.75 100.00 98.20 99.25 1,194,167 -1.41(-1.40%)
Aug 18, 2008 102.42 103.11 99.02 100.66 1,244,282 -2.54(-2.46%)
Aug 15, 2008 105.35 105.95 102.20 103.20 1,454,985 +1.28(+1.26%)
Aug 14, 2008 100.14 102.44 99.91 101.92 1,179,756 +1.01(+1.00%)
Aug 13, 2008 100.92 103.62 99.75 100.91 1,234,140 +0.09(+0.09%)
Aug 12, 2008 101.62 102.12 100.11 100.82 1,219,306 -1.82(-1.77%)
Aug 11, 2008 96.93 102.87 96.00 102.64 2,344,122 +7.06(+7.39%)
Aug 08, 2008 97.03 101.71 95.09 95.58 2,704,272 -0.42(-0.44%)
Aug 07, 2008 95.76 97.90 94.51 96.00 2,717,692 -1.17(-1.20%)
Aug 06, 2008 101.72 104.27 95.86 97.17 7,943,138 -20.03(-17.09%)
Aug 05, 2008 113.57 119.33 111.56 117.20 3,953,365 +5.48(+4.91%)
Aug 04, 2008 116.01 117.00 110.76 111.72 2,069,863 -4.94(-4.23%)
Aug 01, 2008 114.92 116.84 112.75 116.66 5,789,806 +1.71(+1.49%)
Jul 31, 2008 113.05 116.78 111.18 114.95 2,690,095 +6.12(+5.62%)
Jul 30, 2008 109.16 109.94 105.88 108.83 1,051,620 +1.08(+1.00%)
Jul 29, 2008 107.75 109.00 104.79 107.75 1,215,009 +1.25(+1.17%)
Jul 28, 2008 105.00 108.50 104.57 106.50 1,991,153 +5.97(+5.94%)
Jul 25, 2008 100.30 103.89 99.40 100.53 908,336 +0.02(+0.02%)
Jul 24, 2008 104.00 105.46 99.02 100.51 1,114,050 -0.86(-0.85%)
Jul 23, 2008 108.32 108.34 100.34 101.37 1,541,340 -4.01(-3.81%)
Jul 22, 2008 99.81 105.91 94.78 105.38 2,164,148 +4.38(+4.34%)
Jul 21, 2008 103.18 103.81 100.03 101.00 1,806,113 -3.64(-3.48%)
Jul 18, 2008 110.00 110.97 103.30 104.64 2,140,041 -6.59(-5.92%)
Jul 17, 2008 113.74 113.74 108.78 111.23 1,374,973 -0.91(-0.81%)
Jul 16, 2008 104.21 113.69 103.04 112.14 1,983,248 +8.44(+8.14%)
Jul 15, 2008 105.83 105.96 98.11 103.70 1,822,993 -4.04(-3.75%)
Jul 14, 2008 108.01 109.40 104.51 107.74 1,132,008 +0.33(+0.31%)
Jul 11, 2008 108.02 109.24 104.69 107.41 1,606,284 -3.23(-2.92%)
Jul 10, 2008 111.00 112.42 108.24 110.64 1,976,137 +1.51(+1.38%)
Jul 09, 2008 108.33 113.34 108.11 109.13 2,173,121 +1.29(+1.20%)
Jul 08, 2008 104.97 108.50 102.03 107.84 1,668,504 +2.25(+2.13%)
Jul 07, 2008 106.30 108.79 101.10 105.59 1,990,898 -1.15(-1.08%)
Jul 04, 2008 107.80 111.87 106.07 106.74 1,120,066 +0.00(+0.00%)
Jul 03, 2008 107.80 111.87 106.07 106.74 1,120,066 -0.59(-0.55%)
Jul 02, 2008 116.14 116.96 106.66 107.33 2,511,979 -8.04(-6.97%)
Jul 01, 2008 113.23 115.67 110.00 115.37 3,218,335 -0.09(-0.08%)
Jun 30, 2008 119.75 121.95 114.38 115.46 3,352,060 -9.67(-7.73%)
Jun 27, 2008 126.41 127.49 122.45 125.13 5,235,236 -1.87(-1.47%)
Jun 26, 2008 130.73 131.01 126.51 127.00 1,370,508 -4.56(-3.47%)
Jun 25, 2008 131.25 134.50 130.29 131.56 1,081,998 +1.19(+0.91%)
