TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.98	34.26	33.28	33.44	1,273,424	-0.27(-0.80%)
Aug 30, 2012	34.13	34.33	33.63	33.71	976,326	-0.50(-1.46%)
Aug 29, 2012	34.13	34.38	33.34	34.21	1,701,860	+0.24(+0.71%)
Aug 27, 2012	34.29	34.34	33.89	33.97	737,007	-0.08(-0.23%)
Aug 24, 2012	34.50	34.70	33.30	34.05	5,589,341	+0.51(+1.52%)
Aug 23, 2012	33.73	34.12	33.48	33.54	2,111,725	-0.40(-1.18%)
Aug 22, 2012	33.84	34.27	33.51	33.94	1,716,417	-0.11(-0.32%)
Aug 21, 2012	33.96	34.75	33.71	34.05	2,442,829	+0.21(+0.62%)
Aug 20, 2012	33.27	33.95	32.76	33.84	1,842,894	+0.39(+1.17%)
Aug 17, 2012	33.66	33.73	32.37	33.45	3,050,828	-0.40(-1.18%)
Aug 16, 2012	33.89	34.30	33.14	33.85	1,992,263	-0.11(-0.32%)
Aug 15, 2012	33.20	34.72	32.51	33.96	4,098,523	+0.80(+2.41%)
Aug 14, 2012	33.76	33.93	32.28	33.16	5,752,605	-0.36(-1.07%)
Aug 13, 2012	35.27	35.29	32.80	33.52	9,384,253	-1.58(-4.50%)
Aug 10, 2012	36.26	36.54	35.05	35.10	3,806,630	-1.08(-2.99%)
Aug 09, 2012	36.92	37.12	36.10	36.18	1,646,342	-0.59(-1.60%)
Aug 08, 2012	37.08	37.69	36.10	36.77	4,031,839	-1.89(-4.89%)
Aug 07, 2012	38.45	39.00	38.24	38.66	2,066,507	+0.65(+1.71%)
Aug 06, 2012	36.67	38.39	36.50	38.01	1,985,691	+1.33(+3.63%)
Aug 03, 2012	36.57	37.03	35.91	36.68	2,291,729	+0.47(+1.30%)
Aug 02, 2012	36.20	37.50	35.58	36.21	1,661,890	-0.36(-0.98%)
Aug 01, 2012	37.47	37.82	36.30	36.57	2,856,703	-0.84(-2.25%)
Jul 31, 2012	36.17	37.60	35.99	37.41	3,158,425	+1.40(+3.89%)
Jul 30, 2012	35.52	36.18	35.25	36.01	2,592,073	+0.60(+1.69%)
Jul 27, 2012	35.57	36.63	35.12	35.41	3,029,563	+0.37(+1.06%)
Jul 26, 2012	36.77	37.01	34.03	35.04	6,637,443	-1.14(-3.15%)
Jul 25, 2012	36.13	37.45	35.01	36.18	9,251,455	-7.29(-16.77%)
Jul 24, 2012	46.25	46.38	43.14	43.47	6,132,316	-2.14(-4.69%)
Jul 23, 2012	44.15	46.01	43.06	45.61	2,383,563	+0.71(+1.58%)
Jul 20, 2012	45.33	46.40	44.81	44.90	2,210,547	-0.20(-0.44%)
Jul 19, 2012	45.42	47.81	44.75	45.10	2,613,536	-0.32(-0.70%)
Jul 18, 2012	45.28	46.07	45.28	45.42	815,225	-0.10(-0.22%)
Jul 17, 2012	47.00	47.03	45.37	45.52	1,760,643	-0.63(-1.37%)
Jul 16, 2012	45.91	46.24	44.44	46.15	1,010,530	+0.30(+0.65%)
Jul 13, 2012	44.01	46.95	43.49	45.85	2,290,489	+1.97(+4.49%)
Jul 12, 2012	43.79	44.54	43.26	43.88	1,544,338	-0.40(-0.90%)
