GROUPON-A (NQ: GRPN)
6.290 USD  +0.060 (+0.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 11.77 11.77 11.77 0 +0.44(+3.84%)
Dec 30, 2013 11.67 11.77 11.14 11.33 15,952,277 -0.38(-3.25%)
Dec 27, 2013 11.98 12.04 11.52 11.71 13,975,556 -0.28(-2.34%)
Dec 26, 2013 11.90 12.19 11.83 11.99 13,365,493 +0.15(+1.27%)
Dec 24, 2013 11.75 11.94 11.74 11.84 7,947,359 +0.02(+0.17%)
Dec 23, 2013 11.73 11.95 11.67 11.82 12,075,409 +0.14(+1.20%)
Dec 20, 2013 11.64 11.77 11.38 11.68 29,312,553 +0.03(+0.26%)
Dec 19, 2013 11.43 11.69 11.35 11.65 26,786,399 +0.38(+3.37%)
Dec 18, 2013 10.80 11.33 10.68 11.27 28,435,158 +0.60(+5.62%)
Dec 17, 2013 10.33 10.85 10.28 10.67 18,365,167 +0.31(+2.99%)
Dec 16, 2013 10.30 10.41 10.08 10.36 12,822,214 +0.12(+1.17%)
Dec 13, 2013 10.29 10.58 10.01 10.24 13,480,736 -0.16(-1.54%)
Dec 12, 2013 10.21 10.57 10.04 10.40 21,922,623 +0.26(+2.56%)
Dec 11, 2013 10.40 10.62 10.09 10.14 24,437,249 +0.10(+1.00%)
Dec 10, 2013 9.750 10.18 9.750 10.04 23,835,235 +0.42(+4.37%)
Dec 09, 2013 9.090 9.630 9.090 9.620 16,788,881 +0.53(+5.83%)
Dec 06, 2013 9.150 9.260 8.950 9.090 0 +0.00(+0.00%)
Dec 05, 2013 9.120 9.139 8.930 9.090 9,614,534 +0.00(+0.00%)
Dec 04, 2013 9.070 9.200 8.970 9.090 12,410,406 +0.00(+0.00%)
Dec 03, 2013 9.140 9.320 9.010 9.090 21,526,360 +0.34(+3.89%)
Dec 02, 2013 8.720 8.860 8.400 8.750 32,237,427 -0.30(-3.31%)
Nov 29, 2013 9.140 9.170 8.930 9.050 0 -0.05(-0.55%)
Nov 27, 2013 9.250 9.310 9.010 9.100 0 -0.09(-0.98%)
Nov 26, 2013 9.060 9.370 9.060 9.190 13,060,262 +0.12(+1.32%)
Nov 25, 2013 9.110 9.210 8.600 9.070 0 -0.05(-0.55%)
Nov 22, 2013 9.530 9.655 9.100 9.120 0 -0.41(-4.30%)
Nov 21, 2013 9.280 9.640 9.280 9.530 16,928,874 +0.31(+3.36%)
Nov 20, 2013 9.850 9.910 9.190 9.220 33,663,882 -0.60(-6.11%)
Nov 19, 2013 10.20 10.20 9.655 9.820 22,464,399 -0.59(-5.67%)
Nov 18, 2013 10.71 10.85 10.36 10.41 17,658,014 -0.30(-2.80%)
Nov 15, 2013 10.82 10.98 10.66 10.71 0 -0.01(-0.08%)
Nov 14, 2013 10.39 10.77 10.35 10.72 17,083,819 +0.44(+4.27%)
Nov 12, 2013 9.960 10.36 9.860 10.28 19,123,966 +0.29(+2.90%)
Nov 11, 2013 10.18 10.18 9.760 9.990 18,161,672 -0.12(-1.20%)
Nov 08, 2013 9.750 10.43 9.450 10.11 0 +0.61(+6.43%)
Nov 07, 2013 9.730 9.970 9.400 9.500 33,761,755 -0.51(-5.05%)
Nov 06, 2013 10.31 10.43 9.770 10.01 26,406,538 -0.27(-2.68%)
Nov 05, 2013 10.60 10.67 10.10 10.28 20,730,260 -0.29(-2.73%)
Nov 04, 2013 10.27 10.69 10.25 10.57 26,977,962 +0.64(+6.44%)
Nov 01, 2013 9.190 9.950 9.180 9.930 0 +0.79(+8.70%)
Oct 31, 2013 9.120 9.310 8.980 9.135 19,223,610 -0.01(-0.05%)
Oct 30, 2013 9.440 9.600 9.110 9.140 14,946,384 -0.30(-3.16%)
Oct 29, 2013 9.340 9.520 8.985 9.438 21,016,170 +0.08(+0.83%)
Oct 28, 2013 9.770 9.790 9.280 9.360 15,324,640 -0.44(-4.49%)
Oct 25, 2013 9.800 10.13 9.770 9.800 0 +0.16(+1.61%)
Oct 24, 2013 9.700 9.750 9.440 9.645 17,529,052 -0.06(-0.58%)
Oct 23, 2013 9.780 9.970 9.600 9.701 11,196,459 -0.16(-1.66%)
Oct 22, 2013 10.10 10.25 9.510 9.865 31,664,123 -0.73(-6.93%)
Oct 21, 2013 10.67 10.75 10.40 10.60 13,349,520 -0.05(-0.47%)
Oct 18, 2013 10.76 11.01 10.54 10.65 22,342,656 -0.02(-0.19%)
Oct 17, 2013 11.35 11.35 10.58 10.67 28,445,544 -0.78(-6.77%)
Oct 16, 2013 11.30 11.54 11.25 11.45 14,641,696 +0.27(+2.37%)
Oct 15, 2013 11.09 11.29 10.89 11.18 16,254,326 +0.17(+1.54%)
Oct 14, 2013 10.82 11.10 10.56 11.01 13,079,320 -0.11(-0.99%)
Oct 11, 2013 11.09 11.28 10.99 11.12 0 +0.02(+0.18%)
Oct 10, 2013 10.60 11.11 10.50 11.10 26,077,401 +0.84(+8.19%)
Oct 09, 2013 10.56 10.59 9.880 10.26 30,548,568 -0.27(-2.52%)
Oct 08, 2013 11.09 11.16 10.34 10.53 24,285,895 -0.50(-4.58%)
Oct 07, 2013 11.24 11.41 11.02 11.03 19,793,252 -0.42(-3.67%)
Oct 04, 2013 11.41 11.50 11.11 11.45 15,349,114 +0.15(+1.33%)
Oct 03, 2013 11.98 12.31 11.28 11.30 32,675,517 -0.47(-3.99%)
Oct 02, 2013 11.53 11.84 11.48 11.77 15,756,875 +0.07(+0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here