HomeAway Inc $34.72

down -0.87


31/7/2014 04:00 PM  |  NASDAQ : AWAY  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWAY historical data

Date Open High Low Close Volume
7/31/201435.1635.6334.6234.721,041,429
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
6/3/201430.4430.8730.1930.411,231,424
6/2/201430.8731.2030.3730.751,533,211
5/30/201431.1531.2430.6130.801,942,377
5/29/201430.0731.2629.3331.193,729,611
5/28/201432.6632.6730.5031.203,538,107
5/27/201432.7733.0932.2832.72795,950
5/23/201432.2032.6331.9632.601,097,539
5/22/201431.2332.4531.1932.301,464,073
5/21/201430.8031.4030.5631.221,281,023
5/20/201431.1631.3130.3630.641,180,866
5/19/201430.5431.2830.4531.15590,368
5/16/201431.1031.1030.2430.65932,301
5/15/201431.1031.1729.8030.911,252,996
5/14/201431.8032.3431.2831.52869,089
5/13/201431.9832.2331.2731.971,525,021
5/12/201431.2932.4031.0732.121,166,821
5/9/201430.6231.2630.3231.121,048,218
5/8/201430.6831.5230.2730.671,126,139
5/7/201431.8331.9430.2030.691,856,319
5/6/201432.9433.3131.6831.781,602,131
5/5/201433.3933.4032.7133.22584,968
5/2/201433.6033.7833.1133.49741,547
5/1/201432.6133.9532.6033.443,070,799
4/30/201432.9732.9731.8632.622,132,974
4/29/201432.7032.9932.0332.942,126,118
4/28/201433.5034.0231.4532.603,782,606
4/25/201434.8735.5833.2633.328,222,252
4/24/201437.1537.2535.5336.942,737,236
4/23/201437.4137.4136.5537.003,086,476
4/22/201436.7337.7536.5137.453,074,821
4/21/201436.0936.2835.2035.742,298,174
4/17/201435.4636.5935.1136.152,515,731
4/16/201434.0035.2533.8935.243,214,315
4/15/201433.4133.7132.0233.432,579,309
4/14/201433.2434.4232.8833.271,505,435
4/11/201433.3133.9032.5032.922,271,846
4/10/201435.5235.6233.3233.692,358,093
4/9/201435.3036.0834.9135.683,180,244
4/8/201434.1635.6934.0135.163,715,621
4/7/201434.2335.0733.1934.012,602,643
4/4/201436.6236.8333.7734.286,164,535
4/3/201438.4938.7736.4436.652,385,374
4/2/201438.6939.2438.2938.581,342,977
4/1/201437.8639.3737.8638.392,058,709
3/31/201438.2138.4237.5437.671,727,044
3/28/201438.2538.4637.7638.101,402,335
3/27/201438.6438.8737.6538.251,570,561
3/26/201440.2140.4838.6638.863,741,192
3/25/201439.5239.9838.1238.643,477,086
3/24/201441.1341.3339.3539.541,360,384
3/21/201441.6242.0740.3140.872,049,120
3/20/201442.0543.0541.4741.50927,475
3/19/201443.6243.9541.7641.931,308,007
3/18/201443.0043.8342.8743.61482,686
3/17/201443.1743.8042.7143.071,041,797
3/14/201443.2543.6642.3142.891,080,266
3/13/201444.9545.3942.7843.231,447,405
3/12/201444.4945.4242.9544.831,756,489
3/11/201445.7546.0744.5844.802,111,517
Trading Center