QUNR

Qunar Cayman Islands Limited Historical Stock Prices

$27.54
*  
1.14
4.32%
Get QUNR Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading QUNR now
Exchange: NASDAQ
Industry: Miscellaneous
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.84  27.92  26.708  27.54 1,142,719
12/18/2014 26.84 27.92 26.708 27.54 1,142,872
12/17/2014 26.2 26.85 25.93 26.4 828,534
12/16/2014 26.62 26.62 25.9 26.22 494,862
12/15/2014 26.99 27.21 26.23 26.55 797,643
12/12/2014 26.12 27.93 26.12 26.98 986,039
12/11/2014 25.66 26.432 25.15 26.02 571,855
12/10/2014 24.8 27.1 24.76 25.66 1,541,381
12/09/2014 24.05 25.29 23.56 24.79 1,562,686
12/08/2014 24 24.95 23.95 24.31 916,797
12/05/2014 24.63 24.63 23.92 24.14 1,135,368
12/04/2014 24.8 24.89 24.36 24.63 813,847
12/03/2014 26.06 26.06 24.91 24.93 713,791
12/02/2014 24.55 26.99 24.36 25.61 2,334,328
12/01/2014 26 26.03 24 24.55 3,155,004
11/28/2014 25.95 26.37 25.69 26.08 442,087
11/26/2014 25.98 26.12 25.446 26.05 1,916,506
11/25/2014 26.51 26.63 26.48 26.59 438,757
11/24/2014 26.5 26.75 26.45 26.51 356,909
11/21/2014 26.32 26.5 26.11 26.42 386,367
11/20/2014 26.25 26.41 25.97 26.05 870,629
11/19/2014 26.11 26.4 25.91 26.34 626,229
11/18/2014 25.86 26.19 25.85 26.05 281,223
11/17/2014 25.36 26.4099 25.36 25.8 396,170
11/14/2014 26.15 26.39 25.41 26.37 404,490
11/13/2014 26.05 26.18 25.84 26.07 376,043
11/12/2014 25.3 26.06 25.06 26.02 197,536
11/11/2014 25.89 25.98 25.335 25.38 283,117
11/10/2014 25.81 26.09 25.35 25.97 310,530
11/07/2014 26.2 26.27 25.45 25.71 223,584
11/06/2014 25.4 26.24 25.4 25.83 218,464
11/05/2014 27.09 27.22 25.27 25.43 480,729
11/04/2014 26.07 27.11 26.07 26.99 713,309
11/03/2014 26.9 27.07 26.075 26.29 596,503
10/31/2014 27.27 27.499 26.4 26.9 759,784
10/30/2014 27.41 27.7 26.84 26.93 548,998
10/29/2014 27.8 27.9799 26.59 27.6 673,253
10/28/2014 27.7 27.77 26.95 27.71 316,374
10/27/2014 26.68 27.67 25.79 27.56 698,064
10/24/2014 26.82 27.095 26.57 26.78 141,368
10/23/2014 27.2 27.3501 26.71 26.76 173,775
10/22/2014 26.97 27.36 26.675 27.01 379,937
10/21/2014 26.55 27.13 26.2255 26.83 394,361
10/20/2014 25.15 25.95 25.15 25.83 204,468
10/17/2014 25 25.75 25 25.31 637,517
10/16/2014 24.46 25.05 24.31 24.65 548,403
10/15/2014 24.89 25.26 24.3 24.88 290,799
10/14/2014 25.03 25.45 24.37 25.15 1,156,653
10/13/2014 24.5 25.54 24.5 24.96 1,482,622
10/10/2014 26.63 26.64 24 24.22 1,705,673
10/09/2014 27.41 27.8999 26.76 26.77 151,984
10/08/2014 27.65 28.3528 26.08 27.48 764,925
10/07/2014 28.91 29.06 27.58 27.6 464,752
10/06/2014 29.2 29.2 28.85 29.01 563,117
10/03/2014 28.74 29.31 28.74 29.02 988,553
10/02/2014 28 28.74 27.8 28.5 530,935
10/01/2014 27.71 28.25 27.57 27.96 920,037
09/30/2014 27.57 28.26 27.41 27.65 699,281
09/29/2014 28.06 28.495 27.1 27.58 733,936
