Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

281.64 -1.62 (-0.57%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.185 8.409 8.185 8.288 2,987,052 +0.03(+0.30%)
Mar 28, 2008 8.258 8.571 8.206 8.263 2,144,731 -0.25(-2.88%)
Mar 27, 2008 8.806 8.820 8.483 8.508 1,474,967 -0.23(-2.62%)
Mar 26, 2008 8.932 8.932 8.648 8.737 1,283,813 -0.09(-1.05%)
Mar 25, 2008 8.894 8.978 8.686 8.829 1,743,031 +0.03(+0.29%)
Mar 24, 2008 8.695 9.070 8.600 8.804 3,550,527 +0.16(+1.84%)
Mar 21, 2008 8.403 8.678 8.292 8.644 2,306,954 +0.00(+0.00%)
Mar 20, 2008 8.403 8.678 8.292 8.644 2,306,954 +0.27(+3.26%)
Mar 19, 2008 8.349 8.613 8.292 8.372 2,813,485 +0.02(+0.28%)
Mar 18, 2008 8.036 8.384 8.036 8.349 2,768,241 +0.47(+6.02%)
Mar 17, 2008 7.524 7.944 7.503 7.875 2,868,379 +0.17(+2.26%)
Mar 14, 2008 7.659 7.812 7.355 7.701 2,248,030 -0.11(-1.42%)
Mar 13, 2008 7.621 7.910 7.441 7.812 2,736,231 +0.04(+0.46%)
Mar 12, 2008 7.803 8.034 7.644 7.776 1,196,155 -0.01(-0.11%)
Mar 11, 2008 7.602 7.843 7.602 7.784 1,194,109 +0.33(+4.36%)
Mar 10, 2008 7.686 7.736 7.459 7.459 1,345,913 -0.18(-2.39%)
Mar 07, 2008 7.613 7.866 7.552 7.642 1,319,544 +0.00(+0.03%)
Mar 06, 2008 8.034 8.068 7.617 7.640 1,167,587 -0.40(-5.03%)
Mar 05, 2008 7.994 8.267 7.917 8.045 1,330,630 +0.05(+0.68%)
Mar 04, 2008 7.915 8.070 7.751 7.990 2,322,719 -0.02(-0.24%)
Mar 03, 2008 7.820 8.076 7.654 8.009 1,875,842 +0.16(+2.00%)
Feb 29, 2008 8.187 8.202 7.805 7.852 2,184,243 -0.36(-4.44%)
Feb 28, 2008 8.504 8.518 8.216 8.216 1,308,776 -0.28(-3.31%)
Feb 27, 2008 8.518 8.630 8.382 8.497 1,286,379 -0.10(-1.17%)
Feb 26, 2008 8.378 8.638 8.233 8.598 2,025,582 +0.28(+3.33%)
Feb 25, 2008 8.028 8.367 7.933 8.321 1,731,773 +0.23(+2.90%)
Feb 22, 2008 7.969 8.112 7.908 8.086 1,470,122 +0.11(+1.39%)
Feb 21, 2008 8.183 8.290 7.919 7.975 2,046,234 -0.15(-1.86%)
Feb 20, 2008 8.070 8.158 7.948 8.126 3,428,521 +0.00(+0.03%)
Feb 19, 2008 8.376 8.481 8.089 8.124 1,587,379 -0.21(-2.49%)
Feb 18, 2008 8.403 8.420 8.219 8.332 1,824,371 +0.00(+0.00%)
Feb 15, 2008 8.403 8.420 8.219 8.332 1,824,371 -0.09(-1.12%)
Feb 14, 2008 8.657 8.713 8.376 8.426 2,085,421 -0.23(-2.66%)
Feb 13, 2008 8.594 8.718 8.523 8.657 1,417,974 +0.09(+1.08%)
Feb 12, 2008 8.720 8.802 8.493 8.565 2,271,196 -0.13(-1.45%)
