Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD +1.84 (+0.79%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 150.81 150.93 141.58 141.74 2,122,100 -7.70(-5.15%)
Jan 28, 2021 150.23 155.44 145.49 149.44 2,115,098 -4.28(-2.78%)
Jan 27, 2021 150.01 155.44 146.51 153.72 2,174,467 +1.83(+1.20%)
Jan 26, 2021 156.25 157.00 151.09 151.89 1,058,106 -4.25(-2.72%)
Jan 25, 2021 156.20 158.54 155.50 156.14 1,154,890 +0.52(+0.33%)
Jan 22, 2021 155.71 157.34 154.19 155.62 1,239,600 +0.44(+0.28%)
Jan 21, 2021 155.40 157.99 154.91 155.18 750,730 -0.17(-0.11%)
Jan 20, 2021 157.57 157.57 154.10 155.35 948,240 -2.10(-1.33%)
Jan 19, 2021 158.51 159.34 156.71 157.45 1,207,544 -0.03(-0.02%)
Jan 15, 2021 156.48 160.83 156.28 157.48 1,850,300 +1.04(+0.66%)
Jan 14, 2021 153.56 157.08 153.40 156.44 1,533,302 +3.26(+2.13%)
Jan 13, 2021 152.49 154.13 150.75 153.18 1,630,057 +1.43(+0.94%)
Jan 12, 2021 149.18 152.10 148.97 151.75 1,127,215 +2.25(+1.51%)
Jan 11, 2021 148.84 151.58 147.02 149.50 1,307,576 +0.19(+0.13%)
Jan 08, 2021 147.16 149.46 145.75 149.31 1,069,900 +2.19(+1.49%)
Jan 07, 2021 145.68 147.54 145.08 147.12 919,172 +1.25(+0.86%)
Jan 06, 2021 139.35 145.95 138.74 145.87 1,102,877 +5.18(+3.68%)
Jan 05, 2021 139.22 140.80 138.21 140.69 856,777 +0.98(+0.70%)
Jan 04, 2021 140.90 141.65 138.14 139.71 1,398,352 -0.87(-0.62%)
Dec 31, 2020 140.58 140.58 140.58 629,393 -2.18(-1.53%)
Dec 30, 2020 143.41 144.71 141.74 142.76 629,393 -0.24(-0.17%)
Dec 29, 2020 143.98 144.72 141.13 143.00 828,798 -0.29(-0.20%)
Dec 28, 2020 147.93 148.10 143.28 143.29 764,023 -3.59(-2.44%)
Dec 24, 2020 147.02 148.00 146.21 146.88 369,100 -0.02(-0.01%)
Dec 23, 2020 149.80 150.33 145.96 146.90 835,904 -2.87(-1.92%)
Dec 22, 2020 148.49 150.69 147.98 149.77 1,299,015 +1.10(+0.74%)
Dec 21, 2020 145.25 149.34 143.76 148.67 1,166,795 +1.59(+1.08%)
Dec 18, 2020 146.66 147.69 145.32 147.08 2,318,100 +1.57(+1.08%)
Dec 17, 2020 144.76 146.18 143.80 145.51 1,861,415 +1.28(+0.89%)
Dec 16, 2020 141.15 144.82 141.15 144.23 1,111,635 +3.10(+2.20%)
Dec 15, 2020 141.06 142.91 140.17 141.13 1,035,069 +0.60(+0.43%)
Dec 14, 2020 139.45 141.62 138.88 140.53 1,332,278 +1.87(+1.35%)
Dec 11, 2020 135.31 139.03 135.18 138.66 1,158,500 +2.71(+1.99%)
Dec 10, 2020 135.38 136.72 133.60 135.95 748,647 +0.37(+0.27%)
