Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingtree Inc (NQ: TREE )

34.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 210.80 215.65 210.80 213.80 295,680 +3.65(+1.74%)
Jun 28, 2018 209.00 213.48 205.45 210.15 529,294 -0.45(-0.21%)
Jun 27, 2018 227.30 228.55 206.50 210.60 581,138 -16.20(-7.14%)
Jun 26, 2018 242.50 242.50 224.35 226.80 651,129 -19.95(-8.09%)
Jun 25, 2018 252.80 253.20 244.90 246.75 173,187 -10.40(-4.04%)
Jun 22, 2018 259.15 260.71 252.25 257.15 317,201 -0.70(-0.27%)
Jun 21, 2018 265.45 266.30 252.18 257.85 196,614 -8.60(-3.23%)
Jun 20, 2018 262.25 269.40 262.25 266.45 192,760 +7.10(+2.74%)
Jun 19, 2018 254.15 263.95 247.70 259.35 267,071 +1.60(+0.62%)
Jun 18, 2018 253.50 267.87 250.75 257.75 280,443 +3.35(+1.32%)
Jun 15, 2018 255.70 248.25 254.40 410,083 +6.15(+2.48%)
Jun 14, 2018 245.50 251.15 245.50 248.25 387,097 +2.80(+1.14%)
Jun 13, 2018 266.10 267.88 242.46 245.45 783,136 -20.65(-7.76%)
Jun 12, 2018 288.40 297.05 264.95 266.10 528,133 -22.30(-7.73%)
Jun 11, 2018 276.55 289.85 276.40 288.40 691,318 +10.95(+3.95%)
Jun 08, 2018 270.10 278.60 268.25 277.45 184,185 +7.20(+2.66%)
Jun 07, 2018 271.25 281.95 267.35 270.25 277,918 -0.10(-0.04%)
Jun 06, 2018 263.75 272.48 263.50 270.35 227,385 +6.85(+2.60%)
Jun 05, 2018 260.95 266.80 258.02 263.50 219,273 +1.80(+0.69%)
Jun 04, 2018 261.85 263.60 256.80 261.70 116,631 +2.05(+0.79%)
Jun 01, 2018 261.35 264.65 258.10 259.65 172,287 +0.75(+0.29%)
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%)
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.