09/26/2014 29.1 29.3 28.33 28.51 565,027
09/25/2014 29.35 29.96 28.91 29.02 577,014
09/24/2014 29.1 29.4699 28.9 29.33 546,754
09/23/2014 28.74 29.34 28.57 29.12 938,212
09/22/2014 29.96 29.96 28.82 28.99 657,938
09/19/2014 30.46 30.55 29.74 30.07 562,308
09/18/2014 30.17 31 30.06 30.44 963,747
09/17/2014 29.4 30.65 29.4 30.04 599,036
09/16/2014 29.19 29.82 29.01 29.7 522,316
09/15/2014 29.59 29.93 28.89 29.49 917,949
09/12/2014 29.68 29.68 29.16 29.49 324,895
09/11/2014 29.55 29.71 29.02 29.66 402,879
09/10/2014 29.99 30 29.04 29.72 767,106
09/09/2014 31.63 31.83 30.01 30.08 1,457,568
09/08/2014 30.41 31.84 30.41 31.62 1,363,113
09/05/2014 30.16 30.59 30.16 30.53 321,517
09/04/2014 30 30.49 29.9 30.16 254,928
09/03/2014 30.36 30.95 29.95 30.01 556,171
09/02/2014 30 30.49 29.61 30.34 2,974,558
08/29/2014 30.01 30.07 29.78 30.02 372,125
08/28/2014 29.99 30.1 29.6201 29.99 441,368
08/27/2014 29.81 30.11 29.31 29.99 698,947
08/26/2014 30.29 30.59 29.416 29.88 3,353,176
08/25/2014 30.86 31.3 29.64 30.94 1,506,491
08/22/2014 30.22 31.85 29.9 30.72 4,102,691
08/21/2014 29.09 29.51 28.76 29.04 1,016,959
08/20/2014 28.89 29.17 28.73 28.93 884,412
08/19/2014 29.42 29.65 29.02 29.215 506,845
08/18/2014 29 29.497 28.94 29.17 763,873
08/15/2014 28.64 29.27 28.37 29.01 420,610
08/14/2014 28.39 28.97 28.271 28.56 378,949
08/13/2014 29.5 29.55 28.53 28.64 370,177
08/12/2014 29.3 29.91 29.03 29.5 359,340
08/11/2014 28.92 29.9 28.6 29.2 1,647,019
08/08/2014 28.2 28.78 28.1 28.66 446,653
08/07/2014 28.9 29.45 28.1 28.22 984,449
08/06/2014 28.21 28.62 28.01 28.4 487,406
08/05/2014 28.14 28.68 28 28.32 420,147
08/04/2014 28.42 28.72 28.17 28.42 471,201
08/01/2014 27.92 28.5 27.48 28.21 352,123
07/31/2014 28.5 28.61 27.97 28.05 462,510
07/30/2014 28.7 29.28 28.05 28.93 1,227,948
07/29/2014 28.3 28.9 28.01 28.62 647,852
07/28/2014 28.5 28.94 27.8 28.32 905,903
07/25/2014 28.04 28.75 27.83 28.29 1,373,874
07/24/2014 27.77 28.2999 27.3601 28.2 400,138
07/23/2014 27.22 27.85 27.19 27.66 312,502
07/22/2014 27.2 27.87 27.01 27.04 411,171
07/21/2014 26.93 27.06 26.61 27.01 215,905
07/18/2014 27.11 27.282 26.8 26.96 144,755
07/17/2014 27.14 27.56 26.826 27.1 157,132
07/16/2014 27.89 27.97 27.3 27.31 176,756
07/15/2014 28.07 28.07 27.17 27.74 344,718
07/14/2014 28.23 28.24 27.31 28.11 509,288
07/11/2014 27.4 28.135 27.26 28.07 558,137
07/10/2014 26.77 27.8 26.26 27.7 434,020
07/09/2014 27.18 27.91 27.18 27.57 223,550
07/08/2014 27.92 27.9899 26.84 27.19 905,894
07/07/2014 28 28.39 27.7167 27.89 296,469
07/03/2014 27.92 28.628 27.77 28.31 413,970
07/02/2014 28.8 29.105 27.772 27.9 835,063
07/01/2014 28.7 29.34 28.2 28.85 2,089,623
06/30/2014 26.97 29.155 26.9 28.55 2,524,957
06/27/2014 24.89 28.1 24.7405 27.79 2,621,786
06/26/2014 23.87 25.08 23.8 25.06 740,247