Feb 11, 2008 8.481 8.716 8.342 8.690 2,939,844 +0.25(+2.91%)
Feb 08, 2008 8.267 8.651 8.254 8.445 3,120,555 +0.16(+1.98%)
Feb 07, 2008 7.883 8.409 7.877 8.281 3,392,634 +0.34(+4.25%)
Feb 06, 2008 7.994 8.179 7.864 7.944 2,840,279 +0.01(+0.16%)
Feb 05, 2008 8.011 8.214 7.912 7.931 2,509,271 -0.24(-2.95%)
Feb 04, 2008 8.367 8.367 8.097 8.172 2,996,074 -0.17(-2.06%)
Feb 01, 2008 8.149 8.449 8.009 8.344 4,090,441 +0.26(+3.24%)
Jan 31, 2008 7.445 8.365 7.340 8.082 14,370,828 +1.03(+14.53%)
Jan 30, 2008 7.441 7.441 7.000 7.057 3,641,486 -0.33(-4.48%)
Jan 29, 2008 7.162 7.445 7.046 7.388 2,628,158 +0.25(+3.50%)
Jan 28, 2008 6.958 7.166 6.769 7.139 2,314,923 +0.22(+3.12%)
Jan 25, 2008 6.910 7.015 6.811 6.923 2,741,428 +0.03(+0.40%)
Jan 24, 2008 7.038 7.298 6.818 6.895 4,065,750 -0.18(-2.49%)
Jan 23, 2008 6.191 7.155 6.101 7.071 8,076,435 +0.69(+10.78%)
Jan 22, 2008 5.937 6.491 5.874 6.384 5,486,624 +0.20(+3.22%)
Jan 21, 2008 6.472 6.595 6.178 6.184 3,766,672 +0.00(+0.00%)
Jan 18, 2008 6.472 6.595 6.178 6.184 3,766,672 -0.16(-2.54%)
Jan 17, 2008 6.566 6.738 6.268 6.346 4,150,696 -0.22(-3.35%)
Jan 16, 2008 6.186 6.723 6.128 6.566 4,046,881 +0.16(+2.55%)
Jan 15, 2008 6.430 6.488 6.342 6.402 1,685,623 -0.16(-2.40%)
Jan 14, 2008 6.417 6.581 6.306 6.560 2,395,195 +0.16(+2.42%)
Jan 11, 2008 6.639 6.686 6.352 6.405 3,433,967 -0.34(-5.10%)
Jan 10, 2008 6.589 6.906 6.478 6.748 2,601,626 +0.14(+2.16%)
Jan 09, 2008 6.669 6.723 6.370 6.606 2,556,498 -0.05(-0.77%)
Jan 08, 2008 6.876 7.025 6.639 6.657 1,998,468 -0.15(-2.27%)
Jan 07, 2008 6.763 7.023 6.694 6.811 2,329,204 +0.12(+1.72%)
Jan 04, 2008 6.897 6.902 6.562 6.696 3,017,317 -0.24(-3.42%)
Jan 03, 2008 7.201 7.271 6.887 6.933 2,029,148 -0.24(-3.33%)
Jan 02, 2008 7.485 7.530 7.155 7.172 1,712,517 -0.36(-4.84%)
Jan 01, 2008 7.359 7.610 7.359 7.537 0 +0.00(+0.00%)
Dec 31, 2007 7.359 7.610 7.359 7.537 1,948,671 +0.12(+1.64%)
Dec 28, 2007 7.621 7.631 7.401 7.415 2,230,735 -0.19(-2.46%)
Dec 27, 2007 7.724 7.805 7.560 7.602 1,793,729 -0.22(-2.76%)
Dec 26, 2007 7.944 8.089 7.751 7.818 1,407,813 -0.20(-2.46%)
Dec 24, 2007 7.889 8.047 7.885 8.015 627,682 +0.13(+1.62%)
Dec 21, 2007 7.902 8.011 7.877 7.887 3,206,139 -0.01(-0.19%)
