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

Lendingtree Inc (NQ: TREE )

37.90 +1.47 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 106.20 109.61 105.61 105.95 192,908 -1.25(-1.17%)
Aug 28, 2015 102.97 107.34 102.55 107.20 243,670 +3.85(+3.73%)
Aug 27, 2015 108.73 109.57 100.56 103.35 345,088 -4.47(-4.15%)
Aug 26, 2015 106.60 107.88 101.46 107.82 404,388 +3.16(+3.02%)
Aug 25, 2015 108.44 109.29 104.16 104.66 647,241 +0.46(+0.44%)
Aug 24, 2015 100.01 108.70 100.01 104.20 422,180 -6.68(-6.02%)
Aug 21, 2015 132.55 134.15 107.00 110.88 1,167,569 -22.99(-17.17%)
Aug 20, 2015 136.20 137.37 132.39 133.87 268,738 -3.03(-2.21%)
Aug 19, 2015 135.66 137.93 135.29 136.90 187,733 +0.24(+0.18%)
Aug 18, 2015 138.51 139.59 134.23 136.66 260,403 -1.42(-1.03%)
Aug 17, 2015 133.98 138.90 132.87 138.08 250,385 +4.37(+3.27%)
Aug 14, 2015 135.75 136.43 131.38 133.71 299,906 -0.75(-0.56%)
Aug 13, 2015 122.49 137.23 122.09 134.46 513,584 +12.56(+10.30%)
Aug 12, 2015 126.05 129.72 118.54 121.90 285,003 -3.19(-2.55%)
Aug 11, 2015 118.52 127.38 117.90 125.09 298,966 +5.57(+4.66%)
Aug 10, 2015 121.15 124.14 117.20 119.52 324,370 -1.52(-1.25%)
Aug 07, 2015 113.70 121.13 113.48 121.03 334,701 +7.66(+6.76%)
Aug 06, 2015 117.12 120.40 111.28 113.37 248,740 -4.58(-3.88%)
Aug 05, 2015 117.51 124.28 114.60 117.95 619,517 +0.44(+0.37%)
Aug 04, 2015 94.75 119.23 93.49 117.51 1,266,178 +34.92(+42.27%)
Aug 03, 2015 83.10 83.86 80.25 82.59 227,092 -0.33(-0.39%)
Jul 31, 2015 82.03 83.99 81.35 82.92 259,140 +0.91(+1.11%)
Jul 30, 2015 79.83 82.18 78.83 82.01 181,968 +2.35(+2.95%)
Jul 29, 2015 83.57 83.57 78.80 79.66 239,047 -3.56(-4.28%)
Jul 28, 2015 82.05 83.25 80.43 83.22 247,396 +1.51(+1.85%)
Jul 27, 2015 82.02 82.26 81.33 81.71 105,877 -0.45(-0.55%)
Jul 24, 2015 81.91 83.52 81.39 82.16 205,691 +0.51(+0.62%)
Jul 23, 2015 85.00 85.00 81.50 81.65 242,556 -3.15(-3.71%)
Jul 22, 2015 83.80 85.62 83.80 84.80 156,291 +0.58(+0.69%)
Jul 21, 2015 83.50 84.28 82.99 84.22 128,309 +0.94(+1.13%)
Jul 20, 2015 82.43 83.35 82.42 83.28 110,083 +0.72(+0.87%)
Jul 17, 2015 81.24 82.83 81.24 82.56 146,649 +1.16(+1.43%)
Jul 16, 2015 84.47 84.47 80.34 81.40 233,682 -2.07(-2.48%)
Jul 15, 2015 83.26 84.46 81.93 83.47 251,591 +1.12(+1.36%)
Jul 14, 2015 78.42 82.85 78.42 82.35 335,159 +4.20(+5.37%)
Jul 13, 2015 77.83 78.50 76.86 78.15 295,433 +0.30(+0.39%)
Jul 10, 2015 79.19 79.81 76.74 77.85 472,660 -0.78(-0.99%)
Jul 09, 2015 78.79 79.85 77.02 78.63 1,137,840 +0.71(+0.91%)
