Lendingtree Inc (NQ: TREE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	110.55	112.00	109.05	111.90	188,784	+1.00(+0.90%)
Jan 30, 2017	109.90	111.35	108.15	110.90	166,592	+0.10(+0.09%)
Jan 27, 2017	106.10	111.00	105.30	110.80	236,559	+4.70(+4.43%)
Jan 26, 2017	105.60	107.55	104.85	106.10	208,128	+0.30(+0.28%)
Jan 25, 2017	107.45	107.70	105.25	105.80	164,906	-0.55(-0.52%)
Jan 24, 2017	104.40	107.90	104.05	106.35	187,600	+2.20(+2.11%)
Jan 23, 2017	105.45	105.75	103.80	104.15	241,081	-1.50(-1.42%)
Jan 20, 2017	106.35	106.75	105.00	105.65	118,035	-0.35(-0.33%)
Jan 19, 2017	105.95	106.90	105.40	106.00	92,992	+0.05(+0.05%)
Jan 18, 2017	105.30	106.68	104.55	105.95	114,326	+1.05(+1.00%)
Jan 17, 2017	104.10	105.40	102.40	104.90	146,821	+0.30(+0.29%)
Jan 13, 2017		104.60	104.60	104.60	0	+0.85(+0.82%)
Jan 12, 2017	104.30	105.00	101.65	103.75	109,468	-0.50(-0.48%)
Jan 11, 2017	105.05	105.75	102.65	104.25	121,129	-0.80(-0.76%)
Jan 10, 2017	101.50	105.75	101.50	105.05	215,484	+3.60(+3.55%)
Jan 09, 2017	100.10	102.50	99.50	101.45	99,419	+0.70(+0.69%)
Jan 06, 2017	102.25	102.79	99.43	100.75	109,758	-1.25(-1.23%)
Jan 05, 2017	103.90	105.05	101.50	102.00	123,560	-2.05(-1.97%)
Jan 04, 2017	98.75	104.15	98.60	104.05	252,738	+5.70(+5.80%)
Jan 03, 2017	102.90	102.93	96.20	98.35	280,360	-3.00(-2.96%)
Dec 30, 2016		101.35	101.35	101.35	0	+1.05(+1.05%)
Dec 29, 2016	100.90	102.35	99.30	100.30	140,910	-0.65(-0.64%)
Dec 28, 2016	103.75	104.61	100.90	100.95	109,110	-2.40(-2.32%)
Dec 27, 2016	102.50	103.70	101.70	103.35	140,135	+0.65(+0.63%)
Dec 23, 2016		102.70	102.70	102.70	0	-0.60(-0.58%)
Dec 22, 2016	106.95	107.45	103.25	103.30	96,993	-3.35(-3.14%)
Dec 21, 2016	108.60	108.60	105.38	106.65	122,643	-1.95(-1.80%)
Dec 20, 2016	108.15	110.10	107.95	108.60	129,302	+1.20(+1.12%)
Dec 19, 2016	106.25	107.55	105.15	107.40	114,572	+1.60(+1.51%)
Dec 16, 2016	104.20	107.10	103.70	105.80	268,454	+1.60(+1.54%)
Dec 15, 2016	103.45	105.11	101.90	104.20	160,184	+1.25(+1.21%)
Dec 14, 2016	102.95	105.10	100.05	102.95	300,414	+0.80(+0.78%)
Dec 13, 2016	103.00	107.75	98.00	102.15	673,054	-0.55(-0.54%)
Dec 12, 2016	105.25	105.25	101.45	102.70	274,252	-2.60(-2.47%)
Dec 09, 2016	104.95	107.95	104.10	105.30	205,792	+0.30(+0.29%)
Dec 08, 2016	100.70	105.55	100.70	105.00	219,791	+4.80(+4.79%)
Dec 07, 2016	99.90	100.65	98.20	100.20	162,511	+0.35(+0.35%)
Dec 06, 2016	99.70	100.40	97.45	99.85	183,862	+0.60(+0.60%)
Dec 05, 2016	99.50	102.05	98.90	99.25	154,075	+0.40(+0.40%)
Dec 02, 2016	101.40	103.41	97.45	98.85	285,855	-2.80(-2.75%)
Dec 01, 2016	104.60	105.90	100.40	101.65	237,565	-3.15(-3.01%)
Nov 30, 2016	102.05	106.35	102.05	104.80	245,618	+3.40(+3.35%)
Nov 29, 2016	105.30	106.82	101.00	101.40	248,343	-4.70(-4.43%)
Nov 28, 2016	107.50	108.85	105.10	106.10	296,081	-1.70(-1.58%)
Nov 25, 2016	107.35	108.85	106.11	107.80	136,820	+1.25(+1.17%)
Nov 23, 2016		106.55	106.55	106.55	0	+1.05(+1.00%)
Nov 22, 2016	101.80	105.60	100.20	105.50	218,051	+2.95(+2.88%)
Nov 21, 2016	101.15	102.70	100.26	102.55	298,578	+2.55(+2.55%)
Nov 18, 2016	94.20	100.55	94.00	100.00	456,030	+6.80(+7.30%)
Nov 17, 2016	94.00	97.55	92.85	93.20	816,551	+5.05(+5.73%)
Nov 16, 2016	93.00	93.31	87.16	88.15	232,718	-5.55(-5.92%)
Nov 15, 2016	94.45	95.65	88.55	93.70	406,158	-1.80(-1.88%)
Nov 14, 2016	95.85	99.30	95.25	95.50	396,145	+0.35(+0.37%)
Nov 11, 2016	90.75	95.35	90.20	95.15	301,897	+4.65(+5.14%)
Nov 10, 2016	88.50	91.00	88.25	90.50	316,274	+2.95(+3.37%)
Nov 09, 2016	81.75	89.80	81.75	87.55	257,121	+4.15(+4.98%)
Nov 08, 2016	82.90	85.68	81.65	83.40	211,266	-0.20(-0.24%)
Nov 07, 2016	83.10	85.45	83.05	83.60	183,574	+2.05(+2.51%)
Nov 04, 2016	79.85	85.55	79.71	81.55	250,190	+1.70(+2.13%)
Nov 03, 2016	80.00	82.35	79.75	79.85	164,169	-0.95(-1.18%)
Nov 02, 2016	80.00	82.10	78.45	80.80	355,507	+0.20(+0.25%)

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.