$27.75 +0.04 (%) HomeAway Inc - NASDAQ

Apr. 28, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWAY historical data

Date Open High Low Close Volume
4/27/201527.3627.7227.1727.712,114,110
4/24/201528.6029.0227.1127.1810,175,601
4/23/201532.0032.7031.9132.172,417,254
4/22/201531.6432.5731.6432.272,356,665
4/21/201531.6031.8431.4431.511,120,698
4/20/201532.6332.8431.5931.661,818,136
4/17/201532.4832.8031.9032.621,507,932
4/16/201532.4232.7931.9632.781,435,056
4/15/201532.2332.5431.9632.401,090,509
4/14/201532.2132.4931.8732.181,391,664
4/13/201532.0532.3831.8832.31782,674
4/10/201531.5032.0431.3632.02554,878
4/9/201531.7731.8330.9931.501,033,756
4/8/201530.3731.9130.3731.901,288,412
4/7/201530.5530.8230.2430.681,324,856
4/6/201530.2530.9530.0830.45754,892
4/2/201529.8730.6629.8630.441,199,075
4/1/201530.1430.3429.4929.841,353,093
3/31/201530.0630.3729.8730.17865,249
3/30/201531.0131.1229.9130.131,656,853
3/27/201530.5630.9630.3930.87585,273
3/26/201530.7531.0730.3030.52950,005
3/25/201531.7731.8030.4130.43792,645
3/24/201531.3531.7231.1831.60627,859
3/23/201531.1731.3630.7831.30892,609
3/20/201530.9531.3930.8831.291,249,506
3/19/201530.8031.2430.5630.96827,172
3/18/201530.4431.0130.1030.92722,325
3/17/201530.8230.9530.4330.75640,267
3/16/201530.4630.9930.1430.98994,684
3/13/201530.2830.4930.0830.311,295,879
3/12/201530.3930.7330.3030.391,413,717
3/11/201530.6030.6530.2530.351,235,223
3/10/201530.2830.5930.2430.501,153,920
3/9/201530.6930.8130.3630.55975,398
3/6/201530.5230.6830.2330.53819,274
3/5/201531.0031.1730.6630.781,031,356
3/4/201531.5031.8930.8831.011,391,687
3/3/201530.8631.8430.8631.801,575,049
3/2/201531.1731.2630.1831.182,119,462
2/27/201531.2431.5030.9231.001,341,302
2/26/201532.5332.6531.2331.294,404,836
2/25/201531.7333.7331.4433.164,391,988
2/24/201530.9431.6730.8231.382,555,965
2/23/201531.0231.6630.8330.992,777,389
2/20/201530.6631.1130.6030.991,968,300
2/19/201530.7931.0930.4130.781,467,543
2/18/201530.0831.1030.0030.702,777,099
2/17/201529.6730.0629.5430.051,157,354
2/13/201529.5529.8229.2029.681,972,354
2/12/201527.6429.7427.5129.573,169,601
2/11/201527.1027.4126.7327.241,019,656
2/10/201527.0327.2226.7327.12639,780
2/9/201527.1327.1926.8626.93987,100
2/6/201526.7327.3626.6327.182,343,675
2/5/201525.9326.7625.9326.731,001,038
2/4/201525.3126.1525.3025.751,946,371
2/3/201525.8926.1925.4925.501,108,411
2/2/201525.6026.1125.1325.921,672,693
1/30/201525.7226.0525.3225.491,908,167
1/29/201526.7026.8225.8825.901,442,182
1/28/201527.1327.4626.5626.641,444,256
1/27/201526.6927.0026.5226.911,122,193
1/26/201527.1027.5726.6527.111,193,189
1/23/201525.9627.3125.9627.131,389,191
1/22/201526.4026.5325.8726.071,590,559
1/21/201526.5526.9926.1926.33760,209
1/20/201525.9226.7325.8226.541,374,407
1/16/201526.0426.4125.8225.92815,877
1/15/201526.5026.7425.7626.181,388,321
1/14/201526.5226.9726.1626.411,256,780
1/13/201527.6828.0926.7526.931,156,529
1/12/201528.5028.5226.9127.021,301,552
1/9/201528.0028.1227.0427.142,077,820
1/8/201527.1128.2326.7128.071,266,637
1/7/201527.0327.3726.3326.881,931,727
1/6/201527.4027.4826.3526.782,322,659
1/5/201528.5628.7427.0727.312,426,701
1/2/201529.9030.0028.7628.90926,827
12/31/201429.1429.9829.0129.78962,276
12/30/201428.9429.7128.7228.99689,946
12/29/201429.0329.4628.7728.96639,779
12/26/201428.7129.2328.7129.02277,185
12/24/201428.7529.0628.7228.87359,243
12/23/201429.2229.3928.7528.82710,609
12/22/201429.8030.0829.2429.30705,544
12/19/201428.8730.0028.6029.792,836,107
12/18/201428.7729.3228.3928.89900,259
12/17/201428.3228.7327.8328.471,309,963
12/16/201429.0829.1028.2628.28983,989
12/15/201430.3930.4629.3029.35986,454
12/12/201429.7530.6129.7030.191,413,055
12/11/201430.1930.7229.7729.901,011,721
12/10/201430.5030.9129.8030.021,459,014
12/9/201430.8731.0130.4230.542,174,949
12/8/201432.0332.1931.1931.31876,064
12/5/201432.0032.3031.6931.92903,206
12/4/201431.7432.1931.5731.85755,059
12/3/201431.7032.2831.5831.88898,407
12/2/201431.4532.3631.2431.741,438,125
  • Showing 1-100 of 962 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center