Twitter, Inc. (NY: TWTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.73	33.86	32.11	32.44	40,603,944	-1.56(-4.59%)
May 29, 2014	34.67	35.14	33.88	34.00	53,886,348	+0.23(+0.68%)
May 28, 2014	31.50	33.84	31.09	33.77	60,184,404	+3.26(+10.69%)
May 27, 2014	30.94	31.20	30.38	30.51	25,164,048	+0.01(+0.03%)
May 23, 2014	31.51	30.50	30.50	30.50	27,448,000	-1.57(-4.90%)
May 22, 2014	31.33	32.25	30.52	32.07	27,467,618	+0.32(+1.01%)
May 21, 2014	31.85	31.95	31.15	31.75	15,531,149	-0.02(-0.06%)
May 20, 2014	32.00	32.39	31.52	31.77	16,559,336	-0.30(-0.94%)
May 19, 2014	32.05	32.44	31.64	32.07	15,916,199	-0.19(-0.59%)
May 16, 2014	32.95	33.21	32.02	32.26	21,391,370	-0.51(-1.56%)
May 15, 2014	33.02	33.29	32.16	32.77	21,996,620	-0.08(-0.24%)
May 14, 2014	33.35	33.83	32.62	32.85	20,003,146	-0.54(-1.62%)
May 13, 2014	33.84	34.06	32.89	33.39	24,642,562	-0.55(-1.62%)
May 12, 2014	33.08	34.10	32.40	33.94	34,574,712	+1.89(+5.90%)
May 09, 2014	32.23	33.11	31.75	32.05	31,888,812	+0.09(+0.28%)
May 08, 2014	31.48	32.98	31.13	31.96	51,230,788	+1.30(+4.24%)
May 07, 2014	31.97	32.00	29.51	30.66	68,732,960	-1.19(-3.74%)
May 06, 2014	35.61	36.10	31.72	31.85	134,303,904	-6.90(-17.81%)
May 05, 2014	38.52	39.60	38.05	38.75	10,354,779	-0.27(-0.69%)
May 02, 2014	39.20	39.86	38.70	39.02	12,729,508	-0.07(-0.18%)
May 01, 2014	39.01	40.77	38.97	39.09	15,722,897	+0.12(+0.31%)
Apr 30, 2014	37.66	38.98	37.24	38.97	38,305,144	-3.65(-8.56%)
Apr 29, 2014	40.53	43.97	40.17	42.62	25,666,306	+1.89(+4.64%)
Apr 28, 2014	41.76	42.35	39.30	40.73	14,335,707	-0.88(-2.11%)
Apr 25, 2014	44.29	44.44	41.31	41.61	13,712,435	-3.21(-7.16%)
Apr 24, 2014	46.71	46.79	43.63	44.82	11,007,482	-1.13(-2.46%)
Apr 23, 2014	45.88	46.17	44.87	45.95	7,271,213	-0.07(-0.15%)
Apr 22, 2014	46.23	47.09	45.80	46.02	6,992,842	-0.11(-0.24%)
Apr 21, 2014	44.96	46.30	44.64	46.13	6,912,700	+1.12(+2.49%)
Apr 17, 2014	44.66	45.01	45.01	45.01	12,304,400	+0.59(+1.33%)
Apr 16, 2014	45.42	45.56	43.54	44.42	13,872,576	-1.10(-2.42%)
Apr 15, 2014	41.28	45.55	40.76	45.52	24,157,778	+4.65(+11.38%)
Apr 14, 2014	41.40	41.95	40.12	40.87	10,405,405	+0.82(+2.05%)
Apr 11, 2014	40.79	41.10	39.68	40.05	9,999,669	-1.29(-3.12%)
Apr 10, 2014	42.85	43.25	40.93	41.34	10,690,795	-1.15(-2.71%)
Apr 09, 2014	42.23	43.06	41.77	42.49	14,278,461	+0.71(+1.70%)
Apr 08, 2014	43.42	43.42	41.55	41.78	14,418,794	-0.67(-1.58%)
Apr 07, 2014	42.87	44.60	42.26	42.45	12,005,916	-0.69(-1.60%)
Apr 04, 2014	44.20	44.87	42.37	43.14	13,848,715	-0.91(-2.07%)
Apr 03, 2014	45.48	45.61	43.38	44.05	11,135,635	-1.68(-3.67%)
Apr 02, 2014	47.40	47.44	45.51	45.73	7,833,490	-1.25(-2.66%)
Apr 01, 2014	46.71	47.59	46.18	46.98	6,877,186	+0.31(+0.66%)
Mar 31, 2014	47.55	47.75	46.43	46.67	5,776,157	-0.63(-1.33%)
Mar 28, 2014	46.65	47.34	45.70	47.30	9,610,491	+0.98(+2.12%)
Mar 27, 2014	45.09	46.40	43.31	46.32	15,437,624	+1.89(+4.25%)
Mar 26, 2014	48.06	48.30	44.25	44.43	16,042,938	-3.45(-7.21%)
Mar 25, 2014	49.35	49.70	47.58	47.88	8,205,158	-0.89(-1.82%)
Mar 24, 2014	50.69	50.94	47.77	48.77	11,630,550	-2.15(-4.22%)
Mar 21, 2014	50.24	50.92	49.51	50.92	11,816,347	+0.80(+1.60%)
Mar 20, 2014	51.00	51.66	49.64	50.12	10,035,883	-1.12(-2.19%)
Mar 19, 2014	50.80	51.98	50.71	51.24	7,609,321	+0.11(+0.22%)
Mar 18, 2014	52.03	52.21	50.29	51.13	12,182,946	-0.92(-1.77%)
Mar 17, 2014	52.08	52.49	51.35	52.05	6,582,239	+0.13(+0.25%)
Mar 14, 2014	53.40	53.91	51.80	51.92	9,570,412	-1.65(-3.08%)
Mar 13, 2014	54.90	55.45	53.20	53.57	7,651,172	-0.93(-1.71%)
Mar 12, 2014	54.25	55.30	53.88	54.50	5,813,819	+0.48(+0.89%)
Mar 11, 2014	54.16	55.84	53.80	54.02	11,756,813	+0.14(+0.26%)
Mar 10, 2014	54.09	54.59	53.38	53.88	5,752,781	+0.35(+0.65%)
Mar 07, 2014	55.18	55.20	53.31	53.53	7,325,092	-1.30(-2.37%)
Mar 06, 2014	54.91	56.09	54.70	54.83	8,997,265	+0.45(+0.83%)
Mar 05, 2014	54.53	55.03	53.75	54.38	5,665,073	+0.10(+0.18%)
Mar 04, 2014	54.25	55.28	54.12	54.28	6,701,436	+0.57(+1.06%)