GROUPON-A (NQ: GRPN)
4.445 USD  +0.165 (+3.86%)
Streaming Delayed Price  /  Updated: 1:08 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 4.280 4.380 4.180 4.280 13,584,719 +0.01(+0.23%)
Aug 26, 2015 4.060 4.310 3.980 4.270 18,203,843 +0.26(+6.62%)
Aug 25, 2015 4.110 4.160 4.000 4.005 8,981,691 +0.01(+0.38%)
Aug 24, 2015 3.750 4.110 3.530 3.990 15,270,964 -0.11(-2.68%)
Aug 21, 2015 4.010 4.150 3.920 4.100 13,842,103 +0.03(+0.74%)
Aug 20, 2015 4.180 4.185 4.030 4.070 9,342,569 -0.14(-3.33%)
Aug 19, 2015 4.220 4.280 4.125 4.210 8,371,120 -0.03(-0.71%)
Aug 18, 2015 4.370 4.410 4.210 4.240 12,730,113 -0.17(-3.85%)
Aug 17, 2015 4.330 4.505 4.280 4.410 13,399,195 +0.08(+1.85%)
Aug 14, 2015 4.350 4.370 4.260 4.330 10,045,065 +0.00(+0.00%)
Aug 13, 2015 4.280 4.350 4.220 4.330 12,416,004 +0.06(+1.41%)
Aug 12, 2015 4.250 4.295 4.130 4.270 10,812,674 -0.02(-0.47%)
Aug 11, 2015 4.250 4.390 4.200 4.290 12,308,635 +0.00(+0.00%)
Aug 10, 2015 4.400 4.410 4.160 4.290 25,505,301 -0.14(-3.16%)
Aug 07, 2015 4.490 4.630 4.280 4.430 39,035,693 -0.25(-5.34%)
Aug 06, 2015 4.810 4.835 4.620 4.680 15,645,424 -0.08(-1.68%)
Aug 05, 2015 4.780 4.840 4.750 4.760 7,441,045 +0.03(+0.63%)
Aug 04, 2015 4.800 4.800 4.680 4.730 6,118,724 +0.08(+1.72%)
Aug 03, 2015 4.790 4.830 4.620 4.650 9,139,418 -0.17(-3.53%)
Jul 31, 2015 4.840 4.890 4.780 4.820 4,639,217 +0.01(+0.21%)
Jul 30, 2015 4.870 4.890 4.794 4.810 6,919,243 -0.03(-0.62%)
Jul 29, 2015 4.940 4.960 4.790 4.840 14,542,055 -0.10(-2.02%)
Jul 28, 2015 4.980 4.980 4.830 4.940 6,543,605 +0.01(+0.20%)
Jul 27, 2015 4.950 5.030 4.850 4.930 17,475,171 -0.04(-0.80%)
Jul 24, 2015 5.110 5.135 4.950 4.970 7,980,286 -0.18(-3.50%)
Jul 23, 2015 4.850 5.150 4.810 5.150 10,689,836 +0.33(+6.85%)
Jul 22, 2015 4.990 5.055 4.700 4.820 12,948,191 -0.19(-3.79%)
Jul 21, 2015 5.090 5.090 4.990 5.010 5,771,676 -0.06(-1.18%)
Jul 20, 2015 5.170 5.195 5.055 5.070 4,734,100 -0.05(-0.98%)
Jul 17, 2015 5.220 5.320 5.080 5.120 10,127,954 -0.05(-0.97%)
Jul 16, 2015 5.060 5.210 5.030 5.170 10,547,969 +0.17(+3.40%)
Jul 15, 2015 5.090 5.110 4.960 5.000 6,825,250 -0.10(-1.96%)
Jul 14, 2015 5.110 5.170 4.970 5.100 7,959,180 +0.00(+0.00%)
Jul 13, 2015 5.050 5.160 4.970 5.100 12,343,549 +0.26(+5.37%)
Jul 10, 2015 4.960 4.980 4.810 4.840 5,423,772 -0.06(-1.22%)
Jul 09, 2015 4.840 5.000 4.830 4.900 7,573,935 +0.09(+1.87%)
Jul 08, 2015 4.810 4.900 4.810 4.810 7,856,627 -0.05(-1.03%)
Jul 07, 2015 4.880 4.880 4.740 4.860 6,270,155 +0.03(+0.62%)
Jul 06, 2015 4.770 4.900 4.750 4.830 6,366,080 -0.02(-0.41%)
Jul 02, 2015 4.850 4.850 4.850 0 -0.05(-1.02%)
Jul 01, 2015 5.050 5.130 4.840 4.900 11,711,328 -0.13(-2.58%)
Jun 30, 2015 5.090 5.130 5.010 5.030 6,544,583 -0.03(-0.59%)
Jun 29, 2015 5.130 5.160 5.030 5.060 8,327,345 -0.13(-2.50%)
Jun 26, 2015 5.330 5.380 5.170 5.190 12,396,573 -0.13(-2.44%)
Jun 25, 2015 5.370 5.380 5.310 5.320 7,442,640 -0.04(-0.75%)
Jun 24, 2015 5.360 5.430 5.300 5.360 6,705,841 +0.00(+0.00%)
Jun 23, 2015 5.410 5.440 5.260 5.360 14,563,255 -0.08(-1.47%)
Jun 22, 2015 5.440 5.480 5.380 5.440 6,729,445 +0.00(+0.00%)
Jun 19, 2015 5.560 5.560 5.430 5.440 10,830,729 -0.10(-1.81%)
Jun 18, 2015 5.450 5.570 5.390 5.540 11,319,001 +0.12(+2.21%)
Jun 17, 2015 5.590 5.610 5.320 5.420 22,391,234 -0.17(-3.04%)
Jun 16, 2015 5.620 5.730 5.580 5.590 8,843,487 -0.06(-1.06%)
Jun 15, 2015 5.740 5.780 5.550 5.650 8,188,109 -0.13(-2.25%)
Jun 12, 2015 5.830 5.885 5.760 5.780 6,471,064 -0.08(-1.28%)
Jun 11, 2015 5.810 5.950 5.810 5.855 5,789,266 +0.04(+0.60%)
Jun 10, 2015 5.890 5.910 5.790 5.820 6,745,073 -0.03(-0.51%)
Jun 09, 2015 5.980 5.980 5.815 5.850 8,335,601 -0.13(-2.17%)
Jun 08, 2015 6.100 6.120 5.930 5.980 6,591,259 -0.11(-1.81%)
Jun 05, 2015 6.040 6.130 6.015 6.090 7,090,880 +0.08(+1.42%)
Jun 04, 2015 6.110 6.140 5.980 6.005 9,434,326 -0.15(-2.36%)
Jun 03, 2015 5.800 6.220 5.750 6.150 29,475,105 +0.12(+1.99%)
Jun 02, 2015 6.250 6.280 5.955 6.030 20,361,335 -0.25(-3.98%)
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