TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	54.57	54.67	54.02	54.25	1,383,446	-0.22(-0.41%)
Aug 30, 2016	55.48	55.59	54.20	54.47	1,638,964	-0.61(-1.11%)
Aug 29, 2016	55.36	55.49	54.95	55.08	1,456,593	-0.38(-0.69%)
Aug 26, 2016	55.38	56.21	55.11	55.46	1,276,897	+0.42(+0.76%)
Aug 25, 2016	55.14	55.54	54.70	55.05	1,631,305	-0.03(-0.05%)
Aug 24, 2016	55.78	56.54	54.88	55.07	1,337,376	-0.63(-1.13%)
Aug 23, 2016	55.05	56.28	55.02	55.70	2,083,025	+0.75(+1.36%)
Aug 22, 2016	55.14	55.14	54.55	54.96	1,557,778	-0.18(-0.32%)
Aug 19, 2016	55.25	55.62	54.65	55.14	1,561,299	-0.20(-0.37%)
Aug 18, 2016	55.27	55.58	54.95	55.34	1,125,623	+0.16(+0.29%)
Aug 17, 2016	55.22	55.38	54.84	55.18	1,433,312	+0.04(+0.08%)
Aug 16, 2016	55.20	55.59	55.03	55.14	1,810,366	-0.12(-0.21%)
Aug 15, 2016	55.02	55.54	54.80	55.25	1,554,417	+0.38(+0.70%)
Aug 12, 2016	54.52	55.09	54.27	54.87	1,826,558	+0.10(+0.18%)
Aug 11, 2016	54.48	55.14	54.33	54.77	1,758,499	+0.30(+0.56%)
Aug 10, 2016	54.41	54.83	54.19	54.47	2,694,467	+0.13(+0.25%)
Aug 09, 2016	55.15	55.40	54.01	54.33	3,979,895	-0.66(-1.20%)
Aug 08, 2016	54.25	55.01	53.96	54.99	4,039,998	+0.92(+1.69%)
Aug 05, 2016	56.06	56.56	54.01	54.08	6,116,852	-2.47(-4.37%)
Aug 04, 2016	56.91	58.81	55.75	56.55	9,890,510	-5.25(-8.49%)
Aug 03, 2016	61.64	62.58	61.18	61.80	4,129,173	+0.07(+0.12%)
Aug 02, 2016	62.50	62.50	60.68	61.72	2,931,753	-0.92(-1.48%)
Aug 01, 2016	62.33	62.87	61.72	62.65	2,337,274	+0.43(+0.69%)
Jul 29, 2016	61.80	62.64	61.51	62.22	2,722,015	-1.12(-1.77%)
Jul 28, 2016	63.23	63.75	61.96	63.34	1,763,696	+1.23(+1.98%)
Jul 27, 2016	62.29	62.44	61.79	62.12	1,736,305	-0.08(-0.13%)
Jul 26, 2016	62.29	63.19	61.95	62.20	1,505,073	-0.11(-0.17%)
Jul 25, 2016	62.27	62.52	61.76	62.30	1,235,987	-0.03(-0.04%)
Jul 22, 2016	61.48	62.45	60.91	62.33	1,410,296	+1.25(+2.04%)
Jul 21, 2016	61.68	61.97	60.67	61.08	1,158,031	-0.53(-0.87%)
Jul 20, 2016	60.99	62.07	60.57	61.62	1,381,836	+0.66(+1.08%)
Jul 19, 2016	60.91	61.12	60.54	60.96	825,618	-0.17(-0.28%)
Jul 18, 2016	60.52	61.46	60.36	61.13	1,222,305	+0.43(+0.70%)
Jul 15, 2016	61.28	61.28	60.25	60.70	1,114,041	-0.24(-0.39%)
Jul 14, 2016	61.68	62.17	60.81	60.94	1,346,334	-0.05(-0.09%)
Jul 13, 2016	62.15	62.57	60.65	61.00	2,870,167	-1.00(-1.62%)
Jul 12, 2016	61.00	62.59	60.76	62.00	2,497,015	+1.35(+2.23%)
Jul 11, 2016	59.75	60.94	59.75	60.65	1,473,715	+0.95(+1.59%)
Jul 08, 2016	58.77	59.99	58.35	59.70	1,682,134	+1.35(+2.32%)
Jul 07, 2016	57.92	58.84	57.80	58.35	1,638,067	+1.16(+2.04%)
Jul 05, 2016	57.05	57.43	56.69	57.18	1,608,097	-0.28(-0.48%)
Jul 01, 2016	57.18	57.46	57.46	57.46	1,199,065	+0.28(+0.48%)
Jun 30, 2016	56.93	57.67	56.38	57.18	1,485,629	+0.36(+0.64%)
Jun 29, 2016	55.11	57.12	55.02	56.82	2,211,003	+2.44(+4.48%)
Jun 28, 2016	53.97	54.78	53.62	54.38	1,730,395	+1.00(+1.87%)
Jun 27, 2016	54.42	54.84	52.43	53.38	3,587,413	-1.64(-2.97%)
Jun 24, 2016	55.77	57.24	54.57	55.02	5,180,478	-3.65(-6.23%)
Jun 23, 2016	58.09	59.08	57.82	58.67	1,621,378	+1.10(+1.92%)
Jun 22, 2016	57.22	58.07	57.06	57.57	1,026,497	+0.20(+0.36%)
Jun 21, 2016	57.72	57.72	56.58	57.37	1,154,501	-0.13(-0.23%)
Jun 20, 2016	56.90	58.47	56.58	57.50	2,430,010	+1.41(+2.50%)
Jun 17, 2016	56.97	57.58	55.89	56.10	2,265,525	-1.16(-2.03%)
Jun 16, 2016	56.90	57.47	55.60	57.26	2,040,671	-0.40(-0.69%)
Jun 15, 2016	58.19	58.89	57.54	57.66	1,770,041	-0.20(-0.35%)
Jun 14, 2016	58.38	59.02	57.11	57.87	1,855,273	-0.92(-1.57%)
Jun 13, 2016	59.60	61.00	58.70	58.79	1,776,042	-0.99(-1.65%)
Jun 10, 2016	61.15	61.49	59.49	59.78	1,954,826	-2.00(-3.24%)
Jun 09, 2016	61.38	62.70	61.23	61.78	1,295,093	+0.20(+0.33%)
Jun 08, 2016	61.39	62.13	61.15	61.57	1,884,923	+0.54(+0.89%)
Jun 07, 2016	62.05	62.20	60.52	61.03	5,032,767	-2.52(-3.96%)
Jun 06, 2016	61.03	63.68	60.40	63.55	3,830,975	+2.93(+4.84%)
Jun 03, 2016	60.74	60.84	59.72	60.61	1,578,934	-0.42(-0.68%)
Jun 02, 2016	59.39	61.15	58.93	61.03	1,444,914	+1.40(+2.34%)