Dec 20, 2007 8.076 8.114 7.889 7.902 2,240,992 -0.07(-0.89%)
Dec 19, 2007 8.005 8.084 7.898 7.973 1,566,841 -0.08(-0.99%)
Dec 18, 2007 7.724 8.160 7.724 8.053 3,559,091 +0.35(+4.58%)
Dec 17, 2007 7.736 7.975 7.661 7.701 2,350,371 -0.03(-0.38%)
Dec 14, 2007 7.778 7.906 7.671 7.730 2,694,983 -0.10(-1.34%)
Dec 13, 2007 7.854 7.933 7.763 7.835 1,564,929 -0.07(-0.85%)
Dec 12, 2007 8.248 8.315 7.696 7.902 3,347,662 -0.24(-2.94%)
Dec 11, 2007 8.347 8.388 8.074 8.141 2,375,410 -0.20(-2.44%)
Dec 10, 2007 8.462 8.462 8.315 8.344 1,606,576 -0.11(-1.31%)
Dec 07, 2007 8.254 8.456 8.231 8.456 2,165,670 +0.18(+2.15%)
Dec 06, 2007 8.441 8.462 8.237 8.277 2,800,862 -0.22(-2.57%)
Dec 05, 2007 8.512 8.590 8.403 8.495 1,540,981 +0.00(+0.05%)
Dec 04, 2007 8.391 8.565 8.365 8.491 1,804,997 -0.04(-0.42%)
Dec 03, 2007 8.644 8.690 8.526 8.527 1,243,448 -0.08(-0.88%)
Nov 30, 2007 8.659 8.825 8.577 8.602 2,090,342 +0.08(+0.96%)
Nov 29, 2007 8.571 8.598 8.445 8.521 1,141,994 -0.05(-0.59%)
Nov 28, 2007 8.535 8.701 8.460 8.571 1,555,535 +0.15(+1.79%)
Nov 27, 2007 8.462 8.491 8.321 8.420 1,567,189 +0.04(+0.43%)
Nov 26, 2007 8.412 8.619 8.380 8.384 2,499,333 +0.06(+0.71%)
Nov 23, 2007 8.200 8.414 8.074 8.326 618,121 +0.20(+2.43%)
Nov 21, 2007 8.084 8.261 8.084 8.128 2,248,159 -0.10(-1.17%)
Nov 20, 2007 8.181 8.388 8.076 8.225 2,418,250 +0.04(+0.54%)
Nov 19, 2007 8.223 8.347 8.172 8.181 3,079,536 -0.14(-1.64%)
Nov 16, 2007 8.313 8.407 8.151 8.317 3,111,633 +0.02(+0.25%)
Nov 15, 2007 8.391 8.443 8.271 8.296 3,401,618 -0.14(-1.67%)
Nov 14, 2007 8.659 8.690 8.432 8.437 2,543,928 -0.24(-2.78%)
Nov 13, 2007 8.510 8.774 8.472 8.678 1,847,064 +0.22(+2.65%)
Nov 12, 2007 8.181 8.693 8.181 8.453 3,601,311 +0.27(+3.25%)
Nov 09, 2007 8.321 8.342 8.135 8.187 3,816,932 -0.20(-2.33%)
Nov 08, 2007 8.172 8.384 8.135 8.382 2,616,285 +0.22(+2.65%)
Nov 07, 2007 8.223 8.302 8.084 8.166 1,756,144 -0.19(-2.26%)
Nov 06, 2007 8.284 8.386 8.107 8.355 3,528,707 +0.11(+1.37%)
Nov 05, 2007 8.441 8.527 8.214 8.242 2,481,523 -0.30(-3.53%)
Nov 02, 2007 8.621 8.623 8.357 8.544 2,869,748 -0.03(-0.39%)
Nov 01, 2007 8.546 8.659 8.546 8.577 3,002,969 -0.11(-1.30%)
Oct 31, 2007 8.885 8.896 8.542 8.690 3,413,400 -0.17(-1.96%)
Oct 30, 2007 8.818 8.921 8.726 8.864 1,941,823 +0.05(+0.52%)