Jul 11, 2012	44.96	45.47	43.98	44.28	923,026	-0.48(-1.07%)
Jul 10, 2012	45.70	45.81	43.76	44.76	1,248,501	-0.68(-1.50%)
Jul 09, 2012	46.27	46.69	44.95	45.44	926,056	-0.92(-1.98%)
Jul 06, 2012	45.84	46.54	45.35	46.36	887,031	+0.09(+0.19%)
Jul 05, 2012	46.09	47.44	45.71	46.27	1,517,858	+0.22(+0.48%)
Jul 03, 2012	46.02	46.17	44.70	46.05	564,352	+0.05(+0.11%)
Jul 02, 2012	44.73	47.00	44.72	46.00	1,814,865	+1.31(+2.93%)
Jun 29, 2012	44.74	46.30	44.13	44.69	1,908,819	+1.11(+2.55%)
Jun 28, 2012	43.97	44.26	42.18	43.58	1,209,404	-0.84(-1.89%)
Jun 27, 2012	44.36	45.35	43.88	44.42	996,765	+0.41(+0.93%)
Jun 26, 2012	44.05	44.88	43.95	44.01	890,571	-0.06(-0.14%)
Jun 25, 2012	44.76	45.39	43.98	44.07	1,158,439	-1.46(-3.21%)
Jun 22, 2012	43.46	46.09	43.37	45.53	3,595,348	+2.52(+5.86%)
Jun 21, 2012	43.53	43.85	42.35	43.01	977,768	-0.28(-0.65%)
Jun 20, 2012	44.10	44.10	42.74	43.29	1,370,025	-0.95(-2.15%)
Jun 19, 2012	45.00	45.12	43.63	44.24	1,841,995	-0.67(-1.49%)
Jun 18, 2012	44.14	45.41	43.77	44.91	1,448,980	+0.53(+1.19%)
Jun 15, 2012	44.18	44.45	43.50	44.38	1,995,844	+0.33(+0.75%)
Jun 14, 2012	43.63	44.57	42.70	44.05	956,985	+0.62(+1.43%)
Jun 13, 2012	44.49	45.31	43.31	43.43	1,474,300	-1.59(-3.53%)
Jun 12, 2012	43.04	45.07	42.80	45.02	2,116,508	+2.08(+4.84%)
Jun 11, 2012	44.46	44.86	42.53	42.94	2,273,888	-0.08(-0.19%)
Jun 08, 2012	42.01	43.15	41.56	43.02	1,976,675	+1.35(+3.24%)
Jun 07, 2012	44.00	44.00	41.59	41.67	1,862,158	-1.32(-3.07%)
Jun 06, 2012	40.86	43.81	40.86	42.99	2,165,621	+1.90(+4.62%)
Jun 05, 2012	41.21	42.21	40.44	41.09	1,301,682	-0.40(-0.96%)
Jun 04, 2012	41.16	41.62	40.12	41.49	1,525,015	+0.47(+1.15%)
Jun 01, 2012	41.61	41.80	39.92	41.02	2,355,805	-1.86(-4.34%)
May 31, 2012	43.48	43.85	42.14	42.88	2,499,089	-0.28(-0.65%)
May 30, 2012	44.88	44.88	42.71	43.16	2,061,632	-2.10(-4.64%)
May 29, 2012	45.80	45.80	44.39	45.26	1,567,661	+0.26(+0.58%)
May 25, 2012	44.53	45.23	44.52	45.00	2,139,193	+0.60(+1.35%)
May 24, 2012	45.04	45.32	44.25	44.40	1,649,999	-0.75(-1.66%)
May 23, 2012	42.21	45.82	41.91	45.15	3,127,823	+2.52(+5.91%)
May 22, 2012	42.33	44.22	41.99	42.63	2,271,425	+0.46(+1.09%)
May 21, 2012	40.87	42.63	40.33	42.17	2,208,701	+1.51(+3.71%)
