TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	72.27	75.32	71.82	74.50	2,453,867	+2.53(+3.52%)
Oct 29, 2015	72.26	72.94	71.80	71.97	2,002,531	-0.33(-0.46%)
Oct 28, 2015	72.72	73.23	71.92	72.30	1,812,546	-0.41(-0.56%)
Oct 27, 2015	72.91	73.33	71.80	72.71	1,569,173	-1.68(-2.26%)
Oct 26, 2015	73.77	74.76	73.39	74.39	1,632,562	+0.67(+0.90%)
Oct 23, 2015	75.65	75.72	73.19	73.72	2,819,297	-0.59(-0.79%)
Oct 22, 2015	73.28	74.44	72.45	74.31	2,086,954	+1.24(+1.69%)
Oct 21, 2015	75.41	75.41	72.92	73.07	1,531,526	-1.85(-2.47%)
Oct 20, 2015	74.97	75.66	74.20	74.92	1,807,156	+0.10(+0.13%)
Oct 19, 2015	74.16	75.73	73.39	74.82	2,603,845	+0.84(+1.13%)
Oct 16, 2015	74.43	74.45	72.11	73.99	2,853,986	-0.14(-0.19%)
Oct 15, 2015	74.00	74.30	70.98	74.13	5,619,745	-0.32(-0.43%)
Oct 14, 2015	72.90	75.14	69.54	74.45	22,406,520	+15.14(+25.54%)
Oct 13, 2015	59.70	60.74	59.07	59.31	921,678	-0.70(-1.17%)
Oct 12, 2015	60.48	60.92	59.32	60.01	876,250	-0.44(-0.74%)
Oct 09, 2015	61.66	61.70	60.09	60.45	1,675,070	-1.42(-2.30%)
Oct 08, 2015	59.94	61.94	59.94	61.88	1,195,726	+1.65(+2.73%)
Oct 07, 2015	59.75	60.85	58.82	60.23	1,074,984	+0.79(+1.33%)
Oct 06, 2015	59.76	60.61	59.37	59.44	1,703,755	-0.36(-0.59%)
Oct 05, 2015	59.85	60.28	59.41	59.79	1,376,977	+0.78(+1.33%)
Oct 02, 2015	56.23	59.01	56.09	59.01	1,432,500	+1.98(+3.48%)
Oct 01, 2015	56.24	57.22	56.02	57.03	1,846,029	+0.99(+1.76%)
Sep 30, 2015	56.92	57.20	55.69	56.04	1,763,581	-0.36(-0.63%)
Sep 29, 2015	56.00	56.88	55.35	56.40	1,328,588	+0.48(+0.86%)
Sep 28, 2015	57.54	58.07	55.84	55.92	1,733,642	-1.79(-3.10%)
Sep 25, 2015	58.46	59.12	57.22	57.71	1,461,674	-0.51(-0.87%)
Sep 24, 2015	57.89	58.43	57.24	58.21	1,664,390	-0.20(-0.35%)
Sep 23, 2015	59.65	60.22	58.39	58.42	1,253,013	-1.34(-2.25%)
Sep 22, 2015	60.23	60.81	59.16	59.76	1,436,203	-1.05(-1.73%)
Sep 21, 2015	61.24	61.63	60.46	60.81	993,649	-0.23(-0.38%)
Sep 18, 2015	61.55	62.34	60.83	61.04	2,156,673	-1.11(-1.79%)
Sep 17, 2015	62.12	62.69	61.45	62.15	2,690,979	-0.01(-0.01%)
Sep 16, 2015	62.57	62.91	61.56	62.16	2,328,321	-0.14(-0.23%)
Sep 15, 2015	59.95	62.55	58.93	62.30	2,690,514	+2.02(+3.35%)
Sep 14, 2015	59.72	60.77	59.05	60.28	1,428,182	+0.77(+1.30%)
Sep 11, 2015	59.90	60.35	58.35	59.51	2,115,923	-0.51(-0.84%)
Sep 10, 2015	59.25	60.83	58.99	60.02	2,145,719	+0.51(+0.85%)
Sep 09, 2015	60.76	60.94	59.36	59.51	1,705,199	-0.60(-1.01%)
Sep 08, 2015	60.03	60.55	59.90	60.12	2,501,468	+0.35(+0.58%)
Sep 04, 2015	61.00	59.77	59.77	59.77	1,772,903	-2.01(-3.25%)
Sep 03, 2015	62.12	63.28	61.50	61.78	2,513,657	-0.23(-0.37%)
Sep 02, 2015	61.66	62.21	60.87	62.01	1,159,515	+1.37(+2.26%)
Sep 01, 2015	60.61	61.83	60.37	60.64	2,184,289	-1.52(-2.45%)
Aug 31, 2015	62.35	63.00	61.82	62.16	1,465,233	-0.62(-0.99%)
Aug 28, 2015	62.00	63.03	61.54	62.78	1,383,666	+0.23(+0.37%)
Aug 27, 2015	61.56	62.93	61.06	62.55	1,795,676	+1.74(+2.87%)
Aug 26, 2015	60.32	61.11	58.51	60.81	3,697,347	+1.64(+2.77%)
Aug 25, 2015	61.03	62.07	58.91	59.17	2,732,480	+0.24(+0.41%)
Aug 24, 2015	58.38	61.41	55.58	58.93	3,055,994	-2.88(-4.66%)
Aug 21, 2015	62.06	63.25	61.37	61.81	2,892,202	-0.77(-1.24%)
Aug 20, 2015	62.95	63.81	62.44	62.59	2,243,656	-1.22(-1.91%)
Aug 19, 2015	63.91	64.19	63.26	63.81	1,745,848	-0.45(-0.71%)
Aug 18, 2015	65.34	65.34	63.95	64.26	1,503,977	-1.10(-1.69%)
Aug 17, 2015	64.29	65.42	63.20	65.36	1,274,093	+0.90(+1.39%)
Aug 14, 2015	63.89	64.84	63.63	64.46	1,263,488	+0.70(+1.10%)
Aug 13, 2015	65.16	65.70	63.41	63.76	2,562,633	-1.60(-2.45%)
Aug 12, 2015	65.40	65.67	63.61	65.36	2,516,270	-1.04(-1.57%)
Aug 11, 2015	66.30	66.74	65.66	66.40	2,121,700	-0.57(-0.85%)
Aug 10, 2015	66.87	67.32	65.69	66.97	1,913,477	+0.88(+1.33%)
Aug 07, 2015	67.80	67.95	65.67	66.09	2,179,756	-1.60(-2.36%)
Aug 06, 2015	69.32	69.47	66.50	67.69	2,666,968	-1.64(-2.36%)
Aug 05, 2015	70.86	71.36	69.29	69.33	2,209,952	-0.39(-0.56%)
Aug 04, 2015	69.93	70.50	69.40	69.72	1,369,600	-0.40(-0.57%)