Oct 29, 2007 8.795 8.932 8.743 8.818 3,362,902 +0.03(+0.36%)
Oct 26, 2007 8.804 8.950 8.684 8.787 3,983,861 +0.01(+0.07%)
Oct 25, 2007 9.060 9.330 8.755 8.781 7,225,512 -0.44(-4.80%)
Oct 24, 2007 9.311 9.385 9.018 9.223 3,584,259 -0.18(-1.92%)
Oct 23, 2007 9.645 9.699 9.326 9.403 1,760,598 -0.12(-1.30%)
Oct 22, 2007 9.332 9.548 9.244 9.527 2,275,511 +0.16(+1.75%)
Oct 19, 2007 9.699 9.747 9.313 9.364 2,701,516 -0.39(-3.98%)
Oct 18, 2007 9.838 10.00 9.724 9.752 1,390,913 -0.16(-1.59%)
Oct 17, 2007 9.972 10.13 9.856 9.909 1,321,861 -0.09(-0.88%)
Oct 16, 2007 10.09 10.16 9.982 9.997 1,929,659 -0.23(-2.22%)
Oct 15, 2007 10.08 10.29 10.08 10.22 1,353,009 +0.13(+1.25%)
Oct 12, 2007 9.823 10.15 9.823 10.10 1,826,655 +0.24(+2.43%)
Oct 11, 2007 10.07 10.07 9.814 9.859 1,452,951 -0.20(-2.02%)
Oct 10, 2007 9.890 10.08 9.890 10.06 1,525,164 +0.14(+1.42%)
Oct 09, 2007 9.942 10.02 9.854 9.921 1,083,504 -0.03(-0.34%)
Oct 08, 2007 10.11 10.12 9.953 9.955 1,423,177 -0.17(-1.72%)
Oct 05, 2007 9.814 10.33 9.777 10.13 3,311,618 +0.39(+4.03%)
Oct 04, 2007 9.703 9.781 9.676 9.737 1,238,737 +0.01(+0.06%)
Oct 03, 2007 9.680 9.806 9.668 9.731 1,224,074 +0.03(+0.32%)
Oct 02, 2007 9.804 9.804 9.624 9.699 2,177,133 -0.10(-1.01%)
Oct 01, 2007 9.626 9.835 9.611 9.798 1,443,609 +0.13(+1.37%)
Sep 28, 2007 9.598 9.699 9.575 9.666 1,607,068 +0.09(+0.96%)
Sep 27, 2007 9.580 9.674 9.552 9.573 1,796,266 +0.05(+0.53%)
Sep 26, 2007 9.571 9.653 9.498 9.523 2,452,550 +0.02(+0.22%)
Sep 25, 2007 9.800 9.842 9.424 9.502 3,254,825 -0.36(-3.64%)
Sep 24, 2007 10.11 10.13 9.844 9.861 1,059,147 -0.30(-2.91%)
Sep 21, 2007 10.31 10.35 10.14 10.16 1,338,031 -0.13(-1.26%)
Sep 20, 2007 10.46 10.46 10.23 10.29 1,096,861 -0.18(-1.74%)
Sep 19, 2007 10.37 10.82 10.33 10.47 2,095,697 +0.08(+0.79%)
Sep 18, 2007 9.907 10.41 9.846 10.39 1,806,575 +0.46(+4.65%)
Sep 17, 2007 9.968 10.03 9.882 9.926 985,846 -0.05(-0.46%)
Sep 14, 2007 9.712 10.03 9.678 9.972 1,230,035 +0.23(+2.39%)
Sep 13, 2007 9.705 9.900 9.601 9.739 1,141,193 +0.13(+1.35%)
Sep 12, 2007 9.655 9.756 9.588 9.609 816,852 -0.04(-0.39%)
Sep 11, 2007 9.607 9.794 9.601 9.647 1,378,858 +0.08(+0.79%)
Sep 10, 2007 9.659 9.720 9.502 9.571 1,240,535 -0.09(-0.91%)
Sep 07, 2007 9.911 9.913 9.561 9.659 1,520,606 -0.37(-3.68%)
