Stock Quote

Tractor Supply (NQ: TSCO )

228.06 USD -0.30 (-0.13%)
Streaming Delayed Price Updated: 1:35 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.600 8.650 8.165 8.203 7,106,916 -0.58(-6.66%)
Sep 29, 2003 8.680 8.912 8.500 8.787 1,676,896 +0.04(+0.46%)
Sep 26, 2003 9.068 9.085 8.602 8.748 2,642,236 -0.34(-3.71%)
Sep 25, 2003 9.338 9.498 9.078 9.085 1,158,772 -0.22(-2.39%)
Sep 24, 2003 9.383 9.525 9.330 9.307 1,875,036 -0.08(-0.80%)
Sep 23, 2003 9.203 9.475 9.127 9.383 1,359,328 +0.30(+3.36%)
Sep 22, 2003 9.037 9.168 8.963 9.078 977,016 -0.11(-1.22%)
Sep 19, 2003 9.250 9.275 9.062 9.190 1,140,832 +0.01(+0.08%)
Sep 18, 2003 8.932 9.232 8.908 9.182 2,449,732 +0.30(+3.44%)
Sep 17, 2003 8.838 8.912 8.700 8.877 2,583,736 -0.15(-1.63%)
Sep 16, 2003 8.970 9.050 8.920 9.025 1,162,052 +0.06(+0.70%)
Sep 15, 2003 8.842 9.040 8.725 8.963 2,053,200 +0.12(+1.30%)
Sep 12, 2003 8.800 8.863 8.725 8.848 1,182,400 +0.04(+0.51%)
Sep 11, 2003 8.500 8.875 8.500 8.803 2,804,000 +0.33(+3.89%)
Sep 10, 2003 8.477 8.553 8.330 8.473 1,936,000 +0.05(+0.56%)
Sep 09, 2003 8.750 8.785 8.412 8.425 3,710,000 -0.34(-3.85%)
Sep 08, 2003 8.697 8.840 8.620 8.762 1,987,200 +0.06(+0.75%)
Sep 05, 2003 8.822 8.860 8.598 8.697 1,733,600 -0.10(-1.16%)
Sep 04, 2003 8.925 9.025 8.725 8.800 2,092,400 -0.10(-1.15%)
Sep 03, 2003 9.050 9.088 8.870 8.902 1,565,200 -0.01(-0.06%)
Sep 02, 2003 8.818 8.975 8.630 8.908 2,094,400 +0.28(+3.28%)
Aug 29, 2003 8.750 8.863 8.460 8.625 1,970,800 -0.05(-0.61%)
Aug 28, 2003 8.477 8.785 8.277 8.678 3,059,600 +0.31(+3.77%)
Aug 27, 2003 8.162 8.488 8.120 8.363 2,634,800 +0.21(+2.64%)
Aug 26, 2003 7.822 8.182 7.822 8.148 1,672,400 +0.12(+1.56%)
Aug 25, 2003 8.260 8.260 7.938 8.023 1,652,800 -0.08(-0.99%)
Aug 22, 2003 8.200 8.383 8.000 8.102 2,226,800 +0.01(+0.08%)
Aug 21, 2003 8.019 8.127 7.956 8.096 1,210,800 +0.02(+0.28%)
Aug 20, 2003 8.056 8.344 7.982 8.074 3,237,600 -0.00(-0.02%)
Aug 19, 2003 7.812 8.085 7.770 8.075 2,538,400 +0.33(+4.28%)
Aug 18, 2003 7.281 7.798 7.250 7.744 2,113,200 +0.46(+6.35%)
Aug 15, 2003 7.226 7.281 7.162 7.281 381,600 +0.03(+0.41%)
Aug 14, 2003 7.250 7.281 7.188 7.251 1,035,200 +0.05(+0.69%)
Aug 13, 2003 6.975 7.325 6.957 7.201 1,949,200 +0.23(+3.34%)
