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
Lendingtree Inc
(NQ:
TREE
)
42.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018
371.65
379.95
363.30
367.85
134,047
+0.10(+0.03%)
Jan 30, 2018
355.45
373.07
355.35
367.75
162,185
+5.50(+1.52%)
Jan 29, 2018
362.00
368.00
360.85
362.25
123,246
-0.85(-0.23%)
Jan 26, 2018
370.00
370.00
356.10
363.10
238,023
-4.00(-1.09%)
Jan 25, 2018
362.80
372.65
355.25
367.10
294,386
+4.60(+1.27%)
Jan 24, 2018
403.50
404.00
358.30
362.50
528,667
-40.10(-9.96%)
Jan 23, 2018
387.45
404.40
387.45
402.60
230,339
+15.20(+3.92%)
Jan 22, 2018
385.45
387.65
380.20
387.40
110,972
+3.70(+0.96%)
Jan 19, 2018
372.00
384.26
372.00
383.70
210,645
+11.20(+3.01%)
Jan 18, 2018
371.90
375.20
368.20
372.50
233,348
-0.25(-0.07%)
Jan 17, 2018
362.15
374.50
360.20
372.75
221,492
+12.75(+3.54%)
Jan 16, 2018
368.00
370.25
359.75
360.00
115,511
-4.00(-1.10%)
Jan 12, 2018
364.00
364.00
364.00
0
+1.70(+0.47%)
Jan 11, 2018
363.70
370.74
362.05
362.30
118,203
-0.35(-0.10%)
Jan 10, 2018
364.00
360.60
362.65
84,687
+2.05(+0.57%)
Jan 09, 2018
358.90
369.25
356.20
360.60
118,643
+3.60(+1.01%)
Jan 08, 2018
355.85
363.89
353.20
357.00
146,832
+0.95(+0.27%)
Jan 05, 2018
354.45
358.95
349.40
356.05
134,274
+3.95(+1.12%)
Jan 04, 2018
352.75
365.00
348.25
352.10
142,627
+1.75(+0.50%)
Jan 03, 2018
340.70
357.30
338.05
350.35
214,348
+10.10(+2.97%)
Jan 02, 2018
342.05
344.15
332.08
340.25
235,224
-0.20(-0.06%)
Dec 29, 2017
340.45
340.45
340.45
0
-2.50(-0.73%)
Dec 28, 2017
337.00
349.95
335.99
342.95
132,894
+6.30(+1.87%)
Dec 27, 2017
344.65
344.65
335.10
336.65
130,836
-7.05(-2.05%)
Dec 26, 2017
347.30
337.16
343.70
142,938
+1.75(+0.51%)
Dec 22, 2017
337.10
345.38
332.95
341.95
145,746
+3.80(+1.12%)
Dec 21, 2017
338.55
344.75
335.90
338.15
129,355
+0.60(+0.18%)
Dec 20, 2017
337.10
337.75
320.60
337.55
331,982
+0.10(+0.03%)
Dec 19, 2017
354.40
354.40
333.35
337.45
281,738
-15.05(-4.27%)
Dec 18, 2017
348.35
354.20
346.68
352.50
306,622
+8.15(+2.37%)
Dec 15, 2017
335.05
347.75
332.30
344.35
848,974
+9.65(+2.88%)
Dec 14, 2017
329.55
340.05
325.15
334.70
406,215
+9.10(+2.79%)
Dec 13, 2017
316.00
326.50
308.95
325.60
299,474
+12.95(+4.14%)
Dec 12, 2017
308.85
316.45
307.25
312.65
171,288
+3.75(+1.21%)
Dec 11, 2017
316.05
319.95
307.75
308.90
258,070
-6.15(-1.95%)
Dec 08, 2017
314.95
319.43
308.90
315.05
258,685
+3.80(+1.22%)
Dec 07, 2017
307.05
316.60
305.98
311.25
124,083
+4.35(+1.42%)
Dec 06, 2017
305.35
310.80
304.20
306.90
190,336
+1.70(+0.56%)
Dec 05, 2017
301.95
313.30
298.61
305.20
184,994
+1.80(+0.59%)
Dec 04, 2017
309.85
313.80
301.45
303.40
247,000
-0.90(-0.30%)
Dec 01, 2017
300.75
307.85
296.35
304.30
235,561
+2.35(+0.78%)
Nov 30, 2017
300.65
306.69
297.70
301.95
191,451
+4.15(+1.39%)
Nov 29, 2017
305.00
305.40
295.95
297.80
412,354
-8.15(-2.66%)
Nov 28, 2017
303.90
306.40
299.62
305.95
172,268
+2.90(+0.96%)
Nov 27, 2017
302.75
307.00
301.45
303.05
159,941
+2.05(+0.68%)
Nov 24, 2017
299.95
301.75
296.70
301.00
56,386
+2.80(+0.94%)
Nov 22, 2017
297.90
301.90
292.05
298.20
161,117
+1.15(+0.39%)
Nov 21, 2017
298.00
304.50
293.70
297.05
389,589
+1.60(+0.54%)
Nov 20, 2017
288.70
296.00
288.70
295.45
193,851
+5.35(+1.84%)
Nov 17, 2017
280.05
292.40
279.00
290.10
332,443
+10.70(+3.83%)
Nov 16, 2017
271.75
281.80
269.78
279.40
268,850
+7.70(+2.83%)
Nov 15, 2017
267.00
272.15
261.60
271.70
188,506
+2.95(+1.10%)
Nov 14, 2017
263.80
273.10
262.31
268.75
221,580
+4.15(+1.57%)
Nov 13, 2017
254.00
265.00
252.40
264.60
221,612
+6.85(+2.66%)
Nov 10, 2017
256.50
260.95
256.50
257.75
94,623
-0.50(-0.19%)
Nov 09, 2017
267.00
267.00
253.00
258.25
222,189
-11.00(-4.09%)
Nov 08, 2017
266.85
271.00
256.00
269.25
180,421
+1.70(+0.64%)
Nov 07, 2017
277.45
280.80
266.85
267.55
134,141
-8.30(-3.01%)
Nov 06, 2017
275.00
276.60
271.70
275.85
149,357
+2.65(+0.97%)
Nov 03, 2017
267.95
275.00
265.37
273.20
168,713
+6.10(+2.28%)
Nov 02, 2017
262.40
268.30
260.68
267.10
117,762
+2.90(+1.10%)
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
.