$33.39 0.00 (%) HomeAway Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWAY historical data

Date Open High Low Close Volume
10/23/201433.1033.6932.7733.39928,659
10/22/201433.0033.2032.4432.721,192,282
10/21/201432.4333.0632.3232.911,233,566
10/20/201431.7632.5831.5232.04558,823
10/17/201430.4031.8430.1531.711,414,526
10/16/201430.1130.4229.5230.071,723,783
10/15/201431.1831.3729.7030.622,632,185
10/14/201433.9534.1031.1231.772,572,116
10/13/201434.0134.5833.5833.671,394,636
10/10/201434.1734.7733.7834.191,124,123
10/9/201434.7235.1133.9534.44737,345
10/8/201434.9035.2434.0934.79977,187
10/7/201434.8435.3534.3334.381,211,380
10/6/201435.9236.1935.1835.40590,678
10/3/201435.1136.0734.9835.931,554,466
10/2/201434.9735.3334.2635.01816,560
10/1/201435.4835.4934.6834.881,493,092
9/30/201434.4335.6534.2135.502,042,148
9/29/201433.2134.4433.0834.40924,339
9/26/201433.1833.9032.9633.66988,717
9/25/201433.4133.6132.7033.06812,808
9/24/201433.7933.9432.9933.63727,396
9/23/201432.6933.3032.4933.13695,433
9/22/201434.1934.3532.4732.841,084,009
9/19/201433.5634.4733.5634.421,964,436
9/18/201433.0034.9233.0033.551,289,013
9/17/201433.0733.3832.8433.00485,909
9/16/201432.8133.2632.4933.02683,342
9/15/201433.3533.4832.7332.89547,621
9/12/201432.9133.3532.8133.35635,212
9/11/201433.3733.5732.8732.90841,313
9/10/201433.6833.9733.3233.55819,207
9/9/201433.9434.0533.5733.681,056,646
9/8/201431.3434.0231.2133.961,923,896
9/5/201432.1132.1331.5131.541,101,926
9/4/201432.8832.9732.0332.12643,542
9/3/201432.6633.3432.4432.84764,611
9/2/201433.2133.3532.7832.79709,947
8/29/201433.1433.3432.7833.20494,819
8/28/201432.7733.3532.3333.211,140,516
8/27/201434.2634.3332.9933.051,215,966
8/26/201433.5534.4233.3234.111,164,479
8/25/201433.1833.6932.7933.651,283,107
8/22/201432.9633.2532.5033.201,165,337
8/21/201432.9433.0432.8132.99416,085
8/20/201432.7033.1032.7032.97631,371
8/19/201433.3333.3332.7032.89583,218
8/18/201433.1933.3032.9733.25778,461
8/15/201432.8533.0832.2633.02925,223
8/14/201432.5732.7932.3032.77584,518
8/13/201433.0433.1132.0132.521,150,232
8/12/201432.9033.1331.6132.982,746,566
8/11/201433.6333.6933.0333.47812,599
8/8/201433.4033.7933.1433.52572,998
8/7/201433.2833.6132.8633.29902,805
8/6/201432.8933.7932.7133.20704,874
8/5/201433.6833.9633.1833.181,098,301
8/4/201433.6334.2933.4033.751,578,295
8/1/201434.7734.8833.7533.831,505,292
7/31/201435.1635.6334.6234.721,041,461
7/30/201435.8735.9235.3135.591,124,082
7/29/201435.2736.1434.9835.761,216,268
7/28/201435.7035.9034.8535.501,484,520
7/25/201436.5036.9034.0035.575,169,849
7/24/201433.7433.9032.1132.653,280,145
7/23/201433.1933.8833.1933.881,116,271
7/22/201432.7733.4632.5633.13967,406
7/21/201433.0233.2932.1132.411,080,645
7/18/201431.9833.2031.8833.16832,736
7/17/201432.0232.8831.8331.96741,929
7/16/201432.7232.7431.9632.10651,714
7/15/201433.0733.1132.1532.47877,060
7/14/201433.4233.5532.8532.90878,494
7/11/201433.1433.4132.8233.21531,526
7/10/201432.4433.5231.9933.14992,853
7/9/201432.0932.9731.5832.92838,424
7/8/201434.1234.3031.7432.121,526,843
7/7/201434.5834.7633.9234.06583,694
7/3/201434.3734.8534.2434.58641,656
7/2/201434.4934.9434.0434.211,120,095
7/1/201434.8634.9134.1034.541,661,505
6/30/201434.5135.3934.5134.821,191,148
6/27/201434.7335.2934.1034.463,446,532
6/26/201435.0935.2934.3834.851,660,026
6/25/201434.0635.0734.0635.051,843,214
6/24/201433.2634.4933.1034.142,356,559
6/23/201432.7233.3332.5533.23920,933
6/20/201433.7333.9432.5732.741,720,710
6/19/201432.4633.6432.4133.562,259,946
6/18/201432.0732.7731.7832.221,250,613
6/17/201431.7532.6431.6432.131,691,867
6/16/201432.0532.4631.3931.641,500,573
6/13/201431.7332.4330.7232.253,979,208
6/12/201429.8230.6729.7530.051,593,270
6/11/201429.4029.8229.1629.751,687,485
6/10/201429.6629.9928.9129.522,206,843
6/9/201429.1729.6927.9528.914,355,816
6/6/201430.8030.9129.2029.312,795,403
6/5/201430.1530.9229.7330.842,096,459
6/4/201430.4130.7630.0130.071,038,697
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center