Aug 12, 2003 6.856 7.032 6.856 6.969 902,800 +0.12(+1.75%)
Aug 11, 2003 6.701 6.889 6.686 6.849 736,000 +0.17(+2.51%)
Aug 08, 2003 6.793 6.794 6.581 6.681 830,800 -0.09(-1.40%)
Aug 07, 2003 6.716 6.794 6.681 6.776 692,400 +0.06(+0.87%)
Aug 06, 2003 6.719 6.800 6.660 6.718 812,800 -0.01(-0.15%)
Aug 05, 2003 6.848 6.854 6.719 6.728 895,200 -0.12(-1.79%)
Aug 04, 2003 6.950 6.981 6.723 6.850 1,042,800 -0.11(-1.63%)
Aug 01, 2003 6.923 7.011 6.856 6.964 859,200 +0.04(+0.56%)
Jul 31, 2003 6.931 6.991 6.875 6.925 969,600 -0.07(-0.98%)
Jul 30, 2003 6.950 7.044 6.890 6.994 663,600 +0.06(+0.79%)
Jul 29, 2003 6.944 6.950 6.814 6.939 966,000 -0.02(-0.31%)
Jul 28, 2003 6.923 6.987 6.822 6.960 608,400 +0.04(+0.56%)
Jul 25, 2003 6.987 7.031 6.845 6.921 731,200 -0.08(-1.13%)
Jul 24, 2003 7.026 7.150 6.885 7.000 1,888,000 +0.04(+0.63%)
Jul 23, 2003 6.569 7.069 6.569 6.956 2,370,400 +0.38(+5.74%)
Jul 22, 2003 6.436 6.594 6.375 6.579 1,100,800 +0.20(+3.17%)
Jul 21, 2003 6.250 6.406 6.226 6.376 1,138,800 +0.19(+3.01%)
Jul 18, 2003 6.213 6.247 6.094 6.190 1,404,400 -0.02(-0.30%)
Jul 17, 2003 6.166 6.329 6.166 6.209 2,243,600 -0.06(-0.98%)
Jul 16, 2003 6.402 6.428 6.125 6.270 1,473,200 -0.21(-3.25%)
Jul 15, 2003 6.500 6.549 6.421 6.481 1,506,400 -0.11(-1.68%)
Jul 14, 2003 6.396 6.591 6.375 6.591 1,258,000 +0.24(+3.74%)
Jul 11, 2003 6.174 6.365 6.174 6.354 723,200 +0.22(+3.63%)
Jul 10, 2003 6.237 6.237 6.112 6.131 581,200 -0.12(-1.91%)
Jul 09, 2003 6.312 6.433 6.249 6.251 1,047,200 -0.13(-2.05%)
Jul 08, 2003 6.125 6.416 6.124 6.381 1,266,800 +0.26(+4.20%)
Jul 07, 2003 5.931 6.155 5.900 6.124 1,045,600 +0.23(+3.92%)
Jul 03, 2003 5.889 5.930 5.756 5.893 1,501,600 -0.02(-0.34%)
Jul 02, 2003 5.969 6.015 5.859 5.912 876,400 -0.01(-0.23%)
Jul 01, 2003 5.920 5.969 5.825 5.926 1,042,800 +0.05(+0.80%)
Jun 30, 2003 5.936 5.985 5.900 5.880 1,202,604 -0.06(-0.96%)
Jun 27, 2003 5.889 6.021 5.889 5.936 1,195,200 +0.02(+0.30%)
Jun 26, 2003 5.936 5.986 5.896 5.919 1,074,800 +0.00(+0.00%)
Jun 25, 2003 5.870 6.034 5.870 5.919 1,586,800 +0.05(+0.85%)
Jun 24, 2003 5.876 6.000 5.819 5.869 1,432,400 -0.01(-0.23%)
Jun 23, 2003 6.062 6.125 5.750 5.883 1,398,400 -0.20(-3.27%)
