The closing price for Lendingtree (TREE) in 2009 was $8.62, on December 31, 2009. It was up 249.2% for the year. The latest price is $39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.72 | $8.95 | $8.45 | $8.62 | 63,381 |
December 30 2009 | $8.65 | $8.83 | $8.28 | $8.76 | 37,936 |
December 29 2009 | $8.47 | $8.93 | $8.38 | $8.81 | 37,109 |
December 28 2009 | $8.82 | $8.82 | $8.12 | $8.50 | 15,231 |
December 24 2009 | $8.83 | $8.89 | $8.79 | $8.79 | 3,100 |
December 23 2009 | $8.82 | $8.92 | $8.44 | $8.85 | 14,659 |
December 22 2009 | $8.40 | $8.93 | $8.25 | $8.80 | 69,474 |
December 21 2009 | $8.16 | $8.44 | $7.86 | $8.43 | 70,813 |
December 18 2009 | $8.43 | $8.43 | $8.07 | $8.08 | 90,122 |
December 17 2009 | $8.22 | $8.29 | $8.00 | $8.21 | 31,193 |
December 16 2009 | $8.25 | $8.26 | $7.80 | $8.25 | 52,875 |
December 15 2009 | $8.44 | $8.44 | $7.92 | $8.15 | 92,755 |
December 14 2009 | $7.83 | $8.44 | $7.68 | $8.43 | 80,607 |
December 11 2009 | $7.09 | $7.87 | $7.09 | $7.86 | 213,550 |
December 10 2009 | $7.11 | $7.15 | $6.98 | $7.09 | 18,391 |
December 09 2009 | $6.79 | $7.36 | $6.60 | $7.06 | 115,118 |
December 08 2009 | $6.67 | $6.88 | $6.67 | $6.81 | 14,797 |
December 07 2009 | $7.02 | $7.02 | $6.77 | $6.81 | 46,364 |
December 04 2009 | $6.45 | $7.13 | $6.22 | $7.06 | 89,742 |
December 03 2009 | $6.32 | $6.35 | $6.13 | $6.32 | 21,596 |
December 02 2009 | $5.98 | $6.28 | $5.92 | $6.25 | 29,305 |
December 01 2009 | $6.15 | $6.15 | $5.99 | $5.99 | 5,395 |
November 30 2009 | $5.99 | $6.16 | $5.99 | $6.08 | 45,464 |
November 27 2009 | $6.05 | $6.08 | $5.87 | $5.98 | 32,476 |
November 25 2009 | $6.41 | $6.41 | $6.18 | $6.18 | 29,246 |
Daily pricing data for Lendingtree dates back to 8/12/2008, and may be incomplete.
