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

Tractor Supply (NQ: TSCO )

273.90 +8.64 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 79.86 80.90 76.33 78.90 7,227,196 -3.90(-4.71%)
Jan 30, 2019 83.35 83.76 82.54 82.80 1,920,502 -0.26(-0.31%)
Jan 29, 2019 82.69 83.38 81.72 83.06 1,146,271 +0.73(+0.89%)
Jan 28, 2019 82.15 82.56 81.34 82.33 1,290,627 -0.45(-0.55%)
Jan 25, 2019 81.65 82.82 81.43 82.78 1,613,327 +1.86(+2.29%)
Jan 24, 2019 81.70 82.14 79.64 80.92 1,432,697 -1.32(-1.61%)
Jan 23, 2019 83.15 83.23 81.32 82.24 1,110,276 -0.31(-0.38%)
Jan 22, 2019 82.33 83.61 82.15 82.56 1,265,925 -0.11(-0.13%)
Jan 18, 2019 82.25 83.27 81.96 82.67 1,358,853 +0.91(+1.11%)
Jan 17, 2019 79.84 81.85 79.18 81.76 1,297,098 +1.27(+1.57%)
Jan 16, 2019 80.29 81.44 80.19 80.50 1,398,686 +0.17(+0.21%)
Jan 15, 2019 79.31 80.78 78.60 80.33 1,800,916 +0.96(+1.21%)
Jan 14, 2019 78.24 80.86 78.09 79.37 2,603,264 +0.55(+0.70%)
Jan 11, 2019 78.16 79.74 77.97 78.82 1,303,759 +0.59(+0.76%)
Jan 10, 2019 77.22 78.25 76.05 78.22 1,370,525 +0.05(+0.06%)
Jan 09, 2019 77.68 79.54 77.68 78.18 1,416,715 +1.03(+1.34%)
Jan 08, 2019 77.72 78.12 76.15 77.14 2,167,817 -0.05(-0.06%)
Jan 07, 2019 75.98 78.08 75.78 77.19 2,749,409 +1.12(+1.47%)
Jan 04, 2019 75.76 77.07 74.74 76.07 2,211,898 +1.53(+2.06%)
Jan 03, 2019 75.83 76.14 74.20 74.54 2,340,041 -1.43(-1.88%)
Jan 02, 2019 75.58 77.61 74.70 75.97 1,642,161 -1.12(-1.45%)
Dec 31, 2018 77.22 77.52 76.51 77.09 1,130,032 +0.21(+0.28%)
Dec 28, 2018 77.56 78.42 76.43 76.88 978,928 -0.43(-0.56%)
Dec 27, 2018 75.55 77.32 74.63 77.31 1,407,604 +0.74(+0.97%)
Dec 26, 2018 73.17 76.62 73.17 76.57 1,226,546 +3.85(+5.30%)
Dec 24, 2018 73.86 74.83 72.68 72.72 681,266 -1.50(-2.02%)
Dec 21, 2018 76.30 77.60 74.15 74.21 3,106,291 -2.39(-3.12%)
Dec 20, 2018 78.94 79.31 75.41 76.61 1,830,134 -2.86(-3.60%)
Dec 19, 2018 80.05 82.13 79.01 79.47 1,108,537 -0.15(-0.19%)
Dec 18, 2018 80.70 82.11 79.43 79.62 1,581,857 -0.78(-0.97%)
Dec 17, 2018 82.12 82.78 79.79 80.39 1,556,919 -2.00(-2.43%)
Dec 14, 2018 84.03 85.65 81.83 82.40 1,614,085 -2.61(-3.06%)
Dec 13, 2018 86.12 86.50 84.37 85.00 1,404,498 +0.24(+0.28%)
Dec 12, 2018 84.37 85.44 83.61 84.76 1,057,690 +1.31(+1.57%)