Dec 09, 2020 136.00 137.38 134.12 135.58 880,995 -0.98(-0.72%)
Dec 08, 2020 136.99 137.61 135.05 136.56 983,608 -0.66(-0.48%)
Dec 07, 2020 134.66 137.76 134.13 137.22 1,424,036 +2.84(+2.11%)
Dec 04, 2020 135.63 136.09 133.68 134.38 1,053,200 -0.42(-0.31%)
Dec 03, 2020 136.25 137.18 133.61 134.80 1,052,637 -1.97(-1.44%)
Dec 02, 2020 139.67 139.95 136.66 136.77 1,005,990 -2.90(-2.08%)
Dec 01, 2020 140.85 143.63 138.67 139.67 1,349,324 -1.14(-0.81%)
Nov 30, 2020 138.85 141.37 137.53 140.81 2,894,633 +1.44(+1.03%)
Nov 27, 2020 134.99 139.57 134.34 139.37 1,116,600 +5.47(+4.09%)
Nov 25, 2020 133.89 134.58 132.16 133.90 1,231,000 -0.12(-0.09%)
Nov 24, 2020 135.13 135.75 133.10 134.02 1,695,392 +0.14(+0.10%)
Nov 23, 2020 130.25 134.92 130.23 133.88 1,913,368 +4.18(+3.22%)
Nov 20, 2020 130.05 131.40 128.42 129.70 1,324,500 -1.55(-1.18%)
Nov 19, 2020 128.46 131.79 128.00 131.25 1,248,101 +2.83(+2.20%)
Nov 18, 2020 132.00 132.56 128.10 128.42 1,486,076 -3.26(-2.48%)
Nov 17, 2020 132.08 134.21 131.12 131.68 1,459,392 -1.14(-0.86%)
Nov 16, 2020 131.97 133.14 130.98 132.82 1,918,125 +0.84(+0.64%)
Nov 13, 2020 131.50 133.07 130.19 131.98 1,002,600 +1.17(+0.89%)
Nov 12, 2020 132.91 133.59 129.02 130.81 1,141,395 -2.23(-1.68%)
Nov 11, 2020 131.70 133.83 131.42 133.04 954,160 +3.21(+2.47%)
Nov 10, 2020 128.21 130.35 127.78 129.83 1,971,788 +0.23(+0.18%)
Nov 09, 2020 136.04 136.99 129.58 129.60 2,225,544 -10.85(-7.73%)
Nov 06, 2020 138.90 140.86 137.17 140.45 847,900 +1.47(+1.06%)
Nov 05, 2020 136.92 140.29 136.31 138.98 1,270,030 +3.15(+2.32%)
Nov 04, 2020 137.55 138.45 135.36 135.83 1,508,529 -0.16(-0.12%)
Nov 03, 2020 135.00 137.36 134.54 135.99 1,249,460 +2.59(+1.94%)
Nov 02, 2020 134.60 135.82 131.54 133.40 1,321,130 +0.19(+0.14%)
Oct 30, 2020 132.65 133.61 131.00 133.21 1,393,700 +0.19(+0.14%)
Oct 29, 2020 132.56 134.14 130.93 133.02 1,265,593 +0.46(+0.35%)
Oct 28, 2020 132.40 135.88 131.23 132.56 1,280,746 -1.60(-1.19%)
Oct 27, 2020 136.61 137.64 134.11 134.16 1,345,627 -1.69(-1.24%)
Oct 26, 2020 138.91 139.75 134.14 135.85 1,638,449 -3.97(-2.84%)
Oct 23, 2020 137.68 140.28 136.27 139.82 1,948,400 +2.80(+2.04%)
Oct 22, 2020 142.09 142.32 136.10 137.02 4,413,333 -12.10(-8.11%)
Oct 21, 2020 150.18 151.23 148.53 149.12 1,240,822 -0.58(-0.39%)