06/25/2014 22.88 24.16 22.85 24.02 563,126
06/24/2014 22.58 23.49 22.11 22.54 1,194,914
06/23/2014 23.85 24.48 23.81 23.9 265,338
06/20/2014 24.1 24.3 23.84 24.15 268,570
06/19/2014 24.49 24.83 23.37 24.05 787,585
06/18/2014 24.27 24.8 24.12 24.19 344,547
06/17/2014 24.1 24.6 24.05 24.2 254,234
06/16/2014 24.51 24.61 24.12 24.2 339,260
06/13/2014 25 25 24.08 24.74 320,868
06/12/2014 24.73 25 24.45 24.53 336,065
06/11/2014 24.81 25.11 24.31 24.97 589,081
06/10/2014 24.75 24.98 23.92 24.93 458,550
06/09/2014 24.13 24.774 24 24.65 328,981
06/06/2014 24.36 24.64 23.92 24.02 131,736
06/05/2014 24.87 25.1 24.18 24.55 369,010
06/04/2014 23.58 24.98 23.33 24.87 605,096
06/03/2014 23.37 23.75 22.92 23.62 163,352
06/02/2014 24.01 24.1 23.33 23.41 208,895
05/30/2014 24.35 24.43 23.8 24.03 317,934
05/29/2014 24.31 24.8 23.9 24.49 347,551
05/28/2014 23.85 24.87 23.83 24.59 860,828
05/27/2014 22.1 23.89 22.1 23.87 885,180
05/23/2014 23.2 23.5 21.93 22.02 810,605
05/22/2014 22.27 23.18 22.25 22.95 693,819
05/21/2014 22.2 22.848 21.92 22.26 467,027
05/20/2014 21.22 22.66 21 22.5 1,334,317
05/19/2014 22 22.2 21.03 21.22 1,309,223
05/16/2014 24 24 21.89 22.16 1,345,775
05/15/2014 24.5 24.55 23.25 23.28 1,179,937
05/14/2014 24.05 24.688 23.315 24.43 730,583
05/13/2014 25.5 25.5 23.56 23.71 977,150
05/12/2014 25.01 26.1 25.01 25.52 750,735
05/09/2014 24.32 25.49 24.2 24.94 428,113
05/08/2014 25.49 25.49 24 24.53 490,733
05/07/2014 24.26 24.9 23.34 24.6 1,233,028
05/06/2014 25.3 25.65 24.01 24.09 440,291
05/05/2014 26 26.16 24.8101 25.32 561,931
05/02/2014 25.8 26.49 25.715 26.05 243,865
05/01/2014 24.5 26.38 24.5 25.61 608,313
04/30/2014 25.5 26 24.51 24.7 678,724
04/29/2014 26.65 27.25 25.61 25.86 600,883
04/28/2014 28 28.46 25.58 26.12 959,528
04/25/2014 27.37 27.9 26.5 27.58 598,382
04/24/2014 28.92 29.28 27.02 27.4 642,953
04/23/2014 30.19 30.19 28.4 28.42 373,449
04/22/2014 30.95 31.2 30.24 30.43 253,154
04/21/2014 30.4 30.99 29.5 30.91 220,679
04/17/2014 30.07 30.945 30 30.41 181,532
04/16/2014 29.47 31 29 30.36 912,653
04/15/2014 29 29.8 27.621 29.36 594,769
04/14/2014 28.91 29.9699 28.55 28.75 194,280
04/11/2014 28.35 29.755 27.62 28.91 950,355
04/10/2014 30.34 30.59 28.33 28.47 688,212
04/09/2014 31 31.349 28.81 30.56 685,565
04/08/2014 28.2 30.99 27.6 30.84 1,152,642
04/07/2014 26.79 27.51 26.2 26.9 982,674
04/04/2014 28.8 29.6 26.7 27.11 1,533,873
04/03/2014 32.67 32.72 28.42 28.53 1,045,936
04/02/2014 31.29 32.3 30.65 32.28 672,060
04/01/2014 30.95 31.6 30.3801 30.93 1,229,715
03/31/2014 29.39 30.86 29.185 30.59 1,211,429
03/28/2014 27.36 29.66 26.9 29.47 1,038,302
03/27/2014 26.6 27.95 25.65 26.85 900,070
03/26/2014 29.4 29.66 26.76 26.83 1,222,580
03/25/2014 29.2 29.65 28.32 29.06 579,624
03/24/2014 30.25 31.12 28.3 28.68 1,086,230