Sep 06, 2007 10.13 10.23 9.984 10.03 704,845 -0.12(-1.16%)
Sep 05, 2007 10.01 10.19 9.961 10.15 1,326,434 +0.06(+0.60%)
Sep 04, 2007 10.11 10.21 10.03 10.09 1,236,577 -0.01(-0.15%)
Aug 31, 2007 10.33 10.33 9.974 10.10 1,094,815 +0.00(+0.04%)
Aug 30, 2007 9.932 10.26 9.932 10.10 1,712,675 +0.05(+0.48%)
Aug 29, 2007 9.848 10.10 9.838 10.05 1,374,877 +0.27(+2.75%)
Aug 28, 2007 10.07 10.13 9.743 9.779 1,734,438 -0.30(-3.00%)
Aug 27, 2007 10.05 10.23 10.05 10.08 1,434,201 -0.01(-0.12%)
Aug 24, 2007 9.840 10.09 9.821 10.09 1,555,974 +0.22(+2.21%)
Aug 23, 2007 10.27 10.32 9.825 9.875 2,623,895 -0.40(-3.90%)
Aug 22, 2007 9.959 10.35 9.959 10.28 2,052,724 +0.31(+3.16%)
Aug 21, 2007 9.754 10.05 9.754 9.961 1,857,131 +0.16(+1.60%)
Aug 20, 2007 9.603 9.974 9.500 9.804 3,229,285 +0.20(+2.03%)
Aug 17, 2007 9.794 10.03 9.473 9.609 2,318,294 +0.01(+0.13%)
Aug 16, 2007 9.529 9.794 9.269 9.596 3,204,504 -0.09(-0.91%)
Aug 15, 2007 9.693 9.783 9.521 9.684 2,688,794 -0.07(-0.71%)
Aug 14, 2007 9.903 9.965 9.649 9.754 3,181,663 -0.15(-1.48%)
Aug 13, 2007 10.38 10.43 9.882 9.900 3,528,211 -0.37(-3.61%)
Aug 10, 2007 10.54 10.82 10.13 10.27 5,318,083 -0.42(-3.96%)
Aug 09, 2007 10.67 10.94 10.47 10.70 6,084,895 +0.03(+0.24%)
Aug 08, 2007 10.32 11.23 10.30 10.67 6,552,147 +0.41(+4.01%)
Aug 07, 2007 9.735 10.33 9.647 10.26 4,029,615 +0.52(+5.32%)
Aug 06, 2007 9.741 9.846 9.445 9.741 3,605,450 +0.01(+0.13%)
Aug 03, 2007 9.752 10.07 9.712 9.729 2,547,781 -0.23(-2.32%)
Aug 02, 2007 9.831 10.05 9.831 9.959 2,539,551 +0.11(+1.15%)
Aug 01, 2007 9.999 9.999 9.668 9.846 4,258,578 -0.12(-1.20%)
Jul 31, 2007 10.27 10.35 9.961 9.965 3,884,968 -0.28(-2.74%)
Jul 30, 2007 9.752 10.30 9.697 10.25 5,003,126 +0.55(+5.69%)
Jul 27, 2007 9.521 9.871 9.481 9.695 7,511,791 +0.20(+2.14%)
Jul 26, 2007 10.14 10.29 9.481 9.492 7,737,173 -0.77(-7.54%)
Jul 25, 2007 10.12 10.38 10.12 10.27 5,682,990 +0.16(+1.60%)
Jul 24, 2007 10.17 10.35 10.03 10.10 3,898,854 -0.15(-1.43%)
Jul 23, 2007 10.39 10.47 10.23 10.25 2,057,964 -0.13(-1.29%)
Jul 20, 2007 10.49 10.54 10.27 10.38 3,129,934 -0.12(-1.12%)
Jul 19, 2007 10.52 10.72 10.46 10.50 1,909,908 -0.02(-0.18%)
Jul 18, 2007 10.80 10.86 10.45 10.52 3,231,641 -0.37(-3.39%)
