USX:GRPN - Groupon Inc Groupon Inc
Sector: Consumer Discretionary, Industry: Internet & Direct Marketing Retail
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jan 2012 USD 21.36 20.4 20.6 20.76 415.2 -1.800 (-0.43%) 56,260
20 Jan 2012 USD 21.21 20.19 20.81 20.85 417.0 -6.800 (-1.60%) 46,251
19 Jan 2012 USD 21.99 20.11 20.59 21.19 423.8 +12.400 (+3.01%) 80,112
18 Jan 2012 USD 21.0 19.26 19.53 20.57 411.4 +21.200 (+5.43%) 92,588
17 Jan 2012 USD 19.88 18.7 19.12 19.51 390.2 +7.200 (+1.88%) 86,075
13 Jan 2012 USD 19.33 18.9 19.07 19.15 383.0 -2.200 (-0.57%) 42,842
12 Jan 2012 USD 19.66 18.59 18.65 19.26 385.2 +5.200 (+1.37%) 67,131
11 Jan 2012 USD 19.76 18.3401 18.92 19.0 380.0 -3 (-0.78%) 84,215
10 Jan 2012 USD 19.39 18.78 18.99 19.15 383.0 +17 (+4.64%) 76,240
9 Jan 2012 USD 18.6 17.235 17.47 18.3 366.0 +9.800 (+2.75%) 88,527
6 Jan 2012 USD 17.97 17.5 17.9 17.81 356.2 -1.400 (-0.39%) 73,068
5 Jan 2012 USD 18.655 17.21 18.56 17.88 357.6 -18.200 (-4.84%) 136,827
4 Jan 2012 USD 19.23 18.52 19.19 18.79 375.8 -9.600 (-2.49%) 72,727
3 Jan 2012 USD 21.0 18.8 20.95 19.27 385.4 -27.200 (-6.59%) 125,804
30 Dec 2011 USD 21.66 20.01 21.55 20.63 412.6 -15 (-3.51%) 61,988
29 Dec 2011 USD 22.91 21.16 22.9 21.38 427.6 -24.800 (-5.48%) 43,758
28 Dec 2011 USD 23.45 22.3 23.1 22.62 452.4 -8.600 (-1.87%) 36,611
27 Dec 2011 USD 23.59 22.58 22.86 23.05 461.0 +4.200 (+0.92%) 38,559
23 Dec 2011 USD 22.98 21.9 22.19 22.84 456.8 +14.800 (+3.35%) 61,411
22 Dec 2011 USD 23.05 21.68 23.05 22.1 442.0 -17.200 (-3.75%) 64,828
21 Dec 2011 USD 23.25 22.11 22.75 22.96 459.2 +4.200 (+0.92%) 51,547
20 Dec 2011 USD 22.9 22.1 22.5 22.75 455.0 +15 (+3.41%) 55,213
19 Dec 2011 USD 23.37 21.68 23.01 22.0 440.0 -20.800 (-4.51%) 56,470
16 Dec 2011 USD 25.15 21.5 23.44 23.04 460.8 -0.800 (-0.17%) 226,603
15 Dec 2011 USD 23.5 22.634 23.5 23.08 461.6 +10.600 (+2.35%) 56,842
14 Dec 2011 USD 23.2 21.1 23.0 22.55 451.0 -15.400 (-3.30%) 117,102
13 Dec 2011 USD 24.5 22.3 22.95 23.32 466.4 +21.400 (+4.81%) 116,810
12 Dec 2011 USD 23.34 21.27 23.34 22.25 445.0 -24.600 (-5.24%) 113,844
9 Dec 2011 USD 23.49 22.0 22.73 23.48 469.6 +24.200 (+5.43%) 136,512
8 Dec 2011 USD 22.9 20.25 20.76 22.27 445.4 +22.400 (+5.30%) 155,758