TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	89.51	91.46	87.66	89.14	2,329,252	+0.46(+0.52%)
Feb 27, 2014	89.10	89.64	88.53	88.68	1,543,635	-0.41(-0.46%)
Feb 26, 2014	90.47	91.28	88.22	89.09	2,110,857	-0.76(-0.85%)
Feb 25, 2014	87.66	91.32	86.99	89.85	2,794,009	+2.47(+2.83%)
Feb 24, 2014	85.85	87.57	85.84	87.38	1,470,604	+1.19(+1.38%)
Feb 21, 2014	86.13	87.12	85.56	86.19	2,215,835	+0.11(+0.12%)
Feb 20, 2014	83.69	86.18	83.69	86.08	2,589,879	+2.70(+3.24%)
Feb 19, 2014	82.59	84.48	82.56	83.38	2,125,436	+0.37(+0.44%)
Feb 18, 2014	81.09	83.47	80.53	83.01	2,236,789	+1.87(+2.30%)
Feb 14, 2014	81.76	81.15	81.15	81.15	2,514,293	-0.93(-1.14%)
Feb 13, 2014	79.39	82.23	78.90	82.08	3,238,612	+1.81(+2.25%)
Feb 12, 2014	78.21	82.82	77.90	80.27	10,734,240	+5.40(+7.21%)
Feb 11, 2014	75.76	75.76	73.86	74.88	4,024,785	+0.13(+0.18%)
Feb 10, 2014	74.74	75.38	73.25	74.74	2,906,461	-0.36(-0.47%)
Feb 07, 2014	71.06	75.96	71.01	75.10	5,862,211	+6.50(+9.48%)
Feb 06, 2014	67.78	68.78	66.77	68.60	2,416,051	+0.87(+1.29%)
Feb 05, 2014	67.83	68.06	66.42	67.73	2,269,107	-0.19(-0.28%)
Feb 04, 2014	65.90	68.12	65.54	67.91	2,659,361	+2.19(+3.33%)
Feb 03, 2014	68.42	68.89	64.53	65.73	2,389,866	-2.92(-4.25%)
Jan 31, 2014	67.74	69.48	67.19	68.64	2,070,325	-0.53(-0.77%)
Jan 30, 2014	69.08	69.96	68.39	69.18	1,345,021	+1.00(+1.46%)
Jan 29, 2014	68.54	69.45	67.78	68.18	1,836,247	-0.98(-1.41%)
Jan 28, 2014	68.86	70.01	68.28	69.16	1,933,859	-0.12(-0.18%)
Jan 27, 2014	71.44	71.84	68.52	69.28	2,586,955	-2.18(-3.05%)
Jan 24, 2014	71.53	72.41	71.36	71.46	2,592,261	-0.87(-1.20%)
Jan 23, 2014	72.98	73.05	71.80	72.33	1,832,427	-1.00(-1.37%)
Jan 22, 2014	72.67	73.69	72.66	73.34	2,134,783	+0.86(+1.19%)
Jan 21, 2014	75.29	75.73	72.26	72.48	2,063,076	-2.13(-2.86%)
Jan 17, 2014	75.26	74.61	74.61	74.61	1,534,620	-0.76(-1.01%)
Jan 16, 2014	74.93	75.47	74.05	75.38	1,188,688	+0.37(+0.50%)
Jan 15, 2014	74.97	75.10	74.00	75.00	1,346,794	+0.03(+0.04%)
Jan 14, 2014	73.69	75.30	73.24	74.97	1,423,035	-0.12(-0.17%)
Jan 13, 2014	76.86	77.22	74.41	75.10	2,119,799	-2.09(-2.71%)
Jan 10, 2014	75.94	77.19	75.72	77.19	2,329,458	+1.45(+1.91%)
Jan 09, 2014	76.23	76.70	74.87	75.74	1,562,082	+0.02(+0.02%)
Jan 08, 2014	75.38	76.15	74.95	75.72	1,638,492	+0.21(+0.28%)
Jan 07, 2014	71.17	76.10	71.17	75.51	2,849,792	+4.03(+5.64%)
Jan 06, 2014	71.87	72.11	70.56	71.48	1,830,750	-0.48(-0.67%)
Jan 03, 2014	71.59	72.33	70.88	71.96	1,444,436	+0.39(+0.55%)
Jan 02, 2014	73.35	73.37	70.61	71.57	2,243,683	-2.09(-2.84%)
Dec 31, 2013	72.78	73.66	73.66	73.66	915,464	+1.03(+1.42%)
Dec 30, 2013	72.44	72.90	71.82	72.63	899,518	+0.03(+0.04%)
Dec 27, 2013	74.54	74.60	72.43	72.60	1,003,771	-1.63(-2.19%)
Dec 26, 2013	73.77	74.81	73.68	74.23	1,536,909	+0.58(+0.78%)
Dec 24, 2013	74.33	74.39	73.01	73.65	656,509	-0.52(-0.70%)
Dec 23, 2013	74.50	74.52	73.41	74.17	1,053,605	+0.24(+0.32%)
Dec 20, 2013	73.31	74.43	72.59	73.93	7,169,894	+0.99(+1.35%)
Dec 19, 2013	72.39	73.70	72.27	72.94	1,589,023	+0.54(+0.75%)
Dec 18, 2013	71.96	72.56	69.96	72.40	3,412,098	+0.45(+0.63%)
Dec 17, 2013	71.68	72.60	70.90	71.94	2,649,608	-0.88(-1.21%)
Dec 16, 2013	72.97	73.99	72.51	72.82	2,088,694	+0.45(+0.63%)
Dec 13, 2013	74.09	74.09	72.27	72.37	1,795,632	-1.08(-1.48%)
Dec 12, 2013	73.67	74.62	73.04	73.45	2,439,565	-0.17(-0.23%)
Dec 11, 2013	75.46	75.82	73.20	73.62	1,983,735	-1.95(-2.58%)
Dec 10, 2013	75.40	76.39	75.16	75.57	1,964,240	+0.19(+0.25%)
Dec 09, 2013	76.21	77.37	74.81	75.38	2,584,557	-0.75(-0.98%)
Dec 06, 2013	77.15	78.23	75.30	76.13	0	+0.06(+0.08%)
Dec 05, 2013	75.69	77.93	75.34	76.07	1,656,025	+0.36(+0.48%)
Dec 04, 2013	75.87	77.22	75.16	75.70	0	-0.70(-0.92%)
Dec 03, 2013	77.52	77.85	75.85	76.41	0	-1.44(-1.85%)