Dec 11, 2018 84.15 85.78 82.96 83.45 1,263,160 +0.19(+0.23%)
Dec 10, 2018 82.88 83.72 81.02 83.26 1,336,270 +1.23(+1.50%)
Dec 07, 2018 85.13 85.34 81.80 82.03 1,709,445 -3.31(-3.88%)
Dec 06, 2018 84.69 85.36 82.09 85.34 1,981,606 -0.57(-0.67%)
Dec 04, 2018 88.64 89.37 85.31 85.91 1,256,566 -2.54(-2.87%)
Dec 03, 2018 88.53 89.31 86.58 88.45 1,633,630 +0.56(+0.64%)
Nov 30, 2018 87.68 88.30 86.80 87.89 1,768,436 +0.42(+0.49%)
Nov 29, 2018 87.44 88.36 87.03 87.46 1,279,191 -0.35(-0.40%)
Nov 28, 2018 84.28 88.04 83.85 87.81 1,669,007 +3.97(+4.74%)
Nov 27, 2018 82.09 84.40 82.09 83.84 1,992,138 +1.76(+2.14%)
Nov 26, 2018 82.90 83.39 81.74 82.09 1,612,401 -0.42(-0.50%)
Nov 23, 2018 81.77 82.96 81.66 82.50 832,803 +0.56(+0.69%)
Nov 21, 2018 81.94 81.94 81.94 0 +1.11(+1.38%)
Nov 20, 2018 83.15 83.78 80.34 80.82 1,850,452 -4.12(-4.85%)
Nov 19, 2018 85.14 86.71 84.81 84.94 923,651 -0.37(-0.43%)
Nov 16, 2018 85.45 86.09 84.70 85.31 2,009,235 -0.59(-0.69%)
Nov 15, 2018 86.57 87.55 84.42 85.90 1,385,420 -0.82(-0.94%)
Nov 14, 2018 88.74 89.01 86.28 86.72 1,931,744 -1.45(-1.65%)
Nov 13, 2018 88.57 88.93 87.06 88.17 1,230,092 -0.39(-0.44%)
Nov 12, 2018 89.34 89.90 88.08 88.56 2,247,513 -0.87(-0.97%)
Nov 09, 2018 88.70 89.90 88.63 89.42 1,475,481 +0.47(+0.53%)
Nov 08, 2018 88.18 89.83 87.60 88.95 1,043,898 +0.80(+0.91%)
Nov 07, 2018 86.47 88.35 85.71 88.15 1,616,644 +2.37(+2.76%)
Nov 06, 2018 86.25 86.89 85.51 85.79 1,916,557 -0.62(-0.71%)
Nov 05, 2018 86.30 86.54 84.95 86.40 1,121,624 +0.04(+0.04%)
Nov 02, 2018 86.29 86.96 85.12 86.37 1,892,035 +1.28(+1.50%)
Nov 01, 2018 84.65 86.30 83.69 85.09 1,564,658 +0.49(+0.58%)
Oct 31, 2018 86.69 87.00 84.41 84.60 1,630,551 -1.39(-1.62%)
Oct 30, 2018 86.16 87.46 84.73 85.99 1,577,522 -0.52(-0.60%)
Oct 29, 2018 84.57 87.62 84.50 86.50 2,098,107 +2.87(+3.43%)
Oct 26, 2018 82.67 84.16 80.60 83.63 3,332,432 +1.63(+1.99%)
Oct 25, 2018 77.60 84.50 77.25 82.00 3,785,449 +4.50(+5.81%)
Oct 24, 2018 80.41 81.46 77.07 77.50 2,241,393 -3.05(-3.78%)
Oct 23, 2018 79.51 80.90 79.21 80.55 1,477,087 +0.09(+0.11%)
Oct 22, 2018 80.24 81.20 79.13 80.46 2,262,060 +0.49(+0.61%)
Oct 19, 2018 81.36 81.73 79.70 79.97 2,114,921 -0.73(-0.90%)