Jul 17, 2007 10.87 11.01 10.82 10.89 1,355,464 -0.01(-0.06%)
Jul 16, 2007 10.93 11.03 10.80 10.90 1,612,847 -0.07(-0.67%)
Jul 13, 2007 10.76 10.98 10.76 10.97 1,408,013 +0.17(+1.55%)
Jul 12, 2007 10.64 10.91 10.61 10.80 2,469,793 +0.17(+1.58%)
Jul 11, 2007 10.35 10.64 10.26 10.63 2,884,978 +0.08(+0.71%)
Jul 10, 2007 10.76 10.76 10.48 10.56 2,205,205 -0.18(-1.72%)
Jul 09, 2007 10.94 10.94 10.67 10.74 3,174,391 -0.19(-1.76%)
Jul 06, 2007 10.85 11.00 10.78 10.94 1,390,503 +0.11(+1.05%)
Jul 05, 2007 10.80 10.91 10.73 10.82 1,973,639 -0.04(-0.39%)
Jul 03, 2007 10.90 11.04 10.82 10.87 910,791 -0.01(-0.14%)
Jul 02, 2007 10.95 10.99 10.79 10.88 1,404,832 -0.04(-0.33%)
Jun 29, 2007 11.06 11.08 10.84 10.92 2,912,011 -0.13(-1.16%)
Jun 28, 2007 11.08 11.20 10.98 11.04 1,323,706 -0.06(-0.57%)
Jun 27, 2007 10.98 11.14 10.93 11.11 1,789,352 +0.15(+1.34%)
Jun 26, 2007 10.90 11.09 10.85 10.96 2,947,941 +0.05(+0.50%)
Jun 25, 2007 11.13 11.13 10.89 10.90 1,649,593 -0.21(-1.89%)
Jun 22, 2007 10.93 11.22 10.93 11.11 3,441,935 +0.16(+1.46%)
Jun 21, 2007 11.05 11.05 10.83 10.96 2,876,552 -0.10(-0.95%)
Jun 20, 2007 11.08 11.12 10.99 11.06 1,912,154 +0.02(+0.15%)
Jun 19, 2007 11.34 11.34 10.98 11.04 2,705,627 -0.35(-3.04%)
Jun 18, 2007 11.26 11.40 11.18 11.39 2,063,791 +0.14(+1.29%)
Jun 15, 2007 11.26 11.44 11.23 11.24 1,529,723 +0.09(+0.85%)
Jun 14, 2007 10.93 11.34 10.90 11.15 1,857,794 +0.24(+2.23%)
Jun 13, 2007 10.82 10.98 10.78 10.91 2,658,896 +0.08(+0.78%)
Jun 12, 2007 10.90 10.91 10.73 10.82 2,373,265 -0.13(-1.19%)
Jun 11, 2007 11.07 11.07 10.87 10.95 1,720,781 -0.12(-1.08%)
Jun 08, 2007 10.99 11.09 10.98 11.07 1,549,922 +0.09(+0.80%)
Jun 07, 2007 11.30 11.30 10.96 10.98 1,827,700 -0.32(-2.80%)
Jun 06, 2007 11.39 11.45 11.22 11.30 3,439,031 -0.18(-1.61%)
Jun 05, 2007 11.49 11.50 11.41 11.49 1,745,053 -0.04(-0.33%)
Jun 04, 2007 11.41 11.53 11.39 11.52 1,960,912 +0.09(+0.75%)
Jun 01, 2007 11.14 11.44 11.14 11.44 2,028,495 +0.28(+2.50%)
May 31, 2007 11.01 11.26 11.01 11.16 1,595,886 +0.16(+1.47%)
May 30, 2007 10.85 11.03 10.83 11.00 1,128,323 +0.14(+1.29%)
May 29, 2007 10.87 10.97 10.77 10.86 1,185,111 +0.04(+0.33%)
May 25, 2007 10.64 10.87 10.64 10.82 884,078 +0.16(+1.54%)
May 24, 2007 10.71 10.86 10.65 10.66 1,086,738 -0.03(-0.29%)