Jul 08, 2015 79.40 80.26 75.70 77.92 1,006,330 +1.08(+1.41%)
Jul 07, 2015 77.08 77.26 74.96 76.84 222,982 +0.13(+0.17%)
Jul 06, 2015 74.37 76.76 73.56 76.71 216,949 +1.72(+2.29%)
Jul 02, 2015 78.22 74.99 74.99 74.99 263,400 -3.19(-4.08%)
Jul 01, 2015 79.00 79.08 78.08 78.18 221,254 -0.43(-0.55%)
Jun 30, 2015 78.14 78.78 77.62 78.61 131,544 +0.72(+0.92%)
Jun 29, 2015 77.50 78.60 77.05 77.89 180,111 -0.27(-0.35%)
Jun 26, 2015 76.86 78.44 76.69 78.16 409,355 +1.22(+1.59%)
Jun 25, 2015 73.75 76.98 73.75 76.94 349,873 +3.71(+5.07%)
Jun 24, 2015 73.50 73.77 72.29 73.23 155,406 -0.27(-0.37%)
Jun 23, 2015 73.60 74.00 72.10 73.50 173,010 +0.08(+0.11%)
Jun 22, 2015 71.99 73.42 71.49 73.42 148,160 +1.60(+2.23%)
Jun 19, 2015 72.14 72.59 70.47 71.82 156,923 -0.56(-0.77%)
Jun 18, 2015 66.00 72.43 65.98 72.38 593,600 +6.39(+9.68%)
Jun 17, 2015 65.20 66.22 64.97 65.99 243,913 +0.75(+1.15%)
Jun 16, 2015 64.85 65.25 63.95 65.24 256,865 +0.46(+0.71%)
Jun 15, 2015 63.51 65.09 63.37 64.78 221,145 +0.79(+1.23%)
Jun 12, 2015 63.71 64.13 62.94 63.99 126,012 +0.13(+0.20%)
Jun 11, 2015 64.30 64.42 63.09 63.86 142,450 -0.44(-0.68%)
Jun 10, 2015 64.03 64.41 62.66 64.30 185,342 +0.76(+1.20%)
Jun 09, 2015 62.52 63.57 61.62 63.54 188,354 +1.12(+1.79%)
Jun 08, 2015 62.54 62.90 61.83 62.42 97,782 -0.28(-0.45%)
Jun 05, 2015 62.79 63.04 61.95 62.70 93,619 -0.23(-0.37%)
Jun 04, 2015 63.31 63.65 62.57 62.93 179,820 -0.48(-0.76%)
Jun 03, 2015 61.61 63.46 61.37 63.41 203,550 +2.12(+3.46%)
Jun 02, 2015 59.37 61.50 59.19 61.29 301,461 +1.67(+2.80%)
Jun 01, 2015 59.23 59.86 58.23 59.62 139,296 +0.36(+0.61%)
May 29, 2015 58.69 59.33 57.73 59.26 153,025 +0.73(+1.25%)
May 28, 2015 58.37 58.61 57.87 58.53 90,592 +0.17(+0.29%)
May 27, 2015 57.60 58.40 56.84 58.36 179,304 +0.92(+1.60%)
May 26, 2015 56.62 57.50 55.96 57.44 138,561 +0.43(+0.75%)
May 22, 2015 57.70 57.01 57.01 57.01 151,600 -0.73(-1.26%)
May 21, 2015 60.06 60.30 57.38 57.74 83,477 -2.33(-3.88%)
May 20, 2015 59.17 60.51 58.55 60.07 149,029 +0.85(+1.44%)
May 19, 2015 57.27 59.35 56.86 59.22 204,354 +2.22(+3.89%)
May 18, 2015 57.23 57.30 56.47 57.00 201,430 -0.20(-0.35%)
May 15, 2015 57.44 57.73 56.72 57.20 78,460 -0.10(-0.17%)
May 14, 2015 57.60 57.69 56.74 57.30 118,044 +0.02(+0.03%)
May 13, 2015 57.61 58.00 56.85 57.28 98,216 -0.48(-0.83%)
May 12, 2015 57.91 58.03 56.98 57.76 84,660 -0.15(-0.26%)
May 11, 2015 57.57 59.75 57.06 57.91 156,767 +0.57(+0.99%)