Oct 18, 2018 80.69 81.46 80.01 80.69 1,600,695 -0.38(-0.47%)
Oct 17, 2018 81.92 81.94 80.01 81.07 1,214,575 -0.75(-0.92%)
Oct 16, 2018 79.99 82.06 79.51 81.83 1,142,873 +2.13(+2.67%)
Oct 15, 2018 79.74 80.53 79.31 79.70 1,311,103 -0.09(-0.12%)
Oct 12, 2018 79.75 80.90 78.62 79.79 1,863,685 +1.33(+1.69%)
Oct 11, 2018 78.03 80.82 77.68 78.47 2,426,632 +0.38(+0.48%)
Oct 10, 2018 81.73 81.73 78.00 78.09 1,528,117 -3.89(-4.74%)
Oct 09, 2018 81.60 83.44 80.73 81.97 1,684,729 +0.33(+0.41%)
Oct 08, 2018 80.44 81.89 79.59 81.64 1,285,232 +0.95(+1.18%)
Oct 05, 2018 80.66 81.34 80.28 80.69 1,169,827 +0.09(+0.11%)
Oct 04, 2018 81.84 82.29 79.93 80.60 1,828,433 -1.20(-1.46%)
Oct 03, 2018 82.25 82.74 81.65 81.80 1,147,331 +0.03(+0.03%)
Oct 02, 2018 83.40 83.56 81.75 81.77 1,144,615 -1.36(-1.64%)
Oct 01, 2018 84.09 84.59 83.01 83.13 1,158,833 -0.53(-0.64%)
Sep 28, 2018 83.78 85.11 83.29 83.67 1,358,933 -0.21(-0.25%)
Sep 27, 2018 83.83 84.65 83.48 83.88 1,335,143 -0.06(-0.07%)
Sep 26, 2018 83.28 84.64 83.19 83.94 1,276,451 +0.72(+0.86%)
Sep 25, 2018 83.32 84.08 82.90 83.22 1,264,149 -0.15(-0.18%)
Sep 24, 2018 82.81 83.53 82.49 83.36 1,256,468 +0.52(+0.63%)
Sep 21, 2018 82.92 83.45 82.55 82.84 2,092,437 +0.50(+0.60%)
Sep 20, 2018 82.10 82.86 81.41 82.34 1,134,911 +0.29(+0.35%)
Sep 19, 2018 81.49 82.71 81.40 82.06 1,576,784 +0.45(+0.55%)
Sep 18, 2018 80.69 82.10 80.69 81.61 1,542,501 +0.87(+1.08%)
Sep 17, 2018 80.73 81.54 79.67 80.73 2,080,687 +0.26(+0.32%)
Sep 14, 2018 81.75 81.75 80.21 80.47 2,226,473 -1.10(-1.35%)
Sep 13, 2018 81.83 82.32 80.82 81.58 2,965,652 -0.02(-0.02%)
Sep 12, 2018 83.21 83.58 81.40 81.60 2,000,311 -1.90(-2.27%)
Sep 11, 2018 82.67 84.17 82.04 83.49 1,974,920 +0.69(+0.83%)
Sep 10, 2018 82.05 83.03 81.54 82.80 1,479,502 +0.43(+0.53%)
Sep 07, 2018 82.53 83.37 82.21 82.37 2,050,184 -0.41(-0.49%)
Sep 06, 2018 82.90 83.74 82.39 82.78 1,618,110 -0.26(-0.31%)
Sep 05, 2018 83.38 84.63 82.24 83.03 1,681,499 -0.58(-0.69%)
Sep 04, 2018 81.60 84.16 80.85 83.61 2,230,267 +2.34(+2.88%)
Aug 31, 2018 81.27 81.27 81.27 0 +1.65(+2.07%)
Aug 30, 2018 79.72 80.01 79.35 79.63 911,267 +0.00(+0.00%)
Aug 29, 2018 79.34 79.77 78.82 79.63 1,195,836 +0.47(+0.59%)