Oct 20, 2020 151.63 152.49 148.81 149.70 1,159,675 -1.28(-0.85%)
Oct 19, 2020 154.25 155.00 150.63 150.98 1,222,460 -2.11(-1.38%)
Oct 16, 2020 152.41 154.22 151.58 153.09 2,280,500 +0.99(+0.65%)
Oct 15, 2020 150.90 153.83 150.45 152.10 1,150,364 +0.21(+0.14%)
Oct 14, 2020 153.12 157.07 150.79 151.89 1,471,603 -1.03(-0.67%)
Oct 13, 2020 150.40 153.38 150.40 152.92 1,131,325 +1.98(+1.31%)
Oct 12, 2020 151.50 152.90 150.22 150.94 1,406,464 +1.01(+0.67%)
Oct 09, 2020 150.09 152.19 148.66 149.93 900,400 +0.71(+0.48%)
Oct 08, 2020 146.13 149.70 145.20 149.22 1,024,848 +3.43(+2.35%)
Oct 07, 2020 142.22 147.40 142.22 145.79 1,294,459 +4.02(+2.84%)
Oct 06, 2020 144.31 144.97 141.11 141.77 991,176 -2.63(-1.82%)
Oct 05, 2020 141.50 144.52 141.18 144.40 973,542 +3.78(+2.69%)
Oct 02, 2020 140.63 142.34 140.12 140.62 925,200 -1.43(-1.01%)
Oct 01, 2020 143.71 144.81 141.52 142.05 1,385,853 -1.29(-0.90%)
Sep 30, 2020 141.63 144.83 141.08 143.34 1,551,665 +2.36(+1.67%)
Sep 29, 2020 141.90 142.91 140.82 140.98 950,637 -1.04(-0.73%)
Sep 28, 2020 140.60 142.03 139.43 142.02 964,850 +2.81(+2.02%)
Sep 25, 2020 138.37 139.57 136.72 139.21 1,702,800 +0.95(+0.69%)
Sep 24, 2020 139.01 140.59 138.01 138.26 828,227 -1.67(-1.19%)
Sep 23, 2020 141.68 143.55 139.28 139.93 1,105,043 -1.68(-1.19%)
Sep 22, 2020 137.92 141.75 136.85 141.61 1,063,803 +4.06(+2.95%)
Sep 21, 2020 137.50 139.45 136.57 137.55 1,079,789 -0.56(-0.40%)
Sep 18, 2020 138.48 140.44 136.57 138.11 1,535,100 -0.04(-0.03%)
Sep 17, 2020 136.53 139.20 136.01 138.15 840,746 -0.10(-0.07%)
Sep 16, 2020 141.34 141.55 137.98 138.25 918,445 -2.63(-1.87%)
Sep 15, 2020 138.86 141.45 138.69 140.88 1,050,424 +2.74(+1.98%)
Sep 14, 2020 138.91 140.23 138.13 138.14 950,147 +0.49(+0.36%)
Sep 11, 2020 138.46 140.10 137.12 137.65 849,800 -0.15(-0.11%)
Sep 10, 2020 141.58 142.77 137.47 137.80 1,129,193 -3.78(-2.67%)
Sep 09, 2020 138.56 142.10 138.29 141.58 1,077,227 +4.82(+3.52%)
Sep 08, 2020 138.95 141.51 136.01 136.76 1,594,089 -5.32(-3.74%)
Sep 04, 2020 145.60 146.50 140.72 142.08 1,365,100 -2.01(-1.39%)
Sep 03, 2020 147.62 148.44 143.63 144.09 1,537,738 -5.51(-3.68%)
Sep 02, 2020 149.39 150.67 147.07 149.60 1,175,895 +0.58(+0.39%)
Sep 01, 2020 148.60 151.77 148.29 149.02 1,408,199 +0.19(+0.13%)
Aug 31, 2020 147.00 149.18 145.32 148.83 2,248,212 +1.92(+1.31%)
