Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Groupon Cl A
(NQ:
GRPN
)
16.86
+0.46 (+2.80%)
Streaming Delayed Price
Updated: 2:44 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
239.40
239.82
212.80
214.20
139,799
-25.30(-10.56%)
Apr 27, 2012
241.20
245.20
232.20
239.50
74,822
+1.10(+0.46%)
Apr 26, 2012
242.00
243.00
237.00
238.40
50,108
-7.00(-2.85%)
Apr 25, 2012
240.80
246.40
239.60
245.40
46,064
+6.20(+2.59%)
Apr 24, 2012
236.40
241.40
232.00
239.20
147,520
+2.20(+0.93%)
Apr 23, 2012
229.00
238.60
222.00
237.00
254,414
+14.40(+6.47%)
Apr 20, 2012
236.20
237.20
220.40
222.60
119,642
-12.60(-5.36%)
Apr 19, 2012
239.00
245.40
233.60
235.20
99,757
-5.60(-2.33%)
Apr 18, 2012
247.80
251.00
236.60
240.80
122,560
-10.80(-4.29%)
Apr 17, 2012
253.00
258.58
245.00
251.60
92,583
-1.80(-0.71%)
Apr 16, 2012
263.00
265.20
251.00
253.40
83,592
-9.00(-3.43%)
Apr 13, 2012
270.40
271.00
257.00
262.40
97,705
-8.80(-3.24%)
Apr 12, 2012
285.80
286.00
265.40
271.20
140,967
+9.60(+3.67%)
Apr 11, 2012
282.40
282.40
259.00
261.60
121,105
-9.40(-3.47%)
Apr 10, 2012
277.20
279.00
266.00
271.00
173,095
-6.80(-2.45%)
Apr 09, 2012
280.00
284.50
270.00
277.80
161,900
-5.80(-2.05%)
Apr 05, 2012
288.20
295.00
280.20
283.60
218,538
-7.20(-2.48%)
Apr 04, 2012
295.00
304.60
290.20
290.80
178,475
-9.60(-3.20%)
Apr 03, 2012
305.60
309.60
298.00
300.40
175,048
-5.10(-1.67%)
Apr 02, 2012
330.20
331.40
305.00
305.50
504,496
-62.10(-16.89%)
Mar 30, 2012
356.00
379.60
355.80
367.60
129,633
+13.60(+3.84%)
Mar 29, 2012
355.20
364.60
351.00
354.00
56,337
-2.00(-0.56%)
Mar 28, 2012
363.60
375.20
352.00
356.00
128,199
-9.60(-2.63%)
Mar 27, 2012
350.00
370.00
346.34
365.60
108,440
+18.00(+5.18%)
Mar 26, 2012
341.00
349.80
334.00
347.60
111,628
+9.80(+2.90%)
Mar 23, 2012
337.60
341.60
332.80
337.80
104,069
+0.00(+0.00%)
Mar 22, 2012
343.40
345.40
334.60
337.80
110,527
-8.20(-2.37%)
Mar 21, 2012
358.40
358.40
338.60
346.00
118,022
-8.40(-2.37%)
Mar 20, 2012
359.40
363.20
350.60
354.40
80,393
-2.00(-0.56%)
Mar 19, 2012
357.60
366.40
353.20
356.40
48,089
-4.00(-1.11%)
Mar 16, 2012
356.80
361.60
351.80
360.40
101,336
+3.60(+1.01%)
Mar 15, 2012
340.20
366.40
334.20
356.80
179,740
+19.20(+5.69%)
Mar 14, 2012
342.40
347.40
333.20
337.60
66,802
-3.50(-1.03%)
Mar 13, 2012
334.60
344.60
328.00
341.10
95,622
+6.30(+1.88%)
Mar 12, 2012
342.60
348.80
333.80
334.80
64,417
-6.40(-1.88%)
Mar 09, 2012
340.60
351.60
335.40
341.20
97,122
+1.60(+0.47%)
Mar 08, 2012
351.00
352.00
325.00
339.60
224,861
-6.80(-1.96%)
Mar 07, 2012
367.60
371.60
346.00
346.40
115,658