Aug 28, 2018 79.89 79.89 78.42 79.16 1,653,799 -0.52(-0.65%)
Aug 27, 2018 81.93 81.93 79.30 79.67 1,630,656 -1.88(-2.30%)
Aug 24, 2018 82.00 82.51 81.09 81.55 1,713,900 +0.03(+0.03%)
Aug 23, 2018 78.87 81.84 78.81 81.52 2,566,756 +2.35(+2.97%)
Aug 22, 2018 76.60 79.99 76.49 79.17 2,686,191 +2.69(+3.51%)
Aug 21, 2018 74.93 76.74 74.48 76.49 1,828,649 +1.83(+2.46%)
Aug 20, 2018 74.14 75.22 73.92 74.65 1,575,644 +0.79(+1.07%)
Aug 17, 2018 73.39 74.03 72.99 73.86 1,437,591 +0.80(+1.09%)
Aug 16, 2018 74.23 74.27 72.72 73.06 1,002,755 -0.72(-0.98%)
Aug 15, 2018 74.40 74.56 73.03 73.79 1,466,776 -0.96(-1.29%)
Aug 14, 2018 73.24 75.01 73.19 74.75 1,599,517 +1.83(+2.50%)
Aug 13, 2018 73.27 74.02 72.30 72.93 1,097,060 -0.84(-1.14%)
Aug 10, 2018 73.86 74.19 73.49 73.77 797,547 -0.60(-0.80%)
Aug 09, 2018 74.29 75.09 73.90 74.37 1,095,039 -0.19(-0.26%)
Aug 08, 2018 73.12 74.67 72.95 74.56 1,619,767 +1.18(+1.61%)
Aug 07, 2018 72.17 73.75 72.09 73.38 1,436,493 +1.10(+1.52%)
Aug 06, 2018 72.05 72.72 71.78 72.28 621,614 +0.15(+0.20%)
Aug 03, 2018 72.44 73.28 71.79 72.13 1,929,723 -0.03(-0.04%)
Aug 02, 2018 70.26 72.31 70.05 72.16 1,282,943 +1.71(+2.42%)
Aug 01, 2018 71.77 71.85 69.65 70.45 1,392,942 -1.15(-1.60%)
Jul 31, 2018 71.12 72.05 70.70 71.60 1,017,894 +0.58(+0.81%)
Jul 30, 2018 70.10 71.26 70.02 71.02 1,118,314 +1.06(+1.52%)
Jul 27, 2018 73.44 73.46 69.58 69.95 2,737,844 -3.77(-5.11%)
Jul 26, 2018 75.54 72.27 73.73 4,113,277 +2.02(+2.81%)
Jul 25, 2018 71.78 72.21 70.05 71.71 3,275,705 -0.17(-0.23%)
Jul 24, 2018 73.72 73.94 71.39 71.87 2,461,052 -1.78(-2.42%)
Jul 23, 2018 73.29 74.46 73.00 73.65 1,600,818 +0.38(+0.51%)
Jul 20, 2018 72.88 73.39 72.25 73.28 1,507,886 +0.41(+0.57%)
Jul 19, 2018 72.17 73.17 72.03 72.86 1,225,147 +0.60(+0.83%)
Jul 18, 2018 72.91 73.19 71.82 72.27 2,136,690 -0.14(-0.19%)
Jul 17, 2018 71.57 72.60 70.84 72.40 1,344,070 +0.46(+0.64%)
Jul 16, 2018 71.95 72.41 71.64 71.95 1,571,075 +0.17(+0.23%)
Jul 13, 2018 71.04 72.28 70.84 71.78 1,086,878 +0.88(+1.24%)
Jul 12, 2018 71.24 71.45 70.73 70.90 908,112 -0.09(-0.13%)
Jul 11, 2018 71.15 71.35 70.38 70.99 610,585 -0.31(-0.44%)
Jul 10, 2018 71.10 71.37 70.75 71.30 900,748 +0.14(+0.19%)
