GROUPON-A (NQ: GRPN)
6.310 USD  -0.080 (-1.25%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 6.400 6.420 6.230 6.310 9,152,690 -0.08(-1.25%)
Jul 28, 2014 6.200 6.440 6.180 6.390 10,698,887 +0.18(+2.90%)
Jul 25, 2014 6.130 6.250 6.120 6.210 6,522,326 +0.06(+0.98%)
Jul 24, 2014 6.290 6.290 6.090 6.150 17,721,318 -0.10(-1.60%)
Jul 23, 2014 6.250 6.300 6.200 6.250 9,672,714 +0.02(+0.32%)
Jul 22, 2014 6.250 6.370 6.220 6.230 12,773,206 -0.03(-0.48%)
Jul 21, 2014 6.330 6.390 6.190 6.260 10,976,669 -0.04(-0.56%)
Jul 18, 2014 6.210 6.350 6.160 6.295 9,332,400 +0.10(+1.70%)
Jul 17, 2014 6.270 6.350 6.180 6.190 10,434,515 -0.11(-1.75%)
Jul 16, 2014 6.420 6.439 6.250 6.300 12,416,500 -0.10(-1.56%)
Jul 15, 2014 6.510 6.550 6.360 6.400 9,930,160 -0.06(-0.93%)
Jul 14, 2014 6.630 6.660 6.450 6.460 12,945,151 -0.12(-1.82%)
Jul 11, 2014 6.500 6.655 6.390 6.580 12,352,191 +0.08(+1.23%)
Jul 10, 2014 6.360 6.580 6.270 6.500 13,715,793 -0.08(-1.22%)
Jul 09, 2014 6.400 6.700 6.320 6.580 19,528,603 +0.30(+4.78%)
Jul 08, 2014 6.770 6.820 6.220 6.280 45,345,428 -0.17(-2.64%)
Jul 07, 2014 6.670 6.680 6.430 6.450 11,349,358 -0.22(-3.30%)
Jul 03, 2014 6.670 6.670 6.670 0 +0.17(+2.62%)
Jul 02, 2014 6.520 6.690 6.500 6.500 12,256,882 -0.03(-0.46%)
Jul 01, 2014 6.650 6.790 6.510 6.530 12,652,587 -0.09(-1.36%)
Jun 30, 2014 6.650 6.800 6.610 6.620 9,750,302 -0.06(-0.90%)
Jun 27, 2014 6.660 6.780 6.600 6.680 11,837,185 -0.04(-0.60%)
Jun 26, 2014 6.790 6.950 6.680 6.720 13,718,698 -0.03(-0.44%)
Jun 25, 2014 6.520 6.820 6.430 6.750 19,414,326 -0.03(-0.44%)
Jun 24, 2014 6.520 7.160 6.500 6.780 36,608,586 +0.29(+4.47%)
Jun 23, 2014 6.230 6.630 6.183 6.490 20,885,699 +0.34(+5.53%)
Jun 20, 2014 6.230 6.270 6.120 6.150 7,973,660 -0.09(-1.44%)
Jun 19, 2014 6.310 6.340 6.140 6.240 12,629,969 -0.07(-1.11%)
Jun 18, 2014 6.360 6.450 6.190 6.310 12,876,758 -0.04(-0.63%)
Jun 17, 2014 6.290 6.440 6.240 6.350 16,727,380 +0.13(+2.09%)
Jun 16, 2014 6.220 6.360 6.130 6.220 10,412,144 -0.02(-0.32%)
Jun 13, 2014 6.270 6.400 6.200 6.240 30,546,808 +0.24(+3.91%)
Jun 12, 2014 6.050 6.130 5.960 6.005 9,024,531 -0.07(-1.07%)
Jun 11, 2014 6.050 6.150 6.020 6.070 9,614,618 -0.02(-0.33%)
Jun 10, 2014 6.130 6.200 6.040 6.090 12,566,774 +0.26(+4.46%)
Jun 06, 2014 5.800 5.910 5.800 5.830 5,131,919 +0.01(+0.17%)
Jun 05, 2014 5.780 5.850 5.700 5.820 9,301,348 +0.09(+1.57%)
Jun 04, 2014 5.560 5.780 5.560 5.730 15,950,864 +0.14(+2.41%)
Jun 03, 2014 5.560 5.610 5.460 5.595 13,173,576 +0.09(+1.73%)
Jun 02, 2014 5.880 5.930 5.475 5.500 33,835,338 -0.38(-6.46%)
May 30, 2014 5.990 6.010 5.830 5.880 11,827,060 -0.11(-1.84%)
May 29, 2014 6.140 6.250 5.975 5.990 14,898,680 -0.10(-1.64%)
May 28, 2014 6.200 6.230 5.990 6.090 10,782,656 -0.18(-2.87%)
May 27, 2014 6.310 6.460 6.170 6.270 9,175,076 -0.02(-0.32%)
May 23, 2014 6.290 6.290 6.290 0 +0.34(+5.80%)
May 22, 2014 5.880 5.995 5.820 5.945 10,055,340 +0.07(+1.11%)
May 21, 2014 5.970 6.095 5.870 5.880 16,781,708 -0.09(-1.51%)
May 20, 2014 6.010 6.055 5.920 5.970 12,416,169 -0.08(-1.32%)
May 19, 2014 6.030 6.110 5.960 6.050 7,996,909 +0.04(+0.67%)
May 16, 2014 6.010 6.160 5.920 6.010 7,256,492 -0.04(-0.66%)
May 15, 2014 6.070 6.120 5.840 6.050 15,693,684 +0.00(+0.00%)
May 14, 2014 6.330 6.460 6.020 6.050 19,411,833 -0.28(-4.42%)
May 13, 2014 6.110 6.370 6.080 6.330 13,938,314 +0.18(+2.93%)
May 12, 2014 6.060 6.220 6.060 6.150 17,031,023 +0.10(+1.65%)
May 09, 2014 5.650 6.215 5.600 6.050 40,314,541 +0.39(+6.98%)
May 08, 2014 5.420 5.780 5.310 5.655 30,488,078 +0.33(+6.10%)
May 07, 2014 6.020 6.033 5.180 5.330 71,133,621 -1.39(-20.68%)
May 06, 2014 7.000 7.000 6.620 6.720 27,474,327 -0.17(-2.47%)
May 05, 2014 7.020 7.080 6.860 6.890 20,636,329 -0.20(-2.82%)
May 02, 2014 7.050 7.160 7.010 7.090 13,237,095 +0.01(+0.14%)
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