Skip to main content

Lendingtree Inc (NQ: TREE )

42.34 +1.36 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.