GROUPON-A (NQ: GRPN)
6.470 USD  +0.090 (+1.41%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.740 4.930 4.480 4.530 103,182,106 -1.45(-24.28%)
Feb 27, 2013 5.590 6.120 5.550 5.982 38,474,900 +0.43(+7.79%)
Feb 26, 2013 5.700 5.700 5.395 5.550 13,822,010 -0.17(-2.97%)
Feb 22, 2013 5.840 6.000 5.660 5.720 10,358,957 -0.08(-1.38%)
Feb 21, 2013 5.810 5.980 5.660 5.800 20,978,410 +0.21(+3.76%)
Feb 20, 2013 5.990 6.020 5.530 5.590 14,773,879 -0.33(-5.65%)
Feb 19, 2013 6.000 6.170 5.890 5.925 17,123,367 -0.03(-0.50%)
Feb 15, 2013 5.950 6.080 5.840 5.955 21,712,076 +0.00(+0.08%)
Feb 14, 2013 5.640 6.030 5.600 5.950 28,877,443 +0.38(+6.73%)
Feb 13, 2013 5.620 5.710 5.510 5.575 26,738,028 +0.29(+5.39%)
Feb 12, 2013 5.410 5.590 5.280 5.290 9,101,824 -0.07(-1.31%)
Feb 11, 2013 5.400 5.500 5.350 5.360 7,614,399 -0.07(-1.29%)
Feb 08, 2013 5.350 5.500 5.320 5.430 9,161,981 +0.15(+2.82%)
Feb 07, 2013 5.400 5.500 5.200 5.281 7,081,327 -0.12(-2.20%)
Feb 06, 2013 5.150 5.430 5.130 5.400 9,527,916 +0.17(+3.25%)
Feb 04, 2013 5.600 5.640 5.220 5.230 12,263,604 -0.41(-7.35%)
Feb 01, 2013 5.470 5.760 5.410 5.645 18,904,310 +0.12(+2.26%)
Jan 31, 2013 5.250 5.520 5.220 5.520 14,983,844 +0.25(+4.74%)
Jan 30, 2013 5.350 5.350 5.160 5.270 8,463,313 -0.01(-0.19%)
Jan 29, 2013 5.400 5.410 5.240 5.280 7,314,689 -0.12(-2.22%)
Jan 28, 2013 5.310 5.410 5.270 5.400 11,753,810 +0.13(+2.47%)
Jan 25, 2013 5.210 5.360 5.175 5.270 15,949,356 +0.09(+1.74%)
Jan 24, 2013 5.030 5.270 4.970 5.180 19,418,673 +0.09(+1.77%)
Jan 23, 2013 4.870 5.095 4.810 5.090 12,229,428 +0.25(+5.27%)
Jan 22, 2013 4.970 5.000 4.790 4.835 8,476,596 -0.12(-2.32%)
Jan 18, 2013 5.140 5.150 4.910 4.950 6,752,784 -0.14(-2.75%)
Jan 17, 2013 5.090 5.170 5.060 5.090 6,440,022 +0.06(+1.19%)
Jan 16, 2013 5.180 5.220 4.980 5.030 14,454,690 -0.20(-3.82%)
Jan 15, 2013 5.280 5.310 5.170 5.230 10,174,878 -0.04(-0.76%)
Jan 14, 2013 5.380 5.590 5.220 5.270 19,596,235 -0.08(-1.50%)
Jan 12, 2013 5.250 5.380 5.135 5.350 11,549,622 +0.00(+0.00%)
Jan 11, 2013 5.250 5.380 5.135 5.350 11,542,475 +0.16(+3.08%)
Jan 10, 2013 5.160 5.290 4.920 5.190 13,935,204 +0.14(+2.77%)
Jan 09, 2013 5.250 5.290 5.030 5.050 8,390,511 -0.15(-2.88%)
Jan 08, 2013 5.290 5.385 5.150 5.200 10,775,684 -0.10(-1.89%)
Jan 07, 2013 5.290 5.450 5.110 5.300 16,872,304 +0.03(+0.57%)
Jan 04, 2013 5.150 5.330 5.140 5.270 14,012,326 +0.15(+2.93%)
Jan 03, 2013 4.960 5.210 4.960 5.120 13,242,209 +0.16(+3.23%)
Jan 02, 2013 4.975 5.050 4.915 4.960 12,077,736 +0.09(+1.85%)
Dec 31, 2012 4.750 4.910 4.700 4.870 6,896,627 +0.09(+1.88%)
Dec 28, 2012 4.800 4.840 4.620 4.780 4,914,539 -0.08(-1.65%)
Dec 27, 2012 4.900 4.900 4.700 4.860 8,010,665 +0.06(+1.25%)
Dec 26, 2012 4.700 4.890 4.660 4.800 7,925,857 +0.17(+3.67%)
Dec 24, 2012 4.840 4.910 4.560 4.630 5,001,495 -0.19(-3.94%)
Dec 21, 2012 4.720 4.840 4.430 4.820 14,608,241 +0.03(+0.61%)
Dec 20, 2012 4.940 5.070 4.770 4.791 10,118,548 -0.09(-1.83%)
Dec 19, 2012 5.080 5.170 4.840 4.880 12,040,975 -0.13(-2.61%)
Dec 18, 2012 4.770 5.050 4.770 5.011 12,774,216 +0.22(+4.61%)
Dec 17, 2012 4.950 5.010 4.680 4.790 14,901,553 -0.14(-2.84%)
Dec 14, 2012 4.890 5.100 4.840 4.930 18,465,347 +0.13(+2.71%)
Dec 13, 2012 4.620 4.950 4.600 4.800 21,998,563 +0.22(+4.80%)
Dec 12, 2012 4.420 4.690 4.360 4.580 23,174,149 +0.17(+3.85%)
Dec 11, 2012 4.330 4.450 4.280 4.410 9,894,488 +0.16(+3.76%)
Dec 10, 2012 4.450 4.570 4.220 4.250 22,188,756 -0.44(-9.28%)
Dec 07, 2012 3.860 4.780 3.820 4.685 50,916,569 +0.88(+22.97%)
Dec 06, 2012 3.840 3.840 3.700 3.810 7,408,058 -0.05(-1.30%)
Dec 05, 2012 3.830 3.910 3.800 3.860 8,793,801 +0.10(+2.66%)
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