QUNR

Qunar Cayman Islands Limited Historical Stock Prices

$42.02
*  
0.83
1.94%
Get QUNR Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading QUNR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    QUNR After Hours
 
 
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 30-JUN-2014 TO 30-JUN-2015

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  42.92  43.09  41.93  42.02 934,960
06/30/2015 42.49 43.15 42.49 42.85 838,653
06/29/2015 42.21 42.44 41.0101 42.02 802,092
06/26/2015 42.39 43.03 41.41 42.72 741,253
06/25/2015 42.64 43.33 42.5 42.92 811,345
06/24/2015 42.96 43.48 42.55 42.64 476,324
06/23/2015 43.61 44.16 42.2 43.02 996,290
06/22/2015 45.45 45.87 43.22 43.41 1,041,097
06/19/2015 46.14 46.14 44.65 45.01 885,178
06/18/2015 46.2 47.52 45.65 45.96 1,248,643
06/17/2015 46.52 48.06 46.215 46.35 710,351
06/16/2015 47.46 47.61 46.2 46.43 1,511,520
06/15/2015 48.13 48.41 47.5 47.87 724,805
06/12/2015 49.32 49.43 48.27 48.69 1,227,584
06/11/2015 48.35 48.98 47.74 48.67 1,121,187
06/10/2015 48.5 49.13 48.01 48.41 938,725
06/09/2015 50 50.22 47.84 48.53 1,361,702
06/08/2015 51 51.75 50.21 50.38 2,649,880
06/05/2015 50.7 52.75 49.75 51.41 5,292,531
06/04/2015 45.45 47.88 44.39 47.75 3,836,223
06/03/2015 45.82 46.2 44.86 45.71 3,168,105
06/02/2015 44.91 47.8 42.62 46.02 5,927,742
06/01/2015 45.39 47.785 45.2 46.01 2,429,175
05/29/2015 45.87 46.15 43.1301 44.09 1,772,979
05/28/2015 47.12 47.2949 42.65 46.11 2,141,458
05/27/2015 45.4 47.99 45.4 47.68 1,505,996
05/26/2015 52.43 52.7 44.85 45.31 3,509,473
05/22/2015 50.1 54.23 47.525 52.34 6,036,004
05/21/2015 50.67 53.09 50.42 52.89 1,066,031
05/20/2015 50.89 51.98 50.35 50.48 1,021,272
05/19/2015 49.29 51.9 49.17 51 1,052,467
05/18/2015 49.73 49.9 49 49.39 835,786
05/15/2015 50 50.48 48 49.5 1,474,633
05/14/2015 48.94 51 47.22 49.98 3,331,756
05/13/2015 48.33 49.25 46.37 46.72 1,592,503
05/12/2015 48.43 49.3 47.21 48.15 1,601,690
05/11/2015 49.41 50.23 49.17 49.3 1,333,691
05/08/2015 48.86 49.99 48.47 49.24 548,859
05/07/2015 49.29 49.29 47.68 48.74 555,758
05/06/2015 47.89 49.41 47.5 49.29 604,756
05/05/2015 49.27 49.39 47.68 47.95 659,087
05/04/2015 47.84 50.29 47.84 49.93 821,818
05/01/2015 47.2 47.8 46.6 47.57 303,958
04/30/2015 47.5 47.97 46.69 46.83 252,517
04/29/2015 47.87 48.51 47.13 47.72 364,725
04/28/2015 49.56 50.05 47.9799 48.03 547,704
04/27/2015 48.25 50.82 48.25 49.47 1,214,443
04/24/2015 48.11 48.95 47.84 48.02 842,629
04/23/2015 49 49.8 48.09 48.16 731,063
04/22/2015 49.4 52.38 48.72 49.3 2,273,155
04/21/2015 45.64 49.13 45.575 48.99 1,748,177
04/20/2015 45.81 45.96 44.96 45.66 1,211,468
04/17/2015 43.72 46.13 43.7 46.01 1,120,976
04/16/2015 45.23 45.98 45.21 45.59 374,230
04/15/2015 45.49 45.5 44.35 45.3 674,923
04/14/2015 44.77 45.05 43.76 44.79 812,470
04/13/2015 44.5 45.1295 44.16 44.9 774,829
04/10/2015 44.15 45.03 44.02 44.59 912,483
04/09/2015 42.82 44.05 42.55 43.97 863,281
04/08/2015 42.02 43.905 41.785 42.98 1,581,433
04/07/2015 45.51 46.12 41.45 41.56 2,316,382
04/06/2015 43.64 46.5 43.34 45.71 1,914,212
04/02/2015 42.47 42.8 41.52 42.72 641,701