Jun 20, 2003 6.119 6.200 6.006 6.081 1,212,000 -0.02(-0.33%)
Jun 19, 2003 6.362 6.394 5.981 6.101 1,706,400 -0.26(-4.11%)
Jun 18, 2003 6.414 6.466 6.285 6.362 926,800 -0.14(-2.10%)
Jun 17, 2003 6.621 6.649 6.444 6.499 982,800 -0.04(-0.61%)
Jun 16, 2003 6.263 6.605 6.263 6.539 2,050,800 +0.28(+4.54%)
Jun 13, 2003 6.199 6.303 6.190 6.255 1,147,600 +0.04(+0.60%)
Jun 12, 2003 6.249 6.250 6.131 6.218 667,600 -0.03(-0.52%)
Jun 11, 2003 6.219 6.250 6.131 6.250 805,200 +0.06(+1.05%)
Jun 10, 2003 6.019 6.218 5.981 6.185 892,000 +0.22(+3.67%)
Jun 09, 2003 6.079 6.175 5.939 5.966 644,080 -0.11(-1.85%)
Jun 06, 2003 6.207 6.500 6.054 6.079 1,970,400 -0.09(-1.46%)
Jun 05, 2003 6.065 6.336 6.045 6.169 1,610,000 +0.06(+0.96%)
Jun 04, 2003 5.921 6.140 5.879 6.110 1,697,200 +0.20(+3.43%)
Jun 03, 2003 5.763 5.907 5.675 5.907 1,516,000 +0.16(+2.74%)
Jun 02, 2003 5.680 5.965 5.638 5.750 2,310,000 +0.09(+1.55%)
May 30, 2003 5.570 5.675 5.556 5.662 563,600 +0.09(+1.68%)
May 29, 2003 5.539 5.635 5.450 5.569 765,200 +0.04(+0.79%)
May 28, 2003 5.394 5.612 5.394 5.525 814,000 +0.10(+1.80%)
May 27, 2003 5.366 5.449 5.312 5.428 552,000 +0.05(+0.95%)
May 23, 2003 5.375 5.405 5.336 5.376 396,000 +0.00(+0.02%)
May 22, 2003 5.375 5.463 5.349 5.375 1,217,200 +0.00(+0.00%)
May 21, 2003 5.230 5.400 5.213 5.375 1,150,800 +0.10(+1.94%)
May 20, 2003 5.294 5.375 5.188 5.272 1,844,400 -0.00(-0.07%)
May 19, 2003 5.376 5.391 4.781 5.276 5,013,200 -0.16(-2.85%)
May 16, 2003 5.495 5.559 5.418 5.431 1,055,600 -0.11(-2.05%)
May 15, 2003 5.625 5.725 5.416 5.545 1,798,000 -0.10(-1.77%)
May 14, 2003 5.656 5.737 5.625 5.645 1,287,200 +0.00(+0.07%)
May 13, 2003 5.688 5.692 5.456 5.641 1,433,600 +0.03(+0.60%)
May 12, 2003 5.461 5.676 5.425 5.607 2,804,400 +0.16(+2.87%)
May 09, 2003 5.500 5.550 5.433 5.451 1,354,000 +0.00(+0.00%)
May 08, 2003 5.470 5.519 5.344 5.451 1,165,600 -0.04(-0.64%)
May 07, 2003 5.531 5.581 5.450 5.486 1,210,000 -0.04(-0.77%)
May 06, 2003 5.581 5.639 5.466 5.529 1,379,600 -0.04(-0.72%)
May 05, 2003 5.651 5.776 5.525 5.569 2,550,000 -0.04(-0.62%)
May 02, 2003 5.299 5.744 5.249 5.604 3,316,000 +0.35(+6.71%)
May 01, 2003 5.271 5.306 5.242 5.251 488,400 -0.04(-0.73%)
