QUNR

Qunar Cayman Islands Limited American Depositary Shares Historical Stock Prices

$40.68
*  
1.06
2.54%
Get QUNR Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading QUNR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.43 42.02 40.37 40.68 249,615
04/27/2016 43.01 43.03 41.29 41.74 273,301
04/26/2016 42.44 43.32 41.06 42.87 353,964
04/25/2016 42.68 43.17 42.35 42.74 204,687
04/22/2016 42.85 43.47 42.07 42.97 218,792
04/21/2016 43.25 43.68 42.35 42.9 151,850
04/20/2016 42.99 43.88 42.17 42.83 178,592
04/19/2016 43.81 43.91 41.97 42.76 214,606
04/18/2016 43.12 44 42.5901 43.45 179,803
04/15/2016 43.85 43.85 41.7 43.82 319,221
04/14/2016 44.26 44.45 42.82 43.87 280,802
04/13/2016 44.13 44.636 43.71 44.04 555,215
04/12/2016 44 44.58 42.88 43.5 355,265
04/11/2016 43.54 44.6426 43.54 43.74 289,116
04/08/2016 42.47 44.48 42.47 43.3 645,348
04/07/2016 41.5 42.42 41.15 42.04 208,612
04/06/2016 40.77 43.18 40.77 41.65 514,324
04/05/2016 40.57 41.58 40.07 40.66 492,365
04/04/2016 39.91 41.37 39.61 40.73 200,614
04/01/2016 39.26 40.73 38.92 40.23 311,583
03/31/2016 39.08 40.49 38.82 39.7 267,965
03/30/2016 39.86 41.38 39.45 39.66 409,247
03/29/2016 37.25 39.8 37 39.5 443,037
03/28/2016 36.8 37.67 36.5 36.62 162,565
03/24/2016 36.74 37.7 36.515 36.79 228,295
03/23/2016 37 38.36 36.29 36.86 387,079
03/22/2016 35.18 37.57 34.53 37.05 479,889
03/21/2016 35.1 36.11 35 35.17 351,455
03/18/2016 35.76 36.06 34.5 35.15 735,309
03/17/2016 34.4 37.99 34.07 36.07 689,815
03/16/2016 35.37 36.03 34.9 35.56 394,348
03/15/2016 36.63 36.63 34.33 35.01 350,152
03/14/2016 36.71 37.4092 35.71 36.65 403,846
03/11/2016 36.39 37.22 36.21 36.96 331,505
03/10/2016 36.45 36.83 35.33 36.05 241,776
03/09/2016 36.45 36.96 36.12 36.31 135,017
03/08/2016 36 36.88 35.96 36.07 125,241
03/07/2016 36.51 37.39 35.64 36.27 141,537
03/04/2016 36.73 37.25 35.92 36.95 225,106
03/03/2016 37.88 38.4999 35.68 36.22 455,563
03/02/2016 37.62 38.09 36.64 37.6 202,306
03/01/2016 37.35 38.33 36.795 37.44 527,236
02/29/2016 37.27 37.51 35.69 37.09 654,195
02/26/2016 37.48 38.5624 36.37 37.18 311,257
02/25/2016 37.71 38.37 36.06 37.12 401,401
02/24/2016 37.75 38.18 35.87 37.95 680,884
02/23/2016 37.81 38.19 37.32 37.79 407,038
02/22/2016 38.16 38.76 37.75 38.22 219,856
02/19/2016 36 37.88 35.95 37.67 298,454
02/18/2016 37.35 37.35 35.52 35.88 428,929
02/17/2016 36.23 37.45 36.1442 37.37 481,938
02/16/2016 36.23 37 35.62 36 457,827
02/12/2016 35.43 35.95 34.535 35.07 251,613
02/11/2016 33.93 35.39 33.54 34.58 311,016
02/10/2016 34.62 35.51 34.34 34.88 241,696
02/09/2016 34.23 35.46 33.36 34.28 287,014
02/08/2016 35.39 35.99 33.79 34.75 514,242
02/05/2016 38.74 39.22 35.93 36.02 1,058,396
02/04/2016 38.9 40.13 38.15 39.15 709,047
02/03/2016 39.8 41.25 38.19 39.63 731,284
02/02/2016 40.49 40.49 39.1 39.65 946,920
02/01/2016 44.25 44.25 40 40.24 1,368,395
01/29/2016 43.66 44.91 42.81 44.08 567,406
01/28/2016 45 45 42.5 43.16 692,756
01/27/2016 42.8 45.82 42.6 44.35 594,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?