Aug 28, 2020 150.75 151.24 146.53 146.91 1,441,800 -4.11(-2.72%)
Aug 27, 2020 154.68 155.56 149.50 151.02 1,355,085 -3.61(-2.33%)
Aug 26, 2020 153.17 154.88 152.06 154.63 1,111,345 +1.36(+0.89%)
Aug 25, 2020 153.78 153.99 152.04 153.27 1,579,239 -0.25(-0.16%)
Aug 24, 2020 154.68 154.70 151.90 153.52 970,425 +0.24(+0.16%)
Aug 21, 2020 152.64 155.18 152.00 153.28 1,438,400 +0.95(+0.62%)
Aug 20, 2020 152.88 154.48 151.89 152.33 1,124,140 -1.59(-1.03%)
Aug 19, 2020 153.01 154.29 152.42 153.92 982,716 +0.90(+0.59%)
Aug 18, 2020 154.37 155.25 151.20 153.02 891,378 -0.56(-0.36%)
Aug 17, 2020 148.94 153.67 148.77 153.58 1,049,704 +4.98(+3.35%)
Aug 14, 2020 148.21 150.18 147.65 148.60 759,900 -0.11(-0.07%)
Aug 13, 2020 148.59 150.08 147.75 148.71 980,265 -0.37(-0.25%)
Aug 12, 2020 146.00 149.19 144.78 149.08 1,548,117 +3.97(+2.74%)
Aug 11, 2020 148.01 148.30 143.80 145.11 1,175,695 -2.04(-1.39%)
Aug 10, 2020 148.32 148.37 146.21 147.15 735,356 -0.95(-0.64%)
Aug 07, 2020 147.84 149.88 147.64 148.10 992,300 -0.04(-0.03%)
Aug 06, 2020 147.73 148.76 146.20 148.14 1,036,411 +0.91(+0.62%)
Aug 05, 2020 148.42 148.82 145.51 147.23 1,024,097 -1.00(-0.67%)
Aug 04, 2020 146.78 148.68 146.00 148.23 1,094,195 +0.81(+0.55%)
Aug 03, 2020 143.75 148.21 143.40 147.42 1,911,373 +4.68(+3.28%)
Jul 31, 2020 144.70 144.70 140.82 142.74 1,466,300 -0.68(-0.47%)
Jul 30, 2020 144.01 145.06 142.80 143.42 875,653 -2.04(-1.40%)
Jul 29, 2020 143.93 146.50 143.71 145.46 1,496,160 +2.39(+1.67%)
Jul 28, 2020 142.75 144.53 141.80 143.07 1,319,833 +0.07(+0.05%)
Jul 27, 2020 147.85 147.93 142.50 143.00 1,618,432 -3.53(-2.41%)
Jul 24, 2020 143.36 146.74 141.91 146.53 1,662,700 +0.53(+0.36%)
Jul 23, 2020 152.64 154.48 144.26 146.00 3,306,607 +0.05(+0.03%)
Jul 22, 2020 144.45 146.39 144.02 145.95 1,679,878 +1.93(+1.34%)
Jul 21, 2020 144.12 144.96 140.05 144.02 1,768,886 -0.67(-0.46%)
Jul 20, 2020 142.00 145.67 141.14 144.69 1,373,384 +3.92(+2.78%)
Jul 17, 2020 143.55 143.69 140.22 140.77 1,325,500 -1.38(-0.97%)
Jul 16, 2020 139.09 142.58 139.09 142.15 1,538,295 +2.95(+2.12%)
Jul 15, 2020 141.49 141.85 138.36 139.20 1,411,891 -0.46(-0.33%)
Jul 14, 2020 135.58 139.74 134.57 139.66 921,130 +5.14(+3.82%)
Jul 13, 2020 139.29 141.00 134.52 134.52 857,754 -3.90(-2.82%)
Jul 10, 2020 137.70 138.65 136.00 138.42 651,500 +0.72(+0.52%)