Apr 30, 2003 5.325 5.331 5.194 5.290 932,400 -0.02(-0.42%)
Apr 29, 2003 5.306 5.336 5.282 5.312 558,400 +0.01(+0.12%)
Apr 28, 2003 5.294 5.362 5.270 5.306 1,211,200 +0.08(+1.48%)
Apr 25, 2003 5.128 5.269 5.125 5.229 686,400 +0.08(+1.60%)
Apr 24, 2003 5.139 5.213 5.106 5.146 696,400 -0.03(-0.53%)
Apr 23, 2003 5.166 5.263 5.125 5.174 1,164,000 -0.06(-1.22%)
Apr 22, 2003 5.250 5.289 5.165 5.237 2,103,200 -0.06(-1.18%)
Apr 21, 2003 5.395 5.412 5.255 5.300 846,800 -0.06(-1.19%)
Apr 17, 2003 5.299 5.419 5.250 5.364 829,200 +0.05(+0.97%)
Apr 16, 2003 4.987 5.431 4.952 5.312 4,760,000 +0.45(+9.25%)
Apr 15, 2003 4.862 4.933 4.737 4.862 1,919,200 +0.04(+0.80%)
Apr 14, 2003 4.742 4.854 4.741 4.824 1,076,800 +0.12(+2.55%)
Apr 11, 2003 4.718 4.781 4.671 4.704 764,800 +0.01(+0.29%)
Apr 10, 2003 4.688 4.865 4.598 4.690 608,000 +0.02(+0.46%)
Apr 09, 2003 4.640 4.725 4.612 4.669 800,000 +0.03(+0.59%)
Apr 08, 2003 4.656 4.701 4.588 4.641 953,600 -0.02(-0.48%)
Apr 07, 2003 4.791 4.841 4.638 4.664 1,762,800 +0.01(+0.30%)
Apr 04, 2003 4.585 4.690 4.482 4.650 1,873,600 +0.08(+1.86%)
Apr 03, 2003 4.385 4.651 4.375 4.565 2,860,400 +0.20(+4.49%)
Apr 02, 2003 4.128 4.444 4.084 4.369 1,848,400 +0.22(+5.40%)
Apr 01, 2003 4.206 4.209 4.075 4.145 796,800 +0.02(+0.42%)
Mar 31, 2003 4.219 4.224 4.035 4.128 1,574,468 -0.10(-2.45%)
Mar 28, 2003 4.261 4.279 4.225 4.231 312,548 -0.03(-0.76%)
Mar 27, 2003 4.232 4.312 4.200 4.264 814,772 +0.01(+0.18%)
Mar 26, 2003 4.249 4.275 4.199 4.256 1,878,368 +0.04(+1.04%)
Mar 25, 2003 4.250 4.300 4.186 4.213 818,452 -0.02(-0.44%)
Mar 24, 2003 4.345 4.345 4.213 4.231 689,204 -0.19(-4.32%)
Mar 21, 2003 4.412 4.438 4.281 4.423 1,245,596 +0.09(+1.99%)
Mar 20, 2003 4.260 4.336 4.260 4.336 1,240,120 +0.04(+0.96%)
Mar 19, 2003 4.338 4.416 4.265 4.295 1,304,664 -0.04(-0.89%)
Mar 18, 2003 4.374 4.375 4.230 4.334 1,591,504 -0.02(-0.40%)
Mar 17, 2003 4.082 4.375 4.031 4.351 1,944,852 +0.23(+5.46%)
Mar 14, 2003 4.255 4.341 4.075 4.126 2,467,576 -0.14(-3.23%)
Mar 13, 2003 3.929 4.274 3.881 4.264 2,555,600 +0.33(+8.46%)
Mar 12, 2003 4.025 4.030 3.831 3.931 8,745,348 -0.06(-1.41%)
Mar 11, 2003 3.881 4.031 3.853 3.987 3,893,200 +0.27(+7.26%)
Mar 10, 2003 3.856 3.913 3.700 3.717 1,836,400 -0.20(-5.14%)
