TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	88.67	88.12	88.12	88.12	1,298,135	-0.25(-0.28%)
Aug 28, 2014	89.95	90.04	87.37	88.37	2,454,932	-2.14(-2.37%)
Aug 27, 2014	92.55	92.86	90.31	90.51	1,296,549	-2.43(-2.61%)
Aug 26, 2014	92.78	93.57	92.15	92.94	1,255,751	+0.64(+0.69%)
Aug 25, 2014	91.18	92.65	91.16	92.30	2,227,876	+1.60(+1.76%)
Aug 22, 2014	87.39	91.68	86.47	90.70	2,270,939	+3.64(+4.18%)
Aug 21, 2014	87.17	87.28	86.22	87.06	968,865	-0.22(-0.25%)
Aug 20, 2014	86.67	87.50	85.85	87.28	1,247,674	+0.69(+0.80%)
Aug 19, 2014	87.15	87.50	85.49	86.59	1,199,032	-0.52(-0.60%)
Aug 18, 2014	86.76	87.59	86.49	87.11	836,176	+0.76(+0.89%)
Aug 15, 2014	87.37	87.59	85.17	86.35	1,524,226	+0.12(+0.13%)
Aug 14, 2014	86.12	86.57	85.41	86.23	956,347	+0.12(+0.13%)
Aug 13, 2014	85.01	86.82	84.41	86.12	1,289,667	+1.86(+2.21%)
Aug 12, 2014	85.18	86.03	83.48	84.26	1,184,906	-0.78(-0.92%)
Aug 11, 2014	85.03	85.65	83.89	85.04	1,194,151	+0.30(+0.36%)
Aug 08, 2014	84.41	84.85	83.36	84.74	984,942	+0.75(+0.89%)
Aug 07, 2014	83.99	85.94	83.64	83.99	1,286,693	+0.37(+0.45%)
Aug 06, 2014	83.09	85.02	82.94	83.62	1,022,569	-0.04(-0.04%)
Aug 05, 2014	83.88	84.84	83.01	83.65	1,379,136	-0.64(-0.76%)
Aug 04, 2014	83.73	85.15	83.49	84.29	1,713,651	+0.82(+0.98%)
Aug 01, 2014	84.03	84.70	81.62	83.48	2,717,777	-0.86(-1.02%)
Jul 31, 2014	87.98	87.98	83.74	84.34	2,757,154	-4.61(-5.18%)
Jul 30, 2014	88.91	89.32	87.94	88.95	1,373,284	+0.72(+0.82%)
Jul 29, 2014	88.45	89.03	87.99	88.22	1,468,113	-0.08(-0.09%)
Jul 28, 2014	89.05	89.64	87.86	88.31	1,849,191	-0.52(-0.58%)
Jul 25, 2014	90.54	91.47	87.25	88.82	2,819,483	-1.70(-1.88%)
Jul 24, 2014	86.26	91.59	84.71	90.52	11,998,624	-4.95(-5.19%)
Jul 23, 2014	92.17	95.75	92.17	95.47	3,513,494	+2.84(+3.06%)
Jul 22, 2014	92.82	93.67	91.75	92.64	1,668,361	+0.92(+1.00%)
Jul 21, 2014	92.10	92.58	90.23	91.72	1,373,602	-0.92(-0.99%)
Jul 18, 2014	90.75	92.76	90.33	92.64	1,257,199	+2.69(+2.99%)
Jul 17, 2014	90.04	92.25	89.60	89.95	1,708,555	-0.72(-0.79%)
Jul 16, 2014	91.88	93.16	90.26	90.67	1,349,165	-0.64(-0.70%)
Jul 15, 2014	92.79	92.92	90.51	91.31	1,387,720	-1.22(-1.32%)
Jul 14, 2014	92.48	92.67	90.31	92.53	2,833,452	-0.65(-0.70%)
Jul 11, 2014	92.16	93.68	91.90	93.18	1,030,902	+1.27(+1.38%)
Jul 10, 2014	89.71	92.80	89.32	91.91	1,526,495	-0.15(-0.16%)
Jul 09, 2014	90.72	92.12	90.23	92.06	2,159,977	+1.84(+2.04%)
Jul 08, 2014	95.72	95.72	89.47	90.22	3,177,852	-5.30(-5.55%)
Jul 07, 2014	97.00	97.06	95.37	95.52	1,187,841	-1.57(-1.62%)
Jul 03, 2014	96.86	97.09	97.09	97.09	1,070,759	+0.94(+0.98%)
Jul 02, 2014	96.93	98.02	95.77	96.15	990,504	-0.79(-0.82%)
Jul 01, 2014	97.05	97.63	95.95	96.94	1,914,710	+0.31(+0.32%)
Jun 30, 2014	97.83	98.92	96.06	96.63	1,990,495	-1.38(-1.41%)
Jun 27, 2014	95.74	98.18	95.17	98.01	1,783,839	+2.08(+2.17%)
Jun 26, 2014	96.22	96.82	94.80	95.93	1,889,262	-0.56(-0.58%)
Jun 25, 2014	92.75	96.60	92.51	96.49	1,797,700	+3.40(+3.65%)
Jun 24, 2014	92.12	95.53	91.78	93.09	2,416,513	+0.72(+0.78%)
Jun 23, 2014	92.21	92.76	90.86	92.37	1,371,606	+0.30(+0.33%)
Jun 20, 2014	91.87	93.03	91.15	92.07	2,330,923	+0.49(+0.53%)
Jun 19, 2014	94.16	94.26	90.48	91.58	1,390,964	-2.01(-2.15%)
Jun 18, 2014	93.09	93.72	91.62	93.59	1,355,314	+0.60(+0.64%)
Jun 17, 2014	92.73	94.71	92.53	92.99	1,822,142	+0.53(+0.58%)
Jun 16, 2014	90.71	92.58	90.06	92.46	1,794,547	+1.77(+1.95%)
Jun 13, 2014	91.76	92.42	89.60	90.69	2,368,438	+0.23(+0.26%)
Jun 12, 2014	92.56	92.71	89.94	90.46	1,979,521	-1.60(-1.74%)
Jun 11, 2014	91.09	92.59	90.15	92.06	1,545,482	+0.75(+0.82%)
Jun 10, 2014	92.32	92.98	90.90	91.31	1,591,307	-1.22(-1.32%)
Jun 06, 2014	91.72	92.90	90.80	92.53	2,345,661	+0.91(+0.99%)
Jun 05, 2014	88.48	91.88	87.83	91.62	3,808,549	+3.27(+3.70%)
Jun 04, 2014	86.84	88.56	85.61	88.35	1,646,138	+1.20(+1.38%)
Jun 03, 2014	86.46	87.42	85.21	87.15	1,821,329	+0.20(+0.24%)