Jul 09, 2020 136.50 138.06 135.16 137.70 976,626 +2.09(+1.54%)
Jul 08, 2020 134.15 135.70 132.96 135.61 734,554 +1.38(+1.03%)
Jul 07, 2020 133.18 135.43 132.90 134.23 823,367 +0.47(+0.35%)
Jul 06, 2020 134.26 134.50 132.92 133.76 588,526 +1.31(+0.99%)
Jul 02, 2020 134.30 134.90 131.89 132.45 721,200 -0.23(-0.17%)
Jul 01, 2020 132.16 133.46 130.69 132.68 905,055 +0.89(+0.68%)
Jun 30, 2020 132.43 132.79 130.41 131.79 978,966 +0.18(+0.14%)
Jun 29, 2020 130.00 132.70 129.45 131.61 1,071,983 +1.63(+1.25%)
Jun 26, 2020 130.99 132.35 129.02 129.98 1,646,700 -0.84(-0.64%)
Jun 25, 2020 131.44 131.44 128.61 130.82 831,220 -0.52(-0.40%)
Jun 24, 2020 126.70 131.70 126.70 131.34 1,704,489 +2.08(+1.61%)
Jun 23, 2020 130.21 131.89 129.02 129.26 1,795,058 -0.84(-0.65%)
Jun 22, 2020 126.74 130.79 126.23 130.10 1,233,718 +2.43(+1.90%)
Jun 19, 2020 127.57 128.38 123.84 127.67 2,536,000 +2.03(+1.62%)
Jun 18, 2020 125.00 126.09 124.23 125.64 1,146,070 +0.84(+0.67%)
Jun 17, 2020 124.66 125.95 124.00 124.80 1,201,276 +0.96(+0.78%)
Jun 16, 2020 122.90 123.98 120.96 123.84 1,211,665 +2.37(+1.95%)
Jun 15, 2020 116.67 122.04 116.13 121.47 1,266,460 +3.02(+2.55%)
Jun 12, 2020 120.25 121.83 117.14 118.45 937,000 -0.76(-0.64%)
Jun 11, 2020 120.26 123.32 118.61 119.21 1,482,247 -2.08(-1.71%)
Jun 10, 2020 123.39 124.11 120.60 121.29 791,110 -1.15(-0.94%)
Jun 09, 2020 122.00 123.03 121.26 122.44 987,535 +0.20(+0.16%)
Jun 08, 2020 120.29 122.24 119.49 122.24 1,417,596 +0.11(+0.09%)
Jun 05, 2020 123.99 124.20 120.85 122.13 1,556,100 -0.25(-0.20%)
Jun 04, 2020 122.75 124.14 120.80 122.38 1,601,164 -0.49(-0.40%)
Jun 03, 2020 124.00 124.01 121.20 122.87 1,426,289 -0.89(-0.72%)
Jun 02, 2020 121.29 123.92 121.09 123.76 1,291,123 +1.10(+0.90%)
Jun 01, 2020 122.05 124.43 122.05 122.66 1,563,613 +0.64(+0.52%)
May 29, 2020 118.90 122.52 118.33 122.02 2,553,800 +3.04(+2.56%)
May 28, 2020 120.65 121.75 118.25 118.98 2,259,595 -0.78(-0.65%)
May 27, 2020 115.80 120.34 112.68 119.76 4,115,843 +8.55(+7.69%)
May 26, 2020 113.16 113.36 110.90 111.21 1,473,974 -0.64(-0.57%)
May 22, 2020 109.65 112.04 108.95 111.85 1,383,600 +2.90(+2.66%)
May 21, 2020 108.32 109.41 107.60 108.95 1,120,115 +1.16(+1.08%)
May 20, 2020 109.69 110.66 107.01 107.79 1,556,383 -1.27(-1.16%)