Mar 07, 2003 3.881 3.938 3.781 3.919 1,670,400 -0.01(-0.25%)
Mar 06, 2003 3.922 3.956 3.672 3.929 1,982,400 +0.01(+0.16%)
Mar 05, 2003 4.025 4.124 3.860 3.922 1,323,200 -0.19(-4.68%)
Mar 04, 2003 3.946 4.125 3.935 4.115 870,800 +0.10(+2.46%)
Mar 03, 2003 4.086 4.154 3.981 4.016 1,098,000 -0.12(-2.84%)
Feb 28, 2003 4.130 4.256 4.126 4.134 1,179,600 -0.05(-1.17%)
Feb 27, 2003 4.075 4.204 4.075 4.183 1,430,400 -0.02(-0.48%)
Feb 26, 2003 4.263 4.270 4.125 4.202 954,800 -0.07(-1.70%)
Feb 25, 2003 4.263 4.317 4.236 4.275 1,069,200 -0.04(-1.01%)
Feb 24, 2003 4.285 4.319 4.256 4.319 1,362,400 +0.05(+1.20%)
Feb 21, 2003 4.298 4.338 4.219 4.268 688,800 -0.01(-0.18%)
Feb 20, 2003 4.351 4.351 4.156 4.275 1,130,400 -0.06(-1.30%)
Feb 19, 2003 4.499 4.500 4.312 4.331 1,656,000 -0.16(-3.54%)
Feb 18, 2003 4.325 4.497 4.264 4.490 1,968,000 +0.21(+5.03%)
Feb 14, 2003 4.061 4.321 4.061 4.275 2,450,400 +0.21(+5.26%)
Feb 13, 2003 3.913 4.117 3.805 4.061 2,024,000 +0.15(+3.70%)
Feb 12, 2003 3.987 4.020 3.800 3.916 2,245,600 -0.06(-1.54%)
Feb 11, 2003 3.991 4.060 3.956 3.978 1,714,400 -0.02(-0.50%)
Feb 10, 2003 4.155 4.184 3.975 3.998 2,459,200 -0.18(-4.31%)
Feb 07, 2003 4.376 4.412 4.105 4.178 2,614,400 -0.23(-5.29%)
Feb 06, 2003 4.534 4.548 4.385 4.411 762,000 -0.09(-2.01%)
Feb 05, 2003 4.470 4.600 4.406 4.501 1,190,800 +0.03(+0.76%)
Feb 04, 2003 4.531 4.590 4.425 4.468 1,183,600 -0.08(-1.71%)
Feb 03, 2003 4.614 4.638 4.444 4.545 1,226,400 -0.07(-1.49%)
Jan 31, 2003 4.590 4.719 4.590 4.614 1,048,000 -0.02(-0.40%)
Jan 30, 2003 4.864 4.919 4.606 4.633 1,574,644 -0.23(-4.76%)
Jan 29, 2003 4.806 4.938 4.619 4.864 1,854,000 +0.04(+0.81%)
Jan 28, 2003 4.987 5.056 4.772 4.825 1,402,400 -0.14(-2.87%)
Jan 27, 2003 4.911 5.062 4.861 4.968 1,324,400 -0.09(-1.71%)
Jan 24, 2003 5.120 5.138 4.926 5.054 4,777,200 +0.23(+4.74%)
Jan 23, 2003 4.906 5.006 4.768 4.825 1,564,000 -0.04(-0.72%)
Jan 22, 2003 4.775 5.071 4.750 4.860 883,600 -0.01(-0.13%)
Jan 21, 2003 5.104 5.160 4.720 4.866 1,550,000 -0.30(-5.78%)
Jan 17, 2003 5.179 5.375 5.144 5.165 885,200 -0.12(-2.36%)
Jan 16, 2003 5.319 5.463 5.261 5.290 900,000 -0.07(-1.21%)
Jan 15, 2003 5.375 5.394 5.263 5.355 820,800 +0.03(+0.49%)
