$29.80 +0.20 (%) HomeAway Inc - NASDAQ

Jul. 31, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWAY historical data

Date Open High Low Close Volume
7/30/201529.0029.6128.8529.601,111,742
7/29/201529.2929.4728.7229.051,809,525
7/28/201529.3029.7628.9629.371,490,868
7/27/201529.8830.2928.9329.111,829,731
7/24/201531.1031.4429.8129.911,674,331
7/23/201531.3131.7230.9831.25619,754
7/22/201531.1831.5231.0431.34584,763
7/21/201531.0131.5230.9431.281,582,617
7/20/201532.0532.0831.0031.061,335,393
7/17/201531.8132.3031.6031.74793,280
7/16/201531.5931.9031.4931.62971,471
7/15/201531.4131.7231.2231.47639,668
7/14/201531.1931.6231.1831.51710,720
7/13/201530.9231.4130.7731.34970,064
7/10/201530.0530.8729.9930.661,095,114
7/9/201529.5730.0429.5329.61755,212
7/8/201529.7430.0529.0129.31853,046
7/7/201530.7030.7929.1729.851,989,109
7/6/201530.9431.1130.5930.701,302,766
7/2/201531.2431.3630.6131.17741,942
7/1/201531.2731.4831.0131.19920,253
6/30/201530.4131.2030.3131.12871,492
6/29/201530.3530.6729.9330.13984,985
6/26/201531.2731.3130.5930.622,048,621
6/25/201531.7931.8331.1831.19797,043
6/24/201531.5031.7731.1831.601,151,710
6/23/201531.0631.5130.9931.50534,971
6/22/201531.2531.5730.8831.06745,010
6/19/201531.8231.8230.8431.061,506,507
6/18/201531.4331.8031.3331.69607,531
6/17/201531.1031.6131.0231.32863,657
6/16/201530.9631.4230.8931.061,099,853
6/15/201530.4131.0030.0530.97784,472
6/12/201530.7130.9430.5130.68514,298
6/11/201531.1731.5230.7130.78873,271
6/10/201530.0030.9229.8430.62806,125
6/9/201530.5930.7829.5829.911,183,419
6/8/201531.0031.4430.6130.781,206,197
6/5/201530.3631.4130.3631.281,443,739
6/4/201530.5130.5529.6830.121,130,853
6/3/201530.1130.8130.0630.681,656,606
6/2/201529.0830.0929.0230.022,348,560
6/1/201528.4530.6428.4530.363,701,583
5/29/201528.5128.6027.8628.07976,036
5/28/201528.3528.6727.9528.61759,249
5/27/201528.2928.4827.7828.32768,820
5/26/201528.5328.6627.8928.16633,565
5/22/201528.4028.6728.3228.50721,218
5/21/201528.4228.4928.1628.401,094,310
5/20/201528.2728.5227.8228.431,250,325
5/19/201528.4628.9828.1028.211,082,648
5/18/201528.0528.5627.8228.511,173,560
5/15/201527.9128.3227.8628.151,018,812
5/14/201527.2027.9527.0127.911,313,885
5/13/201526.8127.3526.5126.991,484,579
5/12/201527.1227.2126.6726.751,541,357
5/11/201527.5127.7827.1727.24574,531
5/8/201527.3028.0827.0027.462,708,106
5/7/201527.0427.3226.7527.091,497,808
5/6/201527.1627.2326.7926.951,158,556
5/5/201527.7427.8727.0027.131,419,123
5/4/201527.5828.1627.5827.751,312,644
5/1/201528.0728.4727.3827.481,848,338
4/30/201527.1428.0526.9827.951,915,597
4/29/201527.0327.4126.6727.111,142,361
4/28/201527.9128.4427.0927.122,054,976
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
  • Showing 1-100 of 1,028 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!