May 08, 2015 56.12 57.62 55.37 57.34 327,507 +1.40(+2.50%)
May 07, 2015 55.90 56.66 55.54 55.94 81,343 -0.06(-0.11%)
May 06, 2015 55.76 56.23 55.61 56.00 79,110 +0.27(+0.48%)
May 05, 2015 56.00 56.00 55.16 55.73 151,903 +0.02(+0.04%)
May 04, 2015 55.34 56.37 54.68 55.71 148,077 +0.69(+1.25%)
May 01, 2015 55.55 57.40 54.32 55.02 184,189 -0.01(-0.02%)
Apr 30, 2015 63.39 65.98 54.53 55.03 726,391 -6.72(-10.88%)
Apr 29, 2015 61.54 61.96 60.75 61.75 172,190 +0.00(+0.00%)
Apr 28, 2015 61.35 61.78 60.75 61.75 211,029 +0.63(+1.03%)
Apr 27, 2015 60.80 61.54 59.91 61.12 188,148 +0.21(+0.34%)
Apr 24, 2015 60.79 61.05 60.22 60.91 83,518 +0.18(+0.30%)
Apr 23, 2015 59.58 60.74 59.39 60.73 145,860 +0.79(+1.32%)
Apr 22, 2015 59.73 60.78 58.29 59.94 87,131 +0.03(+0.05%)
Apr 21, 2015 60.34 60.34 59.55 59.91 104,362 -0.08(-0.13%)
Apr 20, 2015 60.09 60.67 59.29 59.99 138,150 +0.10(+0.17%)
Apr 17, 2015 58.35 60.80 57.75 59.89 235,163 +0.89(+1.51%)
Apr 16, 2015 58.47 59.02 58.24 59.00 101,950 +0.31(+0.53%)
Apr 15, 2015 56.88 58.71 56.72 58.69 134,346 +1.83(+3.22%)
Apr 14, 2015 56.94 57.00 56.50 56.86 64,799 +0.08(+0.14%)
Apr 13, 2015 56.47 57.00 56.41 56.78 73,237 +0.18(+0.32%)
Apr 10, 2015 57.20 57.22 56.41 56.60 58,965 -0.39(-0.68%)
Apr 09, 2015 57.39 57.92 56.44 56.99 98,320 -0.24(-0.42%)
Apr 08, 2015 58.49 58.69 56.67 57.23 162,434 -0.87(-1.50%)
Apr 07, 2015 57.01 58.51 56.96 58.10 191,859 +1.24(+2.18%)
Apr 06, 2015 55.48 56.89 55.48 56.86 177,548 +1.00(+1.79%)
Apr 02, 2015 56.00 55.86 55.86 55.86 89,300 -0.01(-0.02%)
Apr 01, 2015 56.05 56.30 54.91 55.87 136,676 -0.14(-0.25%)
Mar 31, 2015 55.89 56.12 55.48 56.01 134,241 -0.05(-0.09%)
Mar 30, 2015 55.77 56.17 55.58 56.06 95,708 +0.14(+0.25%)
Mar 27, 2015 55.95 56.30 55.46 55.92 87,471 -0.17(-0.30%)
Mar 26, 2015 55.93 56.40 55.04 56.09 114,064 -0.03(-0.05%)
Mar 25, 2015 56.09 56.49 55.36 56.12 174,450 -0.11(-0.20%)
Mar 24, 2015 57.49 57.98 55.44 56.23 151,091 -1.41(-2.45%)
Mar 23, 2015 55.68 57.71 54.84 57.64 298,102 +1.74(+3.11%)
Mar 20, 2015 56.49 56.77 55.50 55.90 179,688 -0.38(-0.68%)
Mar 19, 2015 56.37 57.86 55.55 56.28 154,691 -0.27(-0.48%)
Mar 18, 2015 54.63 56.69 54.40 56.55 213,240 +1.67(+3.04%)
Mar 17, 2015 54.38 55.48 53.92 54.88 207,631 +0.49(+0.90%)
Mar 16, 2015 54.59 54.80 54.10 54.39 150,071 +0.15(+0.28%)
Mar 13, 2015 54.24 54.59 53.86 54.24 179,076 -0.18(-0.33%)
Mar 12, 2015 54.26 55.31 54.07 54.42 201,366 +0.42(+0.78%)
Mar 11, 2015 50.96 54.19 50.92 54.00 233,222 +3.37(+6.66%)