Jan 14, 2003 5.350 5.355 5.188 5.329 721,200 +0.05(+0.92%)
Jan 13, 2003 5.317 5.401 5.280 5.280 852,400 -0.04(-0.85%)
Jan 10, 2003 5.341 5.405 5.291 5.325 868,800 -0.04(-0.84%)
Jan 09, 2003 5.296 5.433 5.250 5.370 1,738,400 +0.09(+1.80%)
Jan 08, 2003 5.230 5.311 5.079 5.275 1,174,000 +0.06(+1.20%)
Jan 07, 2003 5.426 5.508 5.194 5.213 1,983,200 +0.11(+2.18%)
Jan 06, 2003 4.992 5.219 4.926 5.101 1,269,200 +0.12(+2.41%)
Jan 03, 2003 4.969 4.981 4.819 4.981 774,400 +0.02(+0.43%)
Jan 02, 2003 4.758 4.982 4.633 4.960 1,127,600 +0.26(+5.53%)
Dec 31, 2002 4.825 4.825 4.700 4.700 1,058,800 -0.11(-2.34%)
Dec 30, 2002 4.701 4.838 4.449 4.812 1,626,400 +0.11(+2.37%)
Dec 27, 2002 4.625 4.785 4.500 4.701 1,168,800 +0.08(+1.76%)
Dec 26, 2002 4.397 4.651 4.240 4.620 1,487,200 +0.24(+5.57%)
Dec 24, 2002 4.518 4.525 4.282 4.376 1,551,200 -0.21(-4.47%)
Dec 23, 2002 4.957 5.031 4.531 4.581 1,510,000 -0.31(-6.31%)
Dec 20, 2002 4.957 5.031 4.878 4.890 954,800 -0.10(-2.08%)
Dec 19, 2002 5.088 5.174 4.939 4.994 1,053,200 -0.13(-2.51%)
Dec 18, 2002 5.250 5.281 4.860 5.122 1,171,200 -0.09(-1.68%)
Dec 17, 2002 5.394 5.406 5.125 5.210 838,000 -0.17(-3.25%)
Dec 16, 2002 5.184 5.385 5.175 5.385 1,251,200 +0.24(+4.64%)
Dec 13, 2002 5.188 5.194 5.131 5.146 913,200 -0.05(-0.89%)
Dec 12, 2002 5.234 5.281 5.138 5.192 626,800 -0.09(-1.63%)
Dec 11, 2002 5.331 5.375 5.162 5.279 905,200 -0.05(-0.96%)
Dec 10, 2002 5.300 5.400 5.275 5.330 555,200 +0.03(+0.52%)
Dec 09, 2002 5.463 5.463 5.281 5.303 432,800 -0.18(-3.26%)
Dec 06, 2002 5.425 5.575 5.250 5.481 904,400 -0.00(-0.09%)
Dec 05, 2002 5.588 5.588 5.438 5.486 528,000 -0.08(-1.35%)
Dec 04, 2002 5.535 5.605 5.426 5.561 699,200 -0.00(-0.09%)
Dec 03, 2002 5.503 5.599 5.219 5.566 1,990,400 +0.12(+2.20%)
Dec 02, 2002 5.625 5.655 5.400 5.446 756,800 -0.11(-2.04%)
Nov 29, 2002 5.675 5.688 5.531 5.560 354,000 -0.09(-1.60%)
Nov 27, 2002 5.529 5.652 5.489 5.650 622,800 +0.13(+2.33%)
Nov 26, 2002 5.625 5.625 5.470 5.521 1,272,800 -0.15(-2.58%)
Nov 25, 2002 5.456 5.688 5.418 5.668 2,641,600 +0.22(+3.99%)
Nov 22, 2002 5.487 5.497 5.226 5.450 856,400 -0.02(-0.41%)
Nov 21, 2002 5.324 5.558 5.300 5.473 1,961,200 +0.14(+2.65%)