-20.20(-5.51%)
Mar 06, 2012
356.80
370.80
350.00
366.60
81,477
+4.00(+1.10%)
Mar 05, 2012
382.40
384.20
360.00
362.60
151,323
-21.40(-5.57%)
Mar 02, 2012
391.40
397.60
382.40
384.00
67,686
-6.20(-1.59%)
Mar 01, 2012
395.00
397.80
385.80
390.20
62,583
-4.10(-1.04%)
Feb 29, 2012
399.00
403.60
391.80
394.30
68,543
-3.10(-0.78%)
Feb 28, 2012
392.00
410.00
389.80
397.40
123,714
+7.60(+1.95%)
Feb 27, 2012
384.80
394.60
384.20
389.80
60,176
-0.20(-0.05%)
Feb 24, 2012
387.40
396.00
385.00
390.00
67,741
+2.20(+0.57%)
Feb 23, 2012
392.00
394.00
376.00
387.80
75,812
-0.40(-0.10%)
Feb 22, 2012
392.20
397.40
387.00
388.20
59,604
-8.60(-2.17%)
Feb 21, 2012
410.60
412.60
393.80
396.80
74,061
-8.40(-2.07%)
Feb 17, 2012
406.20
410.20
402.00
405.20
124,581
-0.80(-0.20%)
Feb 16, 2012
396.20
409.40
386.60
406.00
128,050
+15.80(+4.05%)
Feb 15, 2012
388.00
396.60
385.00
390.20
69,034
+3.20(+0.83%)
Feb 14, 2012
380.40
397.20
378.00
387.00
114,183
-2.00(-0.51%)
Feb 13, 2012
420.00
421.40
378.60
389.00
273,413
-31.60(-7.51%)
Feb 10, 2012
422.80
427.80
410.80
420.60
102,029
-2.80(-0.66%)
Feb 09, 2012
436.60
449.40
402.00
423.40
556,286
-68.20(-13.87%)
Feb 08, 2012
492.80
516.79
473.00
491.60
433,148
+7.80(+1.61%)
Feb 07, 2012
466.60
487.00
442.40
483.80
131,655
+13.60(+2.89%)
Feb 06, 2012
483.00
498.00
467.40
470.20
124,677
-18.40(-3.77%)
Feb 03, 2012
469.80
495.00
463.00
488.60
152,397
+27.00(+5.85%)
Feb 02, 2012
433.80
484.40
424.00
461.60
257,859
+31.80(+7.40%)
Feb 01, 2012
410.00
433.20
400.00
429.80
114,505
+22.00(+5.39%)
Jan 31, 2012
394.00
408.40
391.40
407.80
77,153
+15.20(+3.87%)
Jan 30, 2012
398.40
408.80
390.00
392.60
120,365
-8.20(-2.05%)
Jan 27, 2012
388.00
404.80
387.60
400.80
62,068
+10.20(+2.61%)
Jan 26, 2012
400.80
405.20
389.00
390.60
55,935
-11.00(-2.74%)
Jan 25, 2012
407.00
411.40
394.00
401.60
88,143
-10.40(-2.52%)
Jan 24, 2012
409.40
418.12
405.40
412.00
53,837
-3.20(-0.77%)
Jan 23, 2012
412.00
427.20
408.00
415.20
56,260
-1.80(-0.43%)
Jan 20, 2012
416.20
424.20
403.80
417.00
46,251
-6.80(-1.60%)
Jan 19, 2012
411.80
439.80
402.20
423.80
80,112
+12.40(+3.01%)
Jan 18, 2012
390.60
420.00
385.20
411.40
92,583
+21.20(+5.43%)
Jan 17, 2012
382.40
397.60
374.00
390.20
86,055
+7.20(+1.88%)
Jan 13, 2012
381.40
386.60
378.00
383.00
42,842
-2.20(-0.57%)
Jan 12, 2012
373.00
393.20
371.80
385.20
67,131
+5.20(+1.37%)
Jan 11, 2012
378.40
395.20
366.80
380.00
84,210
-3.00(-0.78%)
Jan 10, 2012
379.80
387.80
375.60
383.00
76,240
+17.00(+4.64%)
Jan 09, 2012
349.40
372.00
344.70
366.00
88,527
+9.80(+2.75%)
Jan 06, 2012
358.00
359.40