May 18, 2012	41.57	41.59	39.81	40.66	3,278,731	-0.37(-0.90%)
May 17, 2012	43.69	43.73	40.73	41.03	2,521,888	-2.61(-5.98%)
May 16, 2012	42.93	43.84	42.72	43.64	3,112,879	+0.99(+2.32%)
May 15, 2012	41.81	43.09	41.47	42.65	2,558,228	+1.01(+2.43%)
May 14, 2012	41.40	42.57	41.01	41.64	1,306,554	-0.09(-0.22%)
May 11, 2012	40.57	42.05	40.50	41.73	1,494,835	+0.94(+2.30%)
May 10, 2012	41.19	41.70	40.45	40.79	1,546,723	+0.11(+0.27%)
May 09, 2012	40.54	41.08	40.10	40.68	1,070,911	-0.52(-1.26%)
May 08, 2012	40.69	41.30	39.40	41.20	2,288,471	+0.23(+0.56%)
May 07, 2012	39.80	40.98	39.80	40.97	3,029,061	+0.77(+1.92%)
May 04, 2012	39.99	40.69	39.75	40.20	4,765,267	-0.70(-1.71%)
May 03, 2012	42.63	43.50	40.24	40.90	3,519,523	-1.73(-4.06%)
May 02, 2012	43.25	44.46	42.08	42.63	7,645,626	+6.10(+16.70%)
May 01, 2012	36.38	37.89	36.07	36.53	4,883,035	-0.98(-2.61%)
Apr 30, 2012	36.46	37.54	36.40	37.51	2,465,413	+0.64(+1.74%)
Apr 27, 2012	36.24	37.85	35.88	36.87	5,911,832	+2.49(+7.24%)
Apr 26, 2012	33.74	34.51	33.27	34.38	1,977,602	+0.69(+2.05%)
Apr 25, 2012	33.73	34.10	33.53	33.69	1,181,841	+0.31(+0.93%)
Apr 24, 2012	33.79	34.20	33.23	33.38	927,121	-0.56(-1.65%)
Apr 23, 2012	34.72	34.75	33.75	33.94	3,340,514	-1.08(-3.08%)
Apr 20, 2012	35.35	35.66	34.94	35.02	1,228,300	-0.20(-0.57%)
Apr 19, 2012	35.33	36.43	35.16	35.22	1,065,148	-0.22(-0.62%)
Apr 18, 2012	34.78	35.60	34.75	35.44	937,401	+0.44(+1.26%)
Apr 17, 2012	34.16	35.18	33.99	35.00	1,941,364	+1.17(+3.46%)
Apr 16, 2012	34.63	34.84	33.74	33.83	918,792	-0.67(-1.94%)
Apr 13, 2012	35.06	35.36	34.39	34.50	559,480	-0.60(-1.71%)
Apr 12, 2012	34.84	35.47	34.75	35.10	1,290,730	+0.32(+0.91%)
Apr 11, 2012	35.01	35.41	34.74	34.78	1,014,548	+0.20(+0.59%)
Apr 10, 2012	35.45	35.56	34.48	34.58	1,154,033	-0.92(-2.59%)
Apr 09, 2012	35.56	35.83	35.16	35.50	1,097,171	-0.73(-2.01%)
Apr 05, 2012	36.04	36.93	35.85	36.23	2,258,925	-0.02(-0.06%)
Apr 04, 2012	36.41	36.80	35.80	36.25	1,634,952	-0.34(-0.93%)
Apr 03, 2012	37.42	37.59	36.54	36.59	1,832,917	-0.78(-2.09%)
Apr 02, 2012	35.62	37.78	35.04	37.37	3,569,584	+1.70(+4.77%)
Mar 30, 2012	35.28	36.86	35.27	35.67	3,047,883	+0.51(+1.45%)
Mar 29, 2012	34.25	35.18	33.92	35.16	1,574,906	+0.59(+1.71%)
Mar 28, 2012	35.15	35.73	34.08	34.57	1,842,546	-0.72(-2.04%)