May 19, 2020 109.20 111.57 107.29 109.06 1,552,082 -0.70(-0.64%)
May 18, 2020 112.95 113.89 109.29 109.76 1,746,151 -1.96(-1.75%)
May 15, 2020 107.11 111.98 106.76 111.72 3,365,900 +4.89(+4.58%)
May 14, 2020 105.76 106.99 104.90 106.83 1,156,053 +0.33(+0.31%)
May 13, 2020 107.39 108.42 104.95 106.50 1,563,238 -1.23(-1.14%)
May 12, 2020 109.82 110.10 107.69 107.73 992,442 -1.35(-1.24%)
May 11, 2020 107.19 109.79 106.31 109.08 1,259,643 +1.87(+1.74%)
May 08, 2020 106.54 107.82 105.48 107.21 933,100 +2.04(+1.94%)
May 07, 2020 106.06 107.46 104.98 105.17 1,145,000 +0.12(+0.11%)
May 06, 2020 106.11 106.23 104.81 105.05 996,600 -0.05(-0.05%)
May 05, 2020 103.70 105.44 103.36 105.10 1,956,262 +2.66(+2.60%)
May 04, 2020 102.14 103.49 101.60 102.44 889,743 +0.35(+0.34%)
May 01, 2020 99.64 102.47 99.54 102.09 1,055,800 +0.66(+0.65%)
Apr 30, 2020 100.00 102.00 99.04 101.43 1,393,168 +0.31(+0.31%)
Apr 29, 2020 102.99 104.08 100.95 101.12 1,766,450 -1.82(-1.77%)
Apr 28, 2020 104.76 105.00 102.74 102.94 1,775,271 -0.15(-0.15%)
Apr 27, 2020 103.18 105.00 101.40 103.09 2,162,008 +1.11(+1.09%)
Apr 24, 2020 97.00 102.01 96.06 101.98 3,173,400 +6.90(+7.26%)
Apr 23, 2020 95.40 97.26 93.11 95.08 2,374,957 -0.35(-0.37%)
Apr 22, 2020 94.11 96.40 92.63 95.43 2,054,859 +2.30(+2.47%)
Apr 21, 2020 91.44 94.44 91.42 93.13 1,511,891 -0.30(-0.32%)
Apr 20, 2020 91.42 94.36 90.44 93.43 1,581,756 +0.71(+0.77%)
Apr 17, 2020 93.12 93.99 90.41 92.72 1,311,200 +1.52(+1.67%)
Apr 16, 2020 91.96 92.13 89.66 91.20 1,355,447 +0.46(+0.51%)
Apr 15, 2020 88.80 91.95 88.30 90.74 1,341,057 -2.22(-2.39%)
Apr 14, 2020 89.58 93.56 89.44 92.96 1,361,112 +3.29(+3.67%)
Apr 13, 2020 88.16 89.89 86.43 89.67 1,417,516 +1.44(+1.63%)
Apr 09, 2020 92.29 92.29 87.83 88.23 1,986,800 -2.47(-2.72%)
Apr 08, 2020 87.11 91.21 85.22 90.70 2,432,243 +4.21(+4.87%)
Apr 07, 2020 90.02 90.75 85.71 86.49 2,934,762 -1.47(-1.67%)
Apr 06, 2020 82.59 88.37 82.04 87.96 2,515,719 +8.46(+10.64%)
Apr 03, 2020 83.82 84.92 79.22 79.50 1,471,700 -4.65(-5.53%)
Apr 02, 2020 83.01 86.71 82.24 84.15 1,536,959 +0.15(+0.18%)
Apr 01, 2020 82.70 87.25 81.01 84.00 1,752,651 -0.55(-0.65%)
Mar 31, 2020 84.78 86.79 84.09 84.55 1,663,893 -1.00(-1.17%)
Mar 30, 2020 84.09 86.50 82.15 85.55 1,234,836 +2.45(+2.95%)
Mar 27, 2020 83.00 85.73 82.40 83.10 1,578,400 -0.38(-0.46%)