Jul 09, 2018 71.96 72.12 70.86 71.17 1,505,426 +0.78(+1.11%)
Jul 06, 2018 70.67 71.13 70.28 70.39 1,302,307 -0.33(-0.47%)
Jul 05, 2018 70.33 70.83 70.12 70.72 1,379,472 +0.87(+1.25%)
Jul 03, 2018 69.84 69.84 69.84 0 +0.36(+0.51%)
Jul 02, 2018 69.59 69.75 68.92 69.49 1,344,241 -0.69(-0.98%)
Jun 29, 2018 72.48 70.08 70.17 1,371,811 -1.34(-1.87%)
Jun 28, 2018 71.52 72.15 70.97 71.51 1,256,165 +0.08(+0.12%)
Jun 27, 2018 71.11 72.51 70.89 71.43 1,741,006 +0.89(+1.26%)
Jun 26, 2018 70.07 70.77 69.53 70.54 1,160,360 +0.85(+1.22%)
Jun 25, 2018 70.18 70.39 69.23 69.69 1,494,231 -0.82(-1.16%)
Jun 22, 2018 71.33 71.33 69.78 70.50 2,399,046 -0.64(-0.90%)
Jun 21, 2018 70.51 71.56 70.28 71.15 1,696,976 +0.67(+0.95%)
Jun 20, 2018 69.40 70.63 69.23 70.48 1,261,647 +1.11(+1.60%)
Jun 19, 2018 68.86 69.47 68.72 69.37 1,101,667 +0.00(+0.00%)
Jun 18, 2018 67.85 69.71 67.85 69.37 1,666,524 +1.11(+1.63%)
Jun 15, 2018 68.18 68.18 68.26 2,591,815 +0.07(+0.11%)
Jun 14, 2018 69.20 69.44 67.39 68.18 2,297,903 -0.83(-1.20%)
Jun 13, 2018 69.66 69.91 68.92 69.01 1,950,854 -0.51(-0.74%)
Jun 12, 2018 69.96 70.24 69.42 69.52 1,820,319 -0.13(-0.18%)
Jun 11, 2018 70.37 70.42 69.38 69.65 2,099,476 -0.61(-0.86%)
Jun 08, 2018 70.32 70.73 69.95 70.26 2,049,945 -0.18(-0.26%)
Jun 07, 2018 70.64 70.86 70.08 70.44 1,657,757 +0.01(+0.01%)
Jun 06, 2018 69.87 70.49 69.60 70.43 2,300,174 +0.86(+1.24%)
Jun 05, 2018 69.28 69.90 68.91 69.57 2,218,200 +0.28(+0.40%)
Jun 04, 2018 69.13 69.40 68.62 69.29 2,538,044 +0.37(+0.53%)
Jun 01, 2018 68.65 69.27 68.28 68.93 1,751,580 +0.75(+1.10%)
May 31, 2018 69.23 69.23 68.15 68.17 1,827,004 -0.94(-1.37%)
May 30, 2018 67.77 69.24 67.60 69.12 1,878,400 +1.64(+2.43%)
May 29, 2018 67.01 67.53 66.72 67.48 1,728,888 +0.19(+0.29%)
May 25, 2018 67.28 67.28 67.28 0 -0.51(-0.76%)
May 24, 2018 67.62 68.26 66.68 67.80 1,187,288 -0.12(-0.17%)
May 23, 2018 67.29 68.00 66.10 67.92 1,607,376 +0.59(+0.88%)
May 22, 2018 68.14 68.79 66.32 67.32 2,680,590 +0.05(+0.07%)
May 21, 2018 66.73 67.97 66.65 67.28 2,338,477 +0.75(+1.13%)
May 18, 2018 65.61 66.60 65.61 66.53 1,465,678 +1.05(+1.60%)
May 17, 2018 64.65 65.87 64.64 65.48 1,165,946 +0.60(+0.93%)