Nov 20, 2002 5.126 5.331 5.064 5.331 914,000 +0.18(+3.52%)
Nov 19, 2002 5.530 5.530 5.015 5.150 2,997,600 -0.38(-6.91%)
Nov 18, 2002 5.442 5.605 5.406 5.532 1,508,400 +0.09(+1.75%)
Nov 15, 2002 5.375 5.468 5.294 5.438 999,200 +0.04(+0.79%)
Nov 14, 2002 5.306 5.406 5.250 5.395 2,093,200 +0.17(+3.23%)
Nov 13, 2002 4.963 5.250 4.963 5.226 3,308,800 +0.27(+5.34%)
Nov 12, 2002 4.695 5.050 4.694 4.961 1,584,000 +0.25(+5.28%)
Nov 11, 2002 4.875 4.950 4.625 4.713 852,000 -0.19(-3.88%)
Nov 08, 2002 5.088 5.093 4.812 4.902 1,249,600 -0.16(-3.18%)
Nov 07, 2002 5.263 5.351 5.040 5.064 1,519,200 -0.35(-6.42%)
Nov 06, 2002 5.500 5.500 5.269 5.411 2,013,600 -0.01(-0.25%)
Nov 05, 2002 5.261 5.465 5.214 5.425 1,993,600 +0.21(+4.08%)
Nov 04, 2002 5.139 5.306 5.100 5.213 2,722,000 +0.21(+4.25%)
Nov 01, 2002 4.793 5.005 4.750 5.000 2,193,600 +0.25(+5.29%)
Oct 31, 2002 4.719 4.812 4.569 4.749 654,800 -0.02(-0.50%)
Oct 30, 2002 4.690 4.824 4.656 4.772 33,080,000 +0.07(+1.38%)
Oct 29, 2002 4.670 4.849 4.466 4.707 1,050,000 +0.09(+1.98%)
Oct 28, 2002 4.850 4.925 4.604 4.616 942,800 -0.21(-4.25%)
Oct 25, 2002 4.764 4.875 4.700 4.821 754,000 -0.01(-0.28%)
Oct 24, 2002 4.746 4.862 4.675 4.835 1,252,800 +0.15(+3.17%)
Oct 23, 2002 4.817 4.821 4.657 4.686 799,320 -0.07(-1.50%)
Oct 22, 2002 4.763 4.819 4.588 4.758 976,800 -0.02(-0.39%)
Oct 21, 2002 4.886 4.888 4.539 4.776 1,746,000 -0.10(-2.03%)
Oct 18, 2002 4.935 4.935 4.763 4.875 1,366,800 -0.05(-0.99%)
Oct 17, 2002 4.731 5.037 4.730 4.924 2,052,144 +0.24(+5.15%)
Oct 16, 2002 4.719 4.749 4.631 4.682 1,905,600 -0.09(-1.94%)
Oct 15, 2002 4.250 4.800 4.250 4.775 3,465,600 +0.75(+18.63%)
Oct 14, 2002 4.050 4.112 3.958 4.025 573,200 -0.02(-0.61%)
Oct 11, 2002 3.750 4.125 3.712 4.050 850,380 +0.31(+8.25%)
Oct 10, 2002 3.689 3.741 3.556 3.741 456,900 +0.03(+0.77%)
Oct 09, 2002 3.632 3.786 3.616 3.712 393,200 +0.03(+0.75%)
Oct 08, 2002 3.538 3.726 3.514 3.685 368,400 +0.14(+3.83%)
Oct 07, 2002 3.625 3.679 3.522 3.549 500,800 -0.12(-3.17%)
Oct 04, 2002 3.719 3.720 3.603 3.665 632,016 -0.06(-1.48%)
Oct 03, 2002 3.839 3.911 3.600 3.720 658,000 -0.13(-3.41%)
Oct 02, 2002 3.926 3.995 3.850 3.851 322,800 -0.09(-2.35%)
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.