Mar 27, 2012	34.30	36.05	33.90	35.29	2,897,748	+0.99(+2.89%)
Mar 26, 2012	33.31	34.50	32.86	34.30	2,181,930	+1.03(+3.10%)
Mar 23, 2012	33.01	33.36	32.81	33.27	531,102	+0.02(+0.06%)
Mar 22, 2012	33.51	33.76	33.02	33.25	1,047,119	-0.52(-1.54%)
Mar 21, 2012	34.17	34.40	33.35	33.77	1,316,152	-0.32(-0.94%)
Mar 20, 2012	33.46	34.29	33.46	34.09	1,064,443	+0.09(+0.26%)
Mar 19, 2012	33.80	34.15	33.80	34.00	855,753	+0.00(+0.00%)
Mar 16, 2012	32.51	34.92	31.99	34.00	4,298,036	+1.53(+4.71%)
Mar 15, 2012	31.14	32.54	30.93	32.47	2,318,958	+1.48(+4.78%)
Mar 14, 2012	30.40	31.00	30.23	30.99	1,230,156	+0.51(+1.67%)
Mar 13, 2012	30.92	30.99	30.25	30.48	2,280,549	-0.22(-0.72%)
Mar 12, 2012	30.73	31.06	30.50	30.70	1,490,762	+0.00(+0.00%)
Mar 09, 2012	31.30	31.35	30.56	30.70	705,496	-0.56(-1.79%)
Mar 08, 2012	31.20	31.79	31.14	31.26	1,151,676	+0.19(+0.61%)
Mar 07, 2012	31.50	31.66	30.91	31.07	1,478,032	-0.35(-1.11%)
Mar 06, 2012	31.50	31.80	30.80	31.42	1,034,778	-0.55(-1.72%)
Mar 05, 2012	32.29	32.41	31.81	31.97	648,856	-0.48(-1.48%)
Mar 02, 2012	32.37	33.09	32.04	32.45	1,640,333	-0.17(-0.52%)
Mar 01, 2012	31.89	32.88	31.09	32.62	2,641,389	+0.39(+1.21%)
Feb 29, 2012	32.32	32.43	31.67	32.23	1,356,150	-0.08(-0.25%)
Feb 28, 2012	32.09	33.49	32.00	32.31	2,441,996	+0.40(+1.25%)
Feb 27, 2012	31.38	32.08	31.14	31.91	1,439,394	+0.11(+0.35%)
Feb 24, 2012	30.19	32.00	30.19	31.80	1,904,275	+1.21(+3.96%)
Feb 23, 2012	30.06	30.69	29.56	30.59	2,041,670	+0.59(+1.97%)
Feb 22, 2012	30.95	30.95	29.85	30.00	3,275,470	-0.67(-2.18%)
Feb 21, 2012	30.61	30.74	30.12	30.67	2,462,563	-0.03(-0.10%)
Feb 17, 2012	30.50	30.94	29.95	30.70	1,939,867	+0.30(+0.99%)
Feb 16, 2012	29.27	30.65	28.73	30.40	2,583,207	+1.12(+3.83%)
Feb 15, 2012	27.80	30.10	27.52	29.28	4,922,770	+1.65(+5.97%)
Feb 14, 2012	28.70	28.79	26.93	27.63	4,072,040	-0.96(-3.36%)
Feb 13, 2012	30.07	30.13	28.50	28.59	2,396,352	-1.45(-4.83%)
Feb 10, 2012	29.02	30.89	28.65	30.04	3,623,540	+0.70(+2.39%)
Feb 09, 2012	28.28	29.85	27.99	29.34	12,923,339	-5.00(-14.56%)
Feb 08, 2012	34.78	34.97	33.02	34.34	3,219,985	-0.50(-1.44%)
Feb 07, 2012	35.28	35.48	34.82	34.84	2,235,853	-0.31(-0.88%)
Feb 06, 2012	35.35	35.75	35.06	35.15	1,967,930	-0.23(-0.65%)
