TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	36.76	37.59	36.35	37.28	2,611,809	+0.52(+1.40%)
Dec 28, 2012	37.11	37.33	36.72	36.76	734,714	-0.52(-1.41%)
Dec 27, 2012	37.22	37.39	36.72	37.29	882,646	+0.12(+0.31%)
Dec 26, 2012	37.62	37.75	36.95	37.17	891,954	-0.40(-1.07%)
Dec 24, 2012	38.46	39.22	37.47	37.57	1,421,423	+0.25(+0.67%)
Dec 21, 2012	38.05	38.05	36.89	37.32	2,749,207	-0.89(-2.33%)
Dec 20, 2012	38.67	38.90	38.14	38.21	2,968,761	-0.39(-1.01%)
Dec 19, 2012	38.33	39.39	38.11	38.60	2,233,820	+0.38(+1.00%)
Dec 18, 2012	38.25	39.39	38.17	38.22	6,187,187	-0.42(-1.08%)
Dec 17, 2012	37.23	38.82	36.74	38.64	5,226,037	+1.58(+4.27%)
Dec 14, 2012	38.03	38.03	36.82	37.06	2,751,560	-0.92(-2.44%)
Dec 13, 2012	38.16	38.37	37.37	37.98	4,487,953	+0.05(+0.14%)
Dec 12, 2012	36.50	38.14	36.11	37.93	7,226,343	+1.55(+4.25%)
Dec 11, 2012	41.80	41.80	36.14	36.38	13,693,341	+2.24(+6.56%)
Dec 10, 2012	35.20	35.47	33.71	34.14	2,174,128	-0.18(-0.52%)
Dec 07, 2012	34.77	35.30	34.10	34.32	1,683,045	-0.62(-1.78%)
Dec 06, 2012	34.24	34.98	34.00	34.94	2,090,213	+0.82(+2.40%)
Dec 05, 2012	33.21	34.65	33.21	34.12	2,728,433	+0.75(+2.24%)
Dec 04, 2012	33.49	33.58	31.98	33.37	4,060,316	-0.59(-1.73%)
Nov 30, 2012	33.69	34.74	33.45	33.96	3,329,857	+0.28(+0.84%)
Nov 29, 2012	33.76	33.98	33.39	33.68	2,074,924	-0.03(-0.08%)
Nov 28, 2012	33.46	33.77	33.05	33.70	1,113,975	+0.12(+0.34%)
Nov 27, 2012	33.82	33.83	33.25	33.59	789,876	-0.12(-0.37%)
Nov 26, 2012	33.79	33.87	33.31	33.71	863,215	-0.08(-0.24%)
Nov 23, 2012	33.47	33.79	32.87	33.79	654,285	+0.53(+1.60%)
Nov 21, 2012	33.33	33.51	32.81	33.26	2,065,344	+0.11(+0.32%)
Nov 20, 2012	33.87	34.14	32.95	33.15	2,534,095	-0.78(-2.31%)
Nov 19, 2012	34.15	34.97	33.86	33.93	3,089,742	+0.12(+0.34%)
Nov 16, 2012	32.49	34.41	32.47	33.82	4,834,130	+1.27(+3.91%)
Nov 15, 2012	31.74	32.89	31.57	32.55	4,845,701	+0.85(+2.69%)
Nov 14, 2012	31.20	32.33	31.20	31.69	2,904,944	+0.09(+0.28%)
Nov 13, 2012	30.86	31.72	30.51	31.60	1,955,302	+0.50(+1.60%)
Nov 12, 2012	31.55	31.92	31.02	31.11	3,134,272	+0.60(+1.95%)
Nov 09, 2012	29.99	31.16	28.90	30.51	5,500,362	+0.12(+0.41%)
Nov 08, 2012	30.14	30.65	29.98	30.39	2,852,742	+0.15(+0.50%)
Nov 07, 2012	30.24	30.61	29.30	30.24	4,153,315	+0.15(+0.50%)
Nov 06, 2012	30.53	30.68	29.97	30.08	2,355,584	-0.55(-1.80%)
Nov 05, 2012	30.86	31.12	30.36	30.64	2,733,199	-0.60(-1.91%)
Nov 02, 2012	31.13	31.97	30.80	31.23	13,736,358	+5.08(+19.42%)
Nov 01, 2012	27.11	27.11	25.46	26.15	8,675,519	-0.78(-2.91%)
Oct 31, 2012	27.33	27.56	26.41	26.94	5,700,415	+0.02(+0.07%)
Oct 26, 2012	28.59	26.92	26.92	26.92	7,975,143	-0.45(-1.66%)
Oct 25, 2012	28.11	28.15	27.07	27.37	2,276,781	-0.55(-1.97%)
Oct 24, 2012	28.09	28.29	27.64	27.92	2,373,163	-0.09(-0.32%)
Oct 23, 2012	26.80	28.31	26.79	28.01	2,533,392	+1.40(+5.25%)
Oct 19, 2012	27.03	27.11	25.84	26.62	3,957,754	-0.57(-2.09%)
Oct 18, 2012	27.78	27.83	26.91	27.19	3,132,525	-0.46(-1.67%)
Oct 17, 2012	27.68	27.68	27.17	27.65	3,438,762	-0.08(-0.30%)
Oct 16, 2012	28.18	28.37	27.69	27.73	2,228,482	-0.28(-0.98%)
Oct 15, 2012	27.82	28.09	27.77	28.00	2,009,392	+0.24(+0.86%)
Oct 12, 2012	27.32	27.93	27.07	27.76	3,790,611	+0.06(+0.22%)
Oct 11, 2012	29.06	29.06	27.54	27.70	3,475,794	-0.95(-3.32%)
Oct 10, 2012	29.14	29.17	28.57	28.65	2,176,187	-0.27(-0.92%)
Oct 09, 2012	29.67	29.74	28.86	28.92	2,831,963	-0.93(-3.13%)
Oct 08, 2012	29.60	30.38	29.48	29.85	1,645,111	+0.07(+0.24%)
Oct 05, 2012	29.80	30.40	29.64	29.78	3,062,010	+0.08(+0.27%)
Oct 04, 2012	29.03	29.75	28.59	29.70	2,163,946	+1.14(+3.99%)
Oct 03, 2012	28.82	29.14	28.45	28.56	2,814,455	-0.24(-0.83%)
Oct 02, 2012	28.46	29.04	28.28	28.80	2,185,346	+0.40(+1.41%)