Mar 10, 2015 50.94 52.14 50.46 50.63 153,985 -1.17(-2.26%)
Mar 09, 2015 51.06 52.44 51.06 51.80 172,583 +0.69(+1.35%)
Mar 06, 2015 51.70 52.99 50.44 51.11 138,751 -0.92(-1.77%)
Mar 05, 2015 52.98 52.98 51.94 52.03 194,247 -0.36(-0.69%)
Mar 04, 2015 52.99 52.42 52.42 52.39 119,211 -0.03(-0.06%)
Mar 03, 2015 52.72 52.99 51.62 52.42 181,173 -0.49(-0.93%)
Mar 02, 2015 52.98 53.47 52.15 52.91 278,869 -0.13(-0.25%)
Feb 27, 2015 51.29 53.17 51.29 53.04 306,995 +0.88(+1.69%)
Feb 26, 2015 47.21 52.32 47.21 52.16 481,014 +5.16(+10.98%)
Feb 25, 2015 46.02 48.80 45.75 47.00 252,797 +2.93(+6.65%)
Feb 24, 2015 43.50 44.21 43.22 44.07 178,457 +0.52(+1.19%)
Feb 23, 2015 43.64 44.00 43.31 43.55 109,429 -0.29(-0.66%)
Feb 20, 2015 43.95 44.04 43.25 43.84 86,636 -0.06(-0.14%)
Feb 19, 2015 43.71 44.04 43.50 43.90 67,318 +0.10(+0.23%)
Feb 18, 2015 43.39 43.87 43.15 43.80 126,271 +0.47(+1.08%)
Feb 17, 2015 42.87 43.63 42.60 43.33 106,431 +0.41(+0.96%)
Feb 13, 2015 42.99 42.92 42.92 42.92 121,300 +0.40(+0.94%)
Feb 12, 2015 40.32 42.63 40.20 42.52 147,248 +2.33(+5.80%)
Feb 11, 2015 40.28 40.62 39.98 40.19 102,140 -0.32(-0.79%)
Feb 10, 2015 40.93 40.98 40.01 40.51 91,061 +0.21(+0.52%)
Feb 09, 2015 41.96 41.96 40.20 40.30 69,231 -0.96(-2.33%)
Feb 06, 2015 42.22 42.94 40.99 41.26 141,352 -0.75(-1.79%)
Feb 05, 2015 41.92 43.01 41.82 42.01 182,228 -0.34(-0.80%)
Feb 04, 2015 42.41 42.91 42.01 42.35 109,112 -0.33(-0.77%)
Feb 03, 2015 41.59 43.04 41.15 42.68 175,920 +1.12(+2.69%)
Feb 02, 2015 40.74 42.25 39.88 41.56 146,266 +0.38(+0.92%)
Jan 30, 2015 40.53 41.78 38.85 41.18 509,079 +0.42(+1.03%)
Jan 29, 2015 41.11 41.37 40.52 40.76 241,686 -0.14(-0.34%)
Jan 28, 2015 40.90 41.16 40.29 40.90 127,737 +0.07(+0.17%)
Jan 27, 2015 40.00 41.29 39.68 40.83 152,545 +0.40(+0.99%)
Jan 26, 2015 40.51 41.09 40.03 40.43 95,710 +0.03(+0.07%)
Jan 23, 2015 42.15 42.22 40.33 40.40 206,725 -1.80(-4.27%)
Jan 22, 2015 41.38 42.34 40.23 42.20 162,632 +1.06(+2.58%)
Jan 21, 2015 41.10 42.00 40.42 41.14 153,316 +0.01(+0.02%)
Jan 20, 2015 42.78 42.78 40.54 41.13 90,453 -1.64(-3.83%)
Jan 16, 2015 41.52 42.84 41.21 42.77 131,862 +1.04(+2.49%)
Jan 15, 2015 44.48 44.48 41.13 41.73 276,745 -2.70(-6.08%)
Jan 14, 2015 45.09 45.42 43.82 44.43 149,821 -0.87(-1.92%)
Jan 13, 2015 49.00 50.78 44.73 45.30 406,976 -3.17(-6.54%)
Jan 12, 2015 49.18 49.40 47.76 48.47 180,583 -0.92(-1.86%)
Jan 09, 2015 49.09 49.64 48.93 49.39 144,563 +0.18(+0.37%)
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.