Mar 26, 2020 77.70 83.88 77.70 83.48 1,529,610 +6.55(+8.51%)
Mar 25, 2020 80.08 82.73 75.84 76.93 1,648,605 -3.09(-3.86%)
Mar 24, 2020 80.65 84.64 78.67 80.02 2,011,952 +1.96(+2.51%)
Mar 23, 2020 76.37 79.90 74.81 78.06 2,057,736 +2.15(+2.83%)
Mar 20, 2020 75.82 79.49 74.54 75.91 2,447,200 -0.48(-0.63%)
Mar 19, 2020 71.81 80.28 71.50 76.39 2,291,044 +3.88(+5.35%)
Mar 18, 2020 66.93 72.96 64.19 72.51 2,190,045 +1.93(+2.73%)
Mar 17, 2020 68.66 71.06 63.89 70.58 3,537,906 +3.22(+4.78%)
Mar 16, 2020 70.68 74.70 66.87 67.36 2,245,344 -8.85(-11.61%)
Mar 13, 2020 79.96 81.18 71.09 76.21 2,399,600 -0.30(-0.39%)
Mar 12, 2020 77.07 81.88 71.79 76.51 2,929,180 -6.79(-8.15%)
Mar 11, 2020 83.43 85.11 82.00 83.30 2,439,960 -3.65(-4.20%)
Mar 10, 2020 83.33 87.15 80.35 86.95 2,606,926 +6.11(+7.56%)
Mar 09, 2020 86.51 86.64 77.50 80.84 4,000,580 -10.64(-11.63%)
Mar 06, 2020 91.90 92.87 89.52 91.48 1,761,000 -2.17(-2.32%)
Mar 05, 2020 94.58 95.89 92.46 93.65 1,179,214 -2.70(-2.80%)
Mar 04, 2020 94.53 96.38 93.04 96.35 1,611,217 +3.21(+3.45%)
Mar 03, 2020 91.08 94.80 90.80 93.14 2,324,796 +1.66(+1.81%)
Mar 02, 2020 88.50 91.53 87.68 91.48 1,659,751 +2.97(+3.36%)
Feb 28, 2020 88.27 90.26 86.62 88.51 3,318,500 -1.92(-2.12%)
Feb 27, 2020 90.39 94.35 88.76 90.43 1,941,441 -1.06(-1.16%)
Feb 26, 2020 93.75 95.48 91.44 91.49 1,377,561 -1.66(-1.78%)
Feb 25, 2020 96.96 97.75 92.90 93.15 1,335,619 -3.31(-3.43%)
Feb 24, 2020 97.70 98.98 96.33 96.46 1,563,468 -3.32(-3.33%)
Feb 21, 2020 98.27 100.15 98.17 99.78 1,349,600 +0.78(+0.79%)
Feb 20, 2020 98.32 99.20 96.88 99.00 979,121 +0.36(+0.36%)
Feb 19, 2020 98.42 99.60 97.99 98.64 881,726 +0.81(+0.83%)
Feb 18, 2020 98.55 99.00 97.03 97.83 768,894 -0.34(-0.35%)
Feb 14, 2020 98.06 98.60 97.58 98.17 675,700 -0.09(-0.09%)
Feb 13, 2020 98.35 98.67 97.33 98.26 950,733 -0.27(-0.27%)
Feb 12, 2020 97.63 99.13 97.43 98.53 907,805 +0.96(+0.98%)
Feb 11, 2020 97.82 97.82 96.16 97.57 1,224,785 +0.04(+0.04%)
Feb 10, 2020 96.17 99.12 96.17 97.53 2,112,904 +0.98(+1.02%)
Feb 07, 2020 95.91 96.60 95.40 96.55 1,010,800 -0.04(-0.04%)
Feb 06, 2020 94.85 96.78 94.10 96.59 1,665,542 +2.62(+2.79%)
Feb 05, 2020 92.01 93.98 91.62 93.97 2,094,603 +2.87(+3.15%)
Feb 04, 2020 95.31 96.41 90.96 91.10 2,623,735 -3.31(-3.51%)
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.