May 23, 2007 10.86 10.98 10.69 10.69 1,951,589 -0.19(-1.73%)
May 22, 2007 10.81 10.89 10.70 10.88 1,859,153 +0.03(+0.29%)
May 21, 2007 10.79 10.88 10.75 10.85 1,189,541 +0.09(+0.86%)
May 18, 2007 10.66 10.79 10.54 10.75 1,659,592 +0.08(+0.75%)
May 17, 2007 10.75 10.81 10.59 10.67 1,498,027 -0.07(-0.68%)
May 16, 2007 10.51 10.77 10.48 10.75 3,694,788 +0.24(+2.32%)
May 15, 2007 10.70 10.73 10.47 10.50 2,183,160 -0.19(-1.80%)
May 14, 2007 10.72 10.79 10.65 10.70 1,483,712 +0.02(+0.18%)
May 11, 2007 10.83 10.95 10.63 10.68 2,371,701 -0.10(-0.93%)
May 10, 2007 10.89 11.04 10.75 10.78 2,193,250 -0.18(-1.63%)
May 09, 2007 10.72 10.97 10.69 10.96 2,875,127 +0.20(+1.85%)
May 08, 2007 10.71 10.79 10.65 10.76 1,205,329 -0.04(-0.39%)
May 07, 2007 10.78 10.88 10.69 10.80 1,838,744 +0.04(+0.33%)
May 04, 2007 10.69 10.79 10.57 10.76 3,790,252 +0.08(+0.73%)
May 03, 2007 10.68 10.75 10.56 10.69 1,835,296 -0.03(-0.29%)
May 02, 2007 10.85 10.91 10.64 10.72 2,871,479 -0.12(-1.14%)
May 01, 2007 10.95 10.95 10.56 10.84 3,266,532 -0.01(-0.08%)
Apr 30, 2007 11.17 11.27 10.83 10.85 2,890,395 -0.22(-2.03%)
Apr 27, 2007 11.25 11.39 11.07 11.07 2,804,515 -0.27(-2.37%)
Apr 26, 2007 11.64 11.68 11.24 11.34 4,684,134 -0.53(-4.45%)
Apr 25, 2007 11.84 11.94 11.69 11.87 2,918,596 +0.03(+0.27%)
Apr 24, 2007 11.74 11.89 11.67 11.84 2,695,994 +0.10(+0.89%)
Apr 23, 2007 11.54 11.77 11.54 11.74 1,882,485 +0.16(+1.36%)
Apr 20, 2007 11.60 11.73 11.47 11.58 2,134,050 +0.05(+0.45%)
Apr 19, 2007 11.57 11.62 11.47 11.53 1,616,104 -0.09(-0.76%)
Apr 18, 2007 11.54 11.71 11.54 11.61 1,839,516 -0.01(-0.09%)
Apr 17, 2007 11.74 11.74 11.59 11.62 1,938,581 -0.09(-0.77%)
Apr 16, 2007 11.71 11.81 11.64 11.71 1,957,617 -0.01(-0.07%)
Apr 13, 2007 11.54 11.80 11.54 11.72 3,670,440 +0.12(+1.05%)
Apr 12, 2007 11.47 11.65 11.44 11.60 7,050,571 -0.21(-1.74%)
Apr 11, 2007 11.85 12.10 11.61 11.81 19,720,350 +1.09(+10.15%)
Apr 10, 2007 10.77 10.79 10.62 10.72 2,143,119 -0.08(-0.70%)
Apr 09, 2007 10.85 10.93 10.79 10.79 1,291,925 -0.07(-0.68%)
Apr 05, 2007 10.95 10.97 10.84 10.87 1,130,932 -0.04(-0.35%)
Apr 04, 2007 10.94 10.94 10.82 10.90 1,389,421 +0.03(+0.23%)
Apr 03, 2007 10.88 10.98 10.83 10.88 1,867,903 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.