$29.30 -0.49 (%) HomeAway Inc - NASDAQ

Dec. 22, 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
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
12/1/201431.1431.8030.3431.742,351,370
11/28/201431.5731.8731.0231.36426,399
11/26/201431.1631.8131.0131.58797,303
11/25/201430.6331.1230.3231.111,024,806
11/24/201430.7531.1530.0930.661,135,091
11/21/201430.2931.6530.2530.632,385,946
11/20/201429.9930.5729.8530.05678,715
11/19/201430.3630.3629.8830.18613,964
11/18/201430.3731.0330.1030.42972,760
11/17/201430.9631.0330.1830.341,053,559
11/14/201431.0031.2530.6330.971,074,951
11/13/201430.9831.4730.5630.971,796,725
11/12/201430.6331.2830.4630.801,419,928
11/11/201429.7131.1829.6530.872,649,178
11/10/201429.2529.7329.0329.661,575,763
11/7/201429.6829.7528.9229.211,579,610
11/6/201428.6029.9028.0629.622,231,501
11/5/201432.8632.8628.5028.588,552,868
11/4/201434.9434.9433.7433.752,294,319
11/3/201434.9935.2534.6534.861,341,009
10/31/201434.3334.9434.2334.901,189,837
10/30/201434.0234.3533.5634.06950,237
10/29/201434.9134.9434.1934.43770,561
10/28/201434.2934.9434.2934.63627,275
10/27/201433.9434.4233.7034.24874,350
10/24/201433.3933.8033.0033.76643,125
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
  • Showing 1-100 of 876 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center