May 16, 2018 64.98 65.73 64.43 64.88 1,155,833 +0.14(+0.21%)
May 15, 2018 64.74 65.44 64.09 64.74 1,727,155 -0.32(-0.49%)
May 14, 2018 63.50 65.51 62.98 65.06 3,096,204 +1.45(+2.28%)
May 11, 2018 62.13 63.68 62.12 63.61 1,914,962 +1.66(+2.68%)
May 10, 2018 60.98 61.97 60.90 61.94 1,710,825 +1.01(+1.66%)
May 09, 2018 60.90 61.41 60.41 60.93 2,310,728 +0.19(+0.32%)
May 08, 2018 60.77 61.68 60.33 60.74 1,670,676 -0.30(-0.49%)
May 07, 2018 61.11 61.24 60.57 61.04 1,759,075 -0.14(-0.22%)
May 04, 2018 60.13 61.50 59.11 61.17 1,223,162 +0.74(+1.22%)
May 03, 2018 60.89 61.05 58.62 60.44 2,494,032 -1.87(-3.01%)
May 02, 2018 61.86 63.13 61.38 62.31 2,122,852 +0.40(+0.65%)
May 01, 2018 61.89 62.93 61.11 61.91 1,910,356 -0.22(-0.35%)
Apr 30, 2018 62.68 62.93 61.73 62.13 1,947,573 -0.39(-0.63%)
Apr 27, 2018 61.46 62.76 60.83 62.52 3,780,978 +1.62(+2.66%)
Apr 26, 2018 57.35 61.85 57.10 60.90 5,567,899 +4.08(+7.19%)
Apr 25, 2018 55.69 56.85 54.84 56.82 2,846,387 +0.91(+1.63%)
Apr 24, 2018 56.87 57.16 55.68 55.90 1,794,771 -0.41(-0.73%)
Apr 23, 2018 55.05 56.92 54.94 56.31 1,973,233 +1.20(+2.17%)
Apr 20, 2018 55.89 57.22 54.94 55.12 2,148,184 +0.41(+0.75%)
Apr 19, 2018 55.03 55.22 54.34 54.71 1,651,451 -0.71(-1.29%)
Apr 18, 2018 54.02 56.45 53.76 55.42 2,710,754 +1.84(+3.43%)
Apr 17, 2018 54.80 54.93 53.45 53.58 3,443,898 -1.02(-1.87%)
Apr 16, 2018 55.02 55.27 54.18 54.61 3,695,936 +1.32(+2.49%)
Apr 13, 2018 55.18 55.18 53.24 53.28 2,157,751 -1.72(-3.12%)
Apr 12, 2018 56.31 56.61 54.88 55.00 1,689,029 -1.04(-1.86%)
Apr 11, 2018 55.57 56.41 55.40 56.04 1,915,527 -0.10(-0.18%)
Apr 10, 2018 54.86 56.45 54.83 56.14 2,131,486 +1.87(+3.45%)
Apr 09, 2018 54.59 55.25 54.15 54.27 1,989,962 -0.27(-0.50%)
Apr 06, 2018 55.58 56.08 53.80 54.54 1,823,230 -1.52(-2.71%)
Apr 05, 2018 56.81 56.90 55.51 56.06 2,362,507 -0.48(-0.84%)
Apr 04, 2018 54.77 56.95 54.63 56.53 1,795,261 +0.98(+1.76%)
Apr 03, 2018 55.61 56.17 55.08 55.56 1,691,901 +0.38(+0.70%)
Apr 02, 2018 57.15 57.57 54.63 55.17 2,958,558 -2.40(-4.17%)
Mar 29, 2018 57.58 57.58 57.58 0 +2.76(+5.03%)
Mar 28, 2018 54.43 55.40 54.14 54.82 1,870,780 +0.51(+0.94%)
Mar 27, 2018 55.10 55.61 54.05 54.30 1,570,816 -0.67(-1.21%)