350.00
356.20
73,068
-1.40(-0.39%)
Jan 05, 2012
371.20
373.10
344.20
357.60
136,784
-18.20(-4.84%)
Jan 04, 2012
383.80
384.60
370.40
375.80
72,727
-36.80(-8.92%)
Dec 30, 2011
411.80
433.20
400.20
412.60
61,988
-15.00(-3.51%)
Dec 29, 2011
458.00
458.20
423.20
427.60
43,648
-24.80(-5.48%)
Dec 28, 2011
462.00
469.00
446.00
452.40
36,579
-8.60(-1.87%)
Dec 27, 2011
457.20
471.80
451.60
461.00
38,559
+4.20(+0.92%)
Dec 23, 2011
443.80
459.60
438.00
456.80
61,411
-2.40(-0.52%)
Dec 21, 2011
455.00
465.00
442.20
459.20
51,417
+4.20(+0.92%)
Dec 20, 2011
450.00
458.00
442.00
455.00
55,213
+15.00(+3.41%)
Dec 19, 2011
460.20
467.40
433.60
440.00
56,470
-20.80(-4.51%)
Dec 16, 2011
468.80
503.00
430.00
460.80
226,603
-0.80(-0.17%)
Dec 15, 2011
470.00
470.00
452.68
461.60
56,752
+10.60(+2.35%)
Dec 14, 2011
460.00
464.00
422.00
451.00
117,057
-15.40(-3.30%)
Dec 13, 2011
459.00
490.00
446.00
466.40
116,742
+21.40(+4.81%)
Dec 12, 2011
466.80
466.80
425.40
445.00
113,844
-24.60(-5.24%)
Dec 09, 2011
454.60
469.80
440.00
469.60
136,512
+24.20(+5.43%)
Dec 08, 2011
415.20
458.00
405.00
445.40
155,758
+22.40(+5.30%)
Dec 07, 2011
389.60
433.40
384.00
423.00
175,597
+38.20(+9.93%)
Dec 06, 2011
376.00
390.20
376.00
384.80
83,522
+4.00(+1.05%)
Dec 05, 2011
388.40
389.60
368.00
380.80
89,691
+1.80(+0.47%)
Dec 02, 2011
390.00
416.40
358.00
379.00
182,961
+0.00(+0.00%)
Dec 01, 2011
355.40
379.80
347.20
379.00
107,676
+29.00(+8.29%)
Nov 30, 2011
333.80
354.80
324.20
350.00
120,468
+29.80(+9.31%)
Nov 29, 2011
305.60
328.80
302.20
320.20
168,599
+15.40(+5.05%)
Nov 28, 2011
348.80
355.00
297.00
304.80
300,889
-30.20(-9.01%)
Nov 25, 2011
340.00
352.80
324.00
335.00
106,253
-4.20(-1.24%)
Nov 23, 2011
400.00
400.00
334.20
339.20
394,436
-62.20(-15.50%)
Nov 22, 2011
495.00
495.00
400.60
401.40
261,362
-70.20(-14.89%)
Nov 21, 2011
535.00
538.00
465.60
471.60
129,497
-52.20(-9.97%)
Nov 18, 2011
492.60
525.00
484.00
523.80
125,228
+28.40(+5.73%)
Nov 17, 2011
472.00
499.00
472.00
495.40
81,127
+14.80(+3.08%)
Nov 16, 2011
480.40
486.00
475.00
480.60
37,723
-0.80(-0.17%)
Nov 15, 2011
480.00
494.80
473.60
481.40
60,491
+0.00(+0.00%)
Nov 14, 2011
468.40
483.20
468.00
481.40
78,857
-3.60(-0.74%)
Nov 11, 2011
499.20
500.00
472.20
485.00
65,803
-3.20(-0.66%)
Nov 10, 2011
482.60
499.20
464.00
488.20
117,170
+7.80(+1.62%)
Nov 09, 2011
470.20
491.20
455.20
480.40
227,098
-17.60(-3.53%)
Nov 08, 2011
524.00
524.20
495.00
498.00
213,329
-21.40(-4.12%)
Nov 07, 2011
548.80
555.60
491.80
519.40
475,574
-2.80(-0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.