03/21/2014 31.72 31.939 30.5 31.12 602,380
03/20/2014 32.2 33.59 31.29 31.64 579,453
03/19/2014 32.51 33.7 32.06 32.83 396,394
03/18/2014 29.32 33.37 29.32 33.11 714,248
03/17/2014 29.74 30.17 29.01 29.43 328,122
03/14/2014 29.76 30.55 28.9 29.03 437,781
03/13/2014 32.4 32.4 29.15 29.73 818,809
03/12/2014 30.59 32.31 30.05 31.92 905,397
03/11/2014 33.5 34.28 31.12 31.42 963,980
03/10/2014 34.34 34.5 32.79 33.16 1,221,806
03/07/2014 36.4 36.46 34.5355 35.53 762,023
03/06/2014 34.8 36.73 34.12 35.18 2,858,129
03/05/2014 30.76 34.56 30.5 34.34 1,664,445
03/04/2014 30.45 31.09 29.25 30.39 1,345,617
03/03/2014 29.63 30.73 28.55 30.32 787,391
02/28/2014 32.53 33.6 29.55 30.49 1,618,871
02/27/2014 31.8 32.42 31.55 32.09 1,371,800
02/26/2014 32.5 32.8865 29.83 31.2 1,879,982
02/25/2014 31.59 32.48 31.01 32.32 720,123
02/24/2014 31.93 32.23 31.42 31.88 608,016
02/21/2014 32.5 32.7999 31 31.42 405,724
02/20/2014 31.5 32.23 30.4 32.02 1,210,730
02/19/2014 30.24 31.66 30 31.51 1,280,606
02/18/2014 28.61 30.23 28.3 29.89 1,201,069
02/14/2014 28.77 29.49 28.65 29.22 1,096,275
02/13/2014 24.55 28.89 24.36 28.77 2,385,261
02/12/2014 25.97 26 25.24 25.34 555,953
02/11/2014 25.93 26.4 25.73 25.96 399,701
02/10/2014 24.56 25.93 24.38 25.62 694,630
02/07/2014 24.67 24.96 24.22 24.54 592,003
02/06/2014 24.11 24.87 24.07 24.35 296,766
02/05/2014 25.13 25.3458 23.82 24.1 509,105
02/04/2014 25.31 25.75 24.8 25.36 203,299
02/03/2014 26.09 26.34 25 25.32 328,046
01/31/2014 25.45 26.28 25.17 26.03 164,091
01/30/2014 26.75 26.8 25.53 25.86 449,863
01/29/2014 26.38 26.38 24.8 26.01 464,646
01/28/2014 24.05 26.72 24.05 25.65 1,126,590
01/27/2014 24.55 24.93 22.32 23.7 1,874,087
01/24/2014 25.7 25.88 24.0501 24.54 1,527,073
01/23/2014 27.39 27.39 25.3 25.49 2,275,724
01/22/2014 27.44 28.38 27.2 27.96 557,790
01/21/2014 29 29.17 27.07 27.18 1,447,564
01/17/2014 28.87 29.0405 28 28.24 776,149
01/16/2014 29.14 29.46 28.6 28.99 284,793
01/15/2014 28.7 29.69 28.605 29.13 943,573
01/14/2014 28.21 28.7 27.551 28.39 582,559
01/13/2014 28.59 29.4 27.5 27.67 1,006,024
01/10/2014 29.55 30.15 27.15 28.59 2,114,063
01/09/2014 34.1 34.36 28.62 29.26 3,407,855
01/08/2014 32.99 34.65 32.15 33.89 1,228,533
01/07/2014 30.23 32.98 29.83 32.65 932,271
01/06/2014 30 30.34 28.33 29.5 934,072
01/03/2014 28.26 31.44 28.25 29.92 2,297,521
01/02/2014 26.35 27.24 26.35 27.04 310,192
12/31/2013 27.11 27.39 26.39 26.53 223,141
12/30/2013 26.34 27.15 26.34 26.86 324,469
12/27/2013 27.63 27.8 26.3 26.34 388,019
12/26/2013 27.7 28.3 27.02 27.36 195,849
12/24/2013 27.73 28.01 27.57 27.6 80,131
12/23/2013 27.94 28.38 27.6 27.82 285,172
12/20/2013 27.45 27.5 27.15 27.5 149,098
12/19/2013 27.55 27.61 27.1401 27.36 134,995
12/18/2013 27.65 28.17 27.3 27.72 176,571
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?