Mar 26, 2018 54.98 55.40 53.70 54.97 1,401,887 +0.72(+1.33%)
Mar 23, 2018 55.10 55.57 54.03 54.25 2,422,771 -0.58(-1.07%)
Mar 22, 2018 56.34 56.37 54.76 54.83 2,147,304 -1.69(-2.99%)
Mar 21, 2018 57.47 57.81 56.46 56.52 1,436,823 -0.87(-1.51%)
Mar 20, 2018 57.78 57.98 56.92 57.39 1,083,587 -0.35(-0.60%)
Mar 19, 2018 58.64 58.97 57.47 57.74 1,442,164 -1.08(-1.83%)
Mar 16, 2018 57.78 59.38 57.76 58.82 2,364,206 +1.28(+2.22%)
Mar 15, 2018 57.29 58.21 57.29 57.54 1,439,213 +0.33(+0.57%)
Mar 14, 2018 57.80 57.96 57.12 57.21 3,108,824 -0.28(-0.49%)
Mar 13, 2018 58.23 58.42 57.09 57.49 2,428,255 -0.67(-1.15%)
Mar 12, 2018 59.67 60.05 58.11 58.16 1,695,418 -1.53(-2.57%)
Mar 09, 2018 59.29 59.74 58.72 59.69 1,002,515 +0.85(+1.44%)
Mar 08, 2018 58.52 58.95 58.29 58.85 1,306,427 +0.58(+0.99%)
Mar 07, 2018 58.74 58.27 1,637,592 -0.91(-1.54%)
Mar 06, 2018 58.97 59.26 58.56 59.18 1,483,985 +0.33(+0.56%)
Mar 05, 2018 58.97 59.32 58.36 58.85 2,066,971 +0.18(+0.31%)
Mar 02, 2018 57.78 58.93 57.20 58.67 2,296,241 +0.33(+0.56%)
Mar 01, 2018 59.20 59.35 57.95 58.34 1,745,578 -0.98(-1.65%)
Feb 28, 2018 59.60 59.78 58.87 59.32 1,870,973 -0.09(-0.15%)
Feb 27, 2018 59.69 60.92 59.38 59.41 1,933,659 +0.16(+0.26%)
Feb 26, 2018 60.50 60.76 59.00 59.26 1,854,646 -0.91(-1.52%)
Feb 23, 2018 60.27 60.69 59.56 60.17 1,479,945 +0.31(+0.52%)
Feb 22, 2018 59.61 59.86 1,640,522 -0.46(-0.77%)
Feb 21, 2018 61.39 62.30 60.25 60.32 1,771,104 -0.84(-1.37%)
Feb 20, 2018 60.63 62.18 60.44 61.16 1,657,322 -0.09(-0.15%)
Feb 16, 2018 61.25 61.25 61.25 0 -1.66(-2.63%)
Feb 15, 2018 62.32 64.21 61.87 62.91 2,301,101 +1.04(+1.68%)
Feb 14, 2018 62.07 59.71 61.87 1,588,147 +1.67(+2.78%)
Feb 13, 2018 59.22 60.20 1,617,809 -0.46(-0.77%)
Feb 12, 2018 60.82 61.52 59.70 60.66 1,943,312 +0.15(+0.26%)
Feb 09, 2018 60.31 60.96 58.07 60.51 2,814,607 +0.51(+0.85%)
Feb 08, 2018 61.44 61.84 59.99 60.00 2,375,137 -1.30(-2.12%)
Feb 07, 2018 61.05 61.87 60.85 61.30 2,611,340 +0.08(+0.13%)
Feb 06, 2018 59.21 62.06 57.91 61.22 4,184,677 +0.75(+1.23%)
Feb 05, 2018 61.61 61.87 59.90 60.47 3,595,849 -1.29(-2.09%)
Feb 02, 2018 63.82 64.45 61.49 61.76 4,997,487 -3.24(-4.98%)
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.