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
)
45.70
-0.31 (-0.67%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2018
259.55
264.58
258.30
258.90
124,614
-1.20(-0.46%)
May 30, 2018
259.85
262.40
256.10
260.10
148,410
+1.45(+0.56%)
May 29, 2018
258.25
264.00
255.35
258.65
174,536
-1.20(-0.46%)
May 25, 2018
259.85
259.85
259.85
0
-3.60(-1.37%)
May 24, 2018
271.50
271.50
262.20
263.45
203,118
-8.65(-3.18%)
May 23, 2018
264.45
273.05
262.30
272.10
130,890
+6.65(+2.51%)
May 22, 2018
277.00
277.00
263.40
265.45
156,608
-10.20(-3.70%)
May 21, 2018
280.60
284.39
274.70
275.65
126,834
-3.05(-1.09%)
May 18, 2018
273.60
280.80
273.60
278.70
134,042
+3.75(+1.36%)
May 17, 2018
274.85
278.25
270.45
274.95
136,975
-0.40(-0.15%)
May 16, 2018
271.70
275.40
265.30
275.35
177,606
+4.30(+1.59%)
May 15, 2018
273.10
278.30
269.60
271.05
179,819
-8.30(-2.97%)
May 14, 2018
280.50
286.45
274.25
279.35
221,707
-0.15(-0.05%)
May 11, 2018
287.90
294.35
279.35
279.50
216,030
-7.70(-2.68%)
May 10, 2018
280.45
288.70
280.45
287.20
253,403
+6.80(+2.43%)
May 09, 2018
279.65
281.76
275.65
280.40
136,026
+3.00(+1.08%)
May 08, 2018
270.70
281.30
270.70
277.40
293,391
+4.95(+1.82%)
May 07, 2018
266.45
277.60
265.75
272.45
366,392
+12.65(+4.87%)
May 04, 2018
254.70
263.85
252.85
259.80
122,167
+0.85(+0.33%)
May 03, 2018
261.40
261.40
248.20
258.95
207,850
-4.40(-1.67%)
May 02, 2018
258.40
272.70
257.90
263.35
374,849
+4.95(+1.92%)
May 01, 2018
238.70
260.65
233.60
258.40
380,868
+20.00(+8.39%)
Apr 30, 2018
244.05
250.00
237.30
238.40
343,932
-6.30(-2.57%)
Apr 27, 2018
259.00
262.90
242.03
244.70
513,372
-15.45(-5.94%)
Apr 26, 2018
299.70
300.00
250.15
260.15
1,210,008
-46.85(-15.26%)
Apr 25, 2018
327.10
327.10
302.25
307.00
442,689
-20.50(-6.26%)
Apr 24, 2018
327.35
340.40
323.25
327.50
319,430
+4.25(+1.31%)
Apr 23, 2018
318.45
326.00
317.85
323.25
157,192
+4.80(+1.51%)
Apr 20, 2018
321.55
324.85
317.55
318.45
99,598
-4.05(-1.26%)
Apr 19, 2018
314.70
324.00
314.70
322.50
136,566
+7.05(+2.23%)
Apr 18, 2018
316.85
323.45
310.25
315.45
111,032
-0.95(-0.30%)
Apr 17, 2018
311.85
323.58
310.70
316.40
229,350
+7.75(+2.51%)
Apr 16, 2018
313.35
318.00
307.95
308.65
123,923
-5.45(-1.74%)
Apr 13, 2018
321.15
321.45
310.11
314.10
145,590
-3.90(-1.23%)
Apr 12, 2018
321.55
322.96
316.60
318.00
144,922
-0.20(-0.06%)
Apr 11, 2018
320.80
326.40
317.70
318.20
97,204
-4.45(-1.38%)
Apr 10, 2018
335.55
335.80
316.05
322.65
186,530
-6.15(-1.87%)
Apr 09, 2018
325.55
334.40
324.87
328.80
167,502
+6.00(+1.86%)
Apr 06, 2018
322.80
240,687
+3.15(+0.99%)
Apr 05, 2018
330.05
330.75
316.70
319.65
153,201
-8.20(-2.50%)
Apr 04, 2018
319.40
329.85
315.05
327.85
147,653
+1.90(+0.58%)
Apr 03, 2018
325.30
328.75
318.15
325.95
196,658
+4.00(+1.24%)
Apr 02, 2018
326.50
330.35
314.25
321.95
206,303
-6.20(-1.89%)
Mar 29, 2018
328.15
328.15
328.15
0
-2.45(-0.74%)
Mar 28, 2018
347.40
348.40
321.45
330.60
284,647
-17.30(-4.97%)
Mar 27, 2018
368.80
370.00
345.80
347.90
167,381
-18.65(-5.09%)
Mar 26, 2018
361.35
367.65
358.55
366.55
110,692
+11.90(+3.36%)
Mar 23, 2018
363.85
371.28
352.80
354.65
147,127
-7.20(-1.99%)
Mar 22, 2018
379.90
382.95
361.50
361.85
162,378
-22.15(-5.77%)
Mar 21, 2018
386.35
390.50
381.80
384.00
99,792
-2.35(-0.61%)
Mar 20, 2018
383.00
391.40
381.16
386.35
122,542
+3.80(+0.99%)
Mar 19, 2018
378.80
383.60
367.72
382.55
235,891
+2.70(+0.71%)
Mar 16, 2018
378.50
381.30
373.20
379.85
238,851
+2.50(+0.66%)
Mar 15, 2018
373.30
380.60
368.56
377.35
189,500
+4.00(+1.07%)
Mar 14, 2018
350.20
374.60
347.77
373.35
333,994
+24.55(+7.04%)
Mar 13, 2018
355.05
358.70
347.55
348.80
150,668
-4.85(-1.37%)
Mar 12, 2018
351.10
355.80
347.25
353.65
132,559
+3.05(+0.87%)
Mar 09, 2018
345.20
351.50
342.70
350.60
174,021
+7.40(+2.16%)
Mar 08, 2018
350.95
351.00
337.25
343.20
230,932
-6.35(-1.82%)
Mar 07, 2018
355.00
348.55
349.55
1,492,193
-5.50(-1.55%)
Mar 06, 2018
355.80
360.00
351.80
355.05
125,324
+0.60(+0.17%)
Mar 05, 2018
345.85
360.00
342.73
354.45
215,411
+6.25(+1.79%)
Mar 02, 2018
340.70
352.35
334.81
348.20
191,785
+3.25(+0.94%)
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
.