Jun 24, 2008 130.62 133.64 128.10 130.37 1,987,499 -1.67(-1.26%)
Jun 23, 2008 130.92 132.97 130.10 132.04 853,548 +1.39(+1.06%)
Jun 20, 2008 129.85 130.85 128.01 130.65 1,502,333 -0.25(-0.19%)
Jun 19, 2008 128.60 131.00 126.61 130.90 879,939 +1.60(+1.24%)
Jun 18, 2008 125.00 131.89 124.60 129.30 1,592,553 +3.71(+2.95%)
Jun 17, 2008 127.78 129.71 125.05 125.59 825,707 -2.04(-1.60%)
Jun 16, 2008 126.89 130.24 125.00 127.63 1,216,098 +0.73(+0.58%)
Jun 13, 2008 124.07 128.34 122.99 126.90 1,153,362 +4.64(+3.80%)
Jun 12, 2008 121.36 128.10 121.32 122.26 1,287,269 +1.38(+1.14%)
Jun 11, 2008 127.56 128.00 120.43 120.88 1,781,678 -6.50(-5.10%)
Jun 10, 2008 126.00 128.34 122.55 127.38 1,458,019 +0.83(+0.66%)
Jun 09, 2008 132.27 133.78 123.80 126.55 1,867,840 -5.93(-4.48%)
Jun 06, 2008 136.57 136.75 130.64 132.48 1,258,873 -4.86(-3.54%)
Jun 05, 2008 134.33 139.16 134.07 137.34 1,334,844 +2.51(+1.86%)
Jun 04, 2008 131.71 136.88 131.71 134.83 1,001,853 +2.06(+1.55%)
Jun 03, 2008 133.71 134.50 130.56 132.77 902,915 +0.01(+0.01%)
Jun 02, 2008 134.29 134.48 129.80 132.76 909,773 -1.77(-1.32%)
May 30, 2008 132.46 136.00 131.41 134.53 1,983,313 +2.59(+1.96%)
May 29, 2008 134.50 134.50 130.95 131.94 951,911 -2.19(-1.63%)
May 28, 2008 132.49 134.50 128.89 134.13 1,093,034 +2.82(+2.15%)
May 27, 2008 131.97 135.67 128.78 131.31 1,037,980 -0.34(-0.26%)
May 26, 2008 129.10 131.96 128.38 131.65 1,302,863 +0.00(+0.00%)
May 23, 2008 129.10 131.96 128.38 131.65 1,302,863 +1.26(+0.97%)
May 22, 2008 129.00 132.25 127.01 130.39 1,188,622 +1.68(+1.31%)
May 21, 2008 132.74 134.58 126.24 128.71 1,428,287 -3.56(-2.69%)
May 20, 2008 127.52 133.27 127.52 132.27 1,303,728 +2.70(+2.08%)
May 19, 2008 135.27 136.15 128.51 129.57 1,734,766 -5.92(-4.37%)
May 16, 2008 139.36 139.48 134.76 135.49 1,343,072 -3.06(-2.21%)
May 15, 2008 138.31 139.98 137.52 138.55 734,494 +0.26(+0.19%)
May 14, 2008 140.00 142.95 137.92 138.29 1,413,854 -1.37(-0.98%)
May 13, 2008 138.78 140.23 136.51 139.66 1,114,912 +0.80(+0.58%)
May 12, 2008 138.20 140.25 135.31 138.86 1,443,995 +0.23(+0.17%)
May 09, 2008 139.89 144.34 137.37 138.63 5,935,928 +14.85(+12.00%)
May 08, 2008 122.12 124.75 120.37 123.78 2,156,785 +1.75(+1.43%)
May 07, 2008 128.00 128.50 120.19 122.03 1,607,002 -4.67(-3.69%)
May 06, 2008 128.22 128.24 125.50 126.70 887,317 +0.33(+0.26%)
May 05, 2008 126.57 129.16 125.18 126.37 1,018,153 +0.00(+0.00%)
May 02, 2008 128.60 129.40 122.87 126.37 1,621,640 -1.86(-1.45%)
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.