04/01/2015 41.1 42.33 41.1 42.27 988,694
03/31/2015 40.61 41.5 39.86 41.25 827,018
03/30/2015 42 42.4499 40.39 40.97 1,175,369
03/27/2015 37.93 41.94 37.87 41.78 1,524,486
03/26/2015 39.71 39.72 37.95 38.53 1,865,593
03/25/2015 39.01 40 37.62 39.85 2,009,190
03/24/2015 37.78 39.95 37.78 39.16 2,581,200
03/23/2015 36.5 38.55 36.0719 38.41 1,647,738
03/20/2015 33.9 36.83 33.85 36.71 2,524,409
03/19/2015 33.12 33.97 33.01 33.77 881,395
03/18/2015 32 34.57 31.98 34.03 2,134,582
03/17/2015 29.52 32.01 29.52 32.01 2,896,954
03/16/2015 28.74 29.38 28.61 29.06 1,272,465
03/13/2015 28.3 28.71 28.16 28.51 328,540
03/12/2015 27.64 28.5 27.64 28.3 213,431
03/11/2015 27.97 28.06 27.46 27.68 236,409
03/10/2015 28.64 28.75 27.84 28.01 322,912
03/09/2015 28.76 29.14 28.35 28.76 619,307
03/06/2015 28.89 29.26 28.42 28.74 607,689
03/05/2015 28.87 29.36 28.47 28.99 409,991
03/04/2015 27.85 28.73 27.76 28.6 608,898
03/03/2015 26.96 27.965 26.96 27.85 482,837
03/02/2015 27.2 27.65 26.88 27.1 489,519
02/27/2015 27.84 27.96 26.85 27.19 976,659
02/26/2015 28.09 28.32 27.8 27.84 498,483
02/25/2015 28.35 28.45 27.89 28 374,510
02/24/2015 28.31 28.63 28.23 28.39 220,497
02/23/2015 28.75 28.79 28.305 28.42 233,531
02/20/2015 28.98 29.38 28.78 28.82 292,006
02/19/2015 28.76 29.03 28.62 28.84 327,530
02/18/2015 28.77 29.19 28.55 28.69 766,676
02/17/2015 28.53 29 28.33 28.71 1,047,106
02/13/2015 28.28 28.71 28.09 28.42 441,652
02/12/2015 28.78 28.79 28.02 28.4 465,008
02/11/2015 29.11 29.28 28.6 28.8 264,688
02/10/2015 29.47 29.57 28.71 29.2 295,655
02/09/2015 30.11 30.11 29.1 29.42 488,100
02/06/2015 30.07 30.55 29.87 30.09 1,205,453
02/05/2015 30 30.48 29.67 30.29 764,394
02/04/2015 29 30.19 29 30.12 868,079
02/03/2015 29.22 29.66 28.7 29 364,683
02/02/2015 29.17 29.5 28.87 29.14 493,083
01/30/2015 28.71 29.76 28.49 29.34 629,594
01/29/2015 29.35 29.35 28.04 28.75 520,365
01/28/2015 28.8 29.98 28.8 29.53 227,385
01/27/2015 29.56 30.09 29.56 29.82 202,779
01/26/2015 29.67 30 29.52 29.88 204,869
01/23/2015 29.8 30.03 29.41 29.79 538,477
01/22/2015 29.6 30.13 29.39 29.72 738,091
01/21/2015 28.99 29.85 28.68 29.54 429,357
01/20/2015 29.21 29.49 28.21 28.94 586,916
01/16/2015 29.39 29.57 28.87 29.07 646,551
01/15/2015 29.88 30 28.96 29.35 708,530
01/14/2015 29.87 30.24 29.51 29.99 955,536
01/13/2015 29.5 30.38 29.5 30.07 2,048,185
01/12/2015 29 29.6 28.47 29.37 749,175
01/09/2015 28.9 29.19 28.7 29.05 453,806
01/08/2015 28.02 29.2 27.72 28.76 511,105
01/07/2015 28.29 28.29 27.24 27.71 999,772
01/06/2015 28.49 28.77 26.4 27.78 774,783
01/05/2015 28.47 28.92 28.18 28.56 710,663
01/02/2015 28.03 28.675 28.03 28.47 575,164
12/31/2014 28.9 29.3 28.36 28.43 366,263
12/30/2014 28.49 28.97 28.42 28.94 396,833
12/29/2014 28.71 28.94 28.38 28.54 441,718
12/26/2014 29.18 29.18 28.35 28.82 491,321
12/24/2014 28.8 29.15 28.32 28.96 396,800
12/23/2014 29.08 29.442 28.965 29.02 801,164
12/22/2014 28.73 29.794 28.5 29.37 732,613
12/19/2014 27.6 28.87 27.57 28.79 979,034
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
*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?