Feb 03, 2012	35.07	35.93	35.07	35.38	2,993,420	+0.50(+1.43%)
Feb 02, 2012	35.28	35.60	33.83	34.88	2,447,714	-0.18(-0.51%)
Feb 01, 2012	33.11	35.17	33.08	35.06	3,610,024	+2.15(+6.53%)
Jan 31, 2012	30.84	33.04	30.84	32.91	1,261,028	+1.27(+4.01%)
Jan 30, 2012	30.96	31.84	30.64	31.64	904,412	+0.40(+1.28%)
Jan 27, 2012	30.39	31.46	30.35	31.24	1,227,465	+0.19(+0.61%)
Jan 26, 2012	31.48	31.94	30.46	31.05	1,881,489	-0.44(-1.40%)
Jan 25, 2012	30.55	32.33	30.55	31.49	2,349,256	+0.80(+2.61%)
Jan 24, 2012	30.14	30.75	29.97	30.69	1,299,072	+0.31(+1.02%)
Jan 23, 2012	30.54	30.79	30.23	30.38	2,565,392	-0.02(-0.07%)
Jan 20, 2012	30.42	30.49	29.82	30.40	1,307,550	+0.07(+0.23%)
Jan 19, 2012	29.10	30.89	29.02	30.33	2,712,854	+1.30(+4.48%)
Jan 18, 2012	28.69	29.43	28.52	29.03	1,205,137	+0.04(+0.14%)
Jan 17, 2012	29.58	29.80	28.91	28.99	3,210,091	-0.52(-1.76%)
Jan 13, 2012	28.22	29.77	27.93	29.51	1,993,345	+1.05(+3.69%)
Jan 12, 2012	27.87	29.17	27.80	28.46	2,005,567	+0.67(+2.41%)
Jan 11, 2012	26.69	28.22	26.56	27.79	1,803,258	+0.04(+0.14%)
Jan 10, 2012	26.73	28.24	26.59	27.75	4,177,497	+1.49(+5.67%)
Jan 09, 2012	25.74	26.77	25.65	26.26	1,965,244	+0.69(+2.70%)
Jan 06, 2012	25.52	26.02	25.17	25.57	1,484,711	+0.05(+0.20%)
Jan 05, 2012	24.57	25.82	24.57	25.52	1,534,670	-0.16(-0.62%)
Jan 04, 2012	25.82	26.09	25.41	25.68	1,680,917	+0.47(+1.86%)
Dec 30, 2011	24.99	25.55	24.64	25.21	1,798,396	+0.39(+1.57%)
Dec 29, 2011	25.54	25.66	24.79	24.82	2,247,268	-0.95(-3.69%)
Dec 28, 2011	25.25	25.98	24.94	25.77	2,098,539	-0.17(-0.66%)
Dec 27, 2011	25.36	26.10	24.63	25.94	2,887,314	-0.08(-0.31%)
Dec 23, 2011	24.71	27.14	24.50	26.02	2,744,280	-1.65(-5.96%)
Dec 21, 2011	30.00	30.00	27.51	27.67	2,871,800	-2.58(-8.53%)
Dec 20, 2011	29.50	30.62	29.47	30.25	2,017,106	+1.28(+4.42%)
Dec 19, 2011	28.69	29.46	28.41	28.97	1,048,411	+0.51(+1.79%)
Dec 16, 2011	29.92	29.92	28.00	28.46	966,618	+0.13(+0.46%)
Dec 15, 2011	27.87	29.10	27.60	28.33	1,417,057	+1.21(+4.46%)
Dec 14, 2011	28.19	28.19	26.85	27.12	444,370	-0.38(-1.38%)
Dec 13, 2011	28.53	28.53	27.01	27.50	452,443	+0.05(+0.18%)
Dec 12, 2011	28.28	28.28	27.00	27.45	393,301	-0.46(-1.65%)
Dec 09, 2011	27.93	28.00	26.70	27.91	716,180	+1.36(+5.12%)
Dec 08, 2011	26.06	27.78	25.76	26.55	719,530	-0.90(-3.28%)