Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingtree Inc (NQ: TREE )

45.70 -0.31 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 263.36 266.21 256.30 260.02 103,300 -5.28(-1.99%)
May 28, 2020 272.94 273.93 262.67 265.30 158,970 -4.09(-1.52%)
May 27, 2020 263.12 271.60 253.82 269.39 169,948 +12.09(+4.70%)
May 26, 2020 257.55 261.63 255.51 257.30 129,998 +5.04(+2.00%)
May 22, 2020 257.14 260.41 250.33 252.26 105,200 -5.02(-1.95%)
May 21, 2020 257.29 265.00 257.28 257.28 113,651 +0.20(+0.08%)
May 20, 2020 257.86 262.56 255.50 257.08 93,887 +2.88(+1.13%)
May 19, 2020 249.51 260.35 246.23 254.20 149,745 +3.85(+1.54%)
May 18, 2020 247.20 254.80 245.60 250.35 175,477 +11.20(+4.68%)
May 15, 2020 238.55 244.00 236.98 239.15 118,800 -2.01(-0.83%)
May 14, 2020 230.61 243.81 225.18 241.16 167,521 +8.06(+3.46%)
May 13, 2020 240.52 242.48 225.11 233.10 199,399 -9.45(-3.90%)
May 12, 2020 246.86 252.37 242.53 242.55 155,063 -2.05(-0.84%)
May 11, 2020 242.65 248.00 237.35 244.60 142,255 +0.22(+0.09%)
May 08, 2020 238.59 248.77 237.55 244.38 174,200 +10.78(+4.61%)
May 07, 2020 232.39 238.71 230.50 233.60 290,941 +3.45(+1.50%)
May 06, 2020 231.44 235.72 222.98 230.15 286,886 -4.05(-1.73%)
May 05, 2020 230.00 250.88 227.27 234.20 385,751 -11.19(-4.56%)
May 04, 2020 237.76 245.39 230.68 245.39 156,193 +4.26(+1.77%)
May 01, 2020 244.05 244.05 235.21 241.13 368,000 -8.24(-3.30%)
Apr 30, 2020 250.59 255.41 242.63 249.37 354,064 -0.22(-0.09%)
Apr 29, 2020 227.62 254.35 227.62 249.59 241,363 +26.16(+11.71%)
Apr 28, 2020 223.30 237.26 217.19 223.43 300,591 +0.13(+0.06%)
Apr 27, 2020 217.31 228.29 217.31 223.30 167,947 +7.66(+3.55%)
Apr 24, 2020 212.50 219.03 209.60 215.64 172,200 +4.39(+2.08%)
Apr 23, 2020 206.42 218.11 205.75 211.25 143,085 +4.92(+2.38%)
Apr 22, 2020 208.51 214.95 205.01 206.33 140,157 +2.86(+1.41%)
Apr 21, 2020 198.12 205.80 195.95 203.47 393,338 +0.54(+0.27%)
Apr 20, 2020 195.77 208.41 194.55 202.93 196,101 +4.63(+2.33%)
Apr 17, 2020 200.00 205.69 194.15 198.30 353,700 +6.14(+3.20%)
Apr 16, 2020 183.42 194.85 175.01 192.16 267,332 +11.81(+6.55%)
Apr 15, 2020 190.86 195.99 178.24 180.35 407,409 -18.37(-9.24%)
Apr 14, 2020 196.65 206.00 194.00 198.72 163,169 +8.63(+4.54%)
Apr 13, 2020 201.00 207.00 183.99 190.09 269,290 -10.44(-5.21%)
Apr 09, 2020 192.11 214.97 190.31 200.53 312,000 +14.56(+7.83%)
Apr 08, 2020 196.53 201.58 181.34 185.97 335,186 -8.43(-4.34%)
Apr 07, 2020 179.07 196.99 175.92 194.40 654,390 +27.60(+16.55%)
Apr 06, 2020 145.00 173.46 145.00 166.80 412,874 +29.68(+21.65%)
Apr 03, 2020 150.73 153.70 135.72 137.12 597,500 -12.47(-8.34%)
Apr 02, 2020 155.58 159.00 148.63 149.59 401,672 -8.24(-5.22%)
Apr 01, 2020 177.21 178.27 150.41 157.83 423,960 -25.56(-13.94%)
Mar 31, 2020 189.29 197.49 176.24 183.39 201,212 -7.17(-3.76%)
Mar 30, 2020 193.76 197.99 182.52 190.56 195,747 -1.62(-0.84%)
Mar 27, 2020 192.36 195.26 182.00 192.18 176,300 -8.81(-4.38%)
Mar 26, 2020 202.00 215.00 195.56 200.99 168,131 +1.24(+0.62%)
Mar 25, 2020 189.08 213.29 185.39 199.75 275,466 +10.93(+5.79%)
Mar 24, 2020 173.83 192.95 169.73 188.82 215,659 +24.57(+14.96%)
Mar 23, 2020 188.67 188.67 156.57 164.25 371,319 -23.96(-12.73%)
Mar 20, 2020 199.36 218.66 178.85 188.21 224,500 -10.63(-5.35%)
Mar 19, 2020 196.02 211.41 171.01 198.84 282,783 +1.26(+0.64%)
Mar 18, 2020 227.89 233.69 175.74 197.58 268,116 -43.86(-18.17%)
Mar 17, 2020 259.10 265.03 233.07 241.44 224,755 -12.43(-4.90%)
Mar 16, 2020 215.71 253.88 211.65 253.87 194,803 +6.31(+2.55%)
Mar 13, 2020 240.14 247.56 223.63 247.56 202,200 +24.22(+10.84%)
Mar 12, 2020 226.59 236.27 219.75 223.34 196,651 -26.43(-10.58%)
Mar 11, 2020 263.06 268.05 247.08 249.77 294,836 -20.52(-7.59%)
Mar 10, 2020 276.49 276.49 256.95 270.29 183,093 +2.57(+0.96%)
Mar 09, 2020 257.00 275.73 255.00 267.72 291,227 -15.40(-5.44%)
Mar 06, 2020 265.10 286.45 265.10 283.12 231,800 +10.42(+3.82%)
Mar 05, 2020 276.34 280.50 269.46 272.70 223,005 -11.65(-4.10%)
Mar 04, 2020 269.52 286.81 267.71 284.35 175,377 +18.72(+7.05%)
Mar 03, 2020 284.12 289.02 263.63 265.63 166,926 -18.28(-6.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.