Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 31, 2018 259.55 264.58 258.30 258.90 124,614 -1.20(-0.46%)
May 30, 2018 259.85 262.40 256.10 260.10 148,410 +1.45(+0.56%)
May 29, 2018 258.25 264.00 255.35 258.65 174,536 -1.20(-0.46%)
May 25, 2018 259.85 259.85 259.85 0 -3.60(-1.37%)
May 24, 2018 271.50 271.50 262.20 263.45 203,118 -8.65(-3.18%)
May 23, 2018 264.45 273.05 262.30 272.10 130,890 +6.65(+2.51%)
May 22, 2018 277.00 277.00 263.40 265.45 156,608 -10.20(-3.70%)
May 21, 2018 280.60 284.39 274.70 275.65 126,834 -3.05(-1.09%)
May 18, 2018 273.60 280.80 273.60 278.70 134,042 +3.75(+1.36%)
May 17, 2018 274.85 278.25 270.45 274.95 136,975 -0.40(-0.15%)
May 16, 2018 271.70 275.40 265.30 275.35 177,606 +4.30(+1.59%)
May 15, 2018 273.10 278.30 269.60 271.05 179,819 -8.30(-2.97%)
May 14, 2018 280.50 286.45 274.25 279.35 221,707 -0.15(-0.05%)
May 11, 2018 287.90 294.35 279.35 279.50 216,030 -7.70(-2.68%)
May 10, 2018 280.45 288.70 280.45 287.20 253,403 +6.80(+2.43%)
May 09, 2018 279.65 281.76 275.65 280.40 136,026 +3.00(+1.08%)
May 08, 2018 270.70 281.30 270.70 277.40 293,391 +4.95(+1.82%)
May 07, 2018 266.45 277.60 265.75 272.45 366,392 +12.65(+4.87%)
May 04, 2018 254.70 263.85 252.85 259.80 122,167 +0.85(+0.33%)
May 03, 2018 261.40 261.40 248.20 258.95 207,850 -4.40(-1.67%)
May 02, 2018 258.40 272.70 257.90 263.35 374,849 +4.95(+1.92%)
May 01, 2018 238.70 260.65 233.60 258.40 380,868 +20.00(+8.39%)
Apr 30, 2018 244.05 250.00 237.30 238.40 343,932 -6.30(-2.57%)
Apr 27, 2018 259.00 262.90 242.03 244.70 513,372 -15.45(-5.94%)
Apr 26, 2018 299.70 300.00 250.15 260.15 1,210,008 -46.85(-15.26%)
Apr 25, 2018 327.10 327.10 302.25 307.00 442,689 -20.50(-6.26%)
Apr 24, 2018 327.35 340.40 323.25 327.50 319,430 +4.25(+1.31%)
Apr 23, 2018 318.45 326.00 317.85 323.25 157,192 +4.80(+1.51%)
Apr 20, 2018 321.55 324.85 317.55 318.45 99,598 -4.05(-1.26%)
Apr 19, 2018 314.70 324.00 314.70 322.50 136,566 +7.05(+2.23%)
Apr 18, 2018 316.85 323.45 310.25 315.45 111,032 -0.95(-0.30%)
Apr 17, 2018 311.85 323.58 310.70 316.40 229,350 +7.75(+2.51%)
Apr 16, 2018 313.35 318.00 307.95 308.65 123,923 -5.45(-1.74%)
Apr 13, 2018 321.15 321.45 310.11 314.10 145,590 -3.90(-1.23%)
Apr 12, 2018 321.55 322.96 316.60 318.00 144,922 -0.20(-0.06%)
Apr 11, 2018 320.80 326.40 317.70 318.20 97,204 -4.45(-1.38%)
Apr 10, 2018 335.55 335.80 316.05 322.65 186,530 -6.15(-1.87%)
Apr 09, 2018 325.55 334.40 324.87 328.80 167,502 +6.00(+1.86%)
Apr 06, 2018 322.80 240,687 +3.15(+0.99%)
Apr 05, 2018 330.05 330.75 316.70 319.65 153,201 -8.20(-2.50%)
Apr 04, 2018 319.40 329.85 315.05 327.85 147,653 +1.90(+0.58%)
Apr 03, 2018 325.30 328.75 318.15 325.95 196,658 +4.00(+1.24%)
Apr 02, 2018 326.50 330.35 314.25 321.95 206,303 -6.20(-1.89%)
Mar 29, 2018 328.15 328.15 328.15 0 -2.45(-0.74%)
Mar 28, 2018 347.40 348.40 321.45 330.60 284,647 -17.30(-4.97%)
Mar 27, 2018 368.80 370.00 345.80 347.90 167,381 -18.65(-5.09%)
Mar 26, 2018 361.35 367.65 358.55 366.55 110,692 +11.90(+3.36%)
Mar 23, 2018 363.85 371.28 352.80 354.65 147,127 -7.20(-1.99%)
Mar 22, 2018 379.90 382.95 361.50 361.85 162,378 -22.15(-5.77%)
Mar 21, 2018 386.35 390.50 381.80 384.00 99,792 -2.35(-0.61%)
Mar 20, 2018 383.00 391.40 381.16 386.35 122,542 +3.80(+0.99%)
Mar 19, 2018 378.80 383.60 367.72 382.55 235,891 +2.70(+0.71%)
Mar 16, 2018 378.50 381.30 373.20 379.85 238,851 +2.50(+0.66%)
Mar 15, 2018 373.30 380.60 368.56 377.35 189,500 +4.00(+1.07%)
Mar 14, 2018 350.20 374.60 347.77 373.35 333,994 +24.55(+7.04%)
Mar 13, 2018 355.05 358.70 347.55 348.80 150,668 -4.85(-1.37%)
Mar 12, 2018 351.10 355.80 347.25 353.65 132,559 +3.05(+0.87%)
Mar 09, 2018 345.20 351.50 342.70 350.60 174,021 +7.40(+2.16%)
Mar 08, 2018 350.95 351.00 337.25 343.20 230,932 -6.35(-1.82%)
Mar 07, 2018 355.00 348.55 349.55 1,492,193 -5.50(-1.55%)
Mar 06, 2018 355.80 360.00 351.80 355.05 125,324 +0.60(+0.17%)
Mar 05, 2018 345.85 360.00 342.73 354.45 215,411 +6.25(+1.79%)
Mar 02, 2018 340.70 352.35 334.81 348.20 191,785 +3.25(+0.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.