Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.24 11.24 10.28 10.51 2,709,480 -0.49(-4.48%)
Sep 29, 2008 11.21 11.35 10.87 11.01 2,578,584 -0.37(-3.23%)
Sep 26, 2008 11.05 11.45 11.05 11.37 3,277,856 +0.06(+0.53%)
Sep 25, 2008 11.03 11.39 10.83 11.31 2,221,420 +0.37(+3.36%)
Sep 24, 2008 10.93 11.25 10.85 10.95 1,995,828 +0.01(+0.11%)
Sep 23, 2008 10.88 11.20 10.77 10.93 1,907,408 +0.09(+0.85%)
Sep 22, 2008 11.04 11.35 10.56 10.84 1,990,176 -0.42(-3.71%)
Sep 19, 2008 11.19 11.88 10.88 11.26 6,561,492 -0.07(-0.64%)
Sep 18, 2008 10.68 11.44 10.34 11.33 4,134,616 +0.90(+8.60%)
Sep 17, 2008 10.84 11.08 10.38 10.43 2,997,660 -0.54(-4.90%)
Sep 16, 2008 10.84 11.05 10.51 10.97 2,790,856 +0.29(+2.74%)
Sep 15, 2008 10.53 11.12 10.35 10.68 2,135,180 -0.23(-2.13%)
Sep 12, 2008 11.08 11.08 10.75 10.91 2,308,536 -0.23(-2.11%)
Sep 11, 2008 10.72 11.18 10.68 11.14 2,330,600 +0.10(+0.93%)
Sep 10, 2008 11.12 11.18 10.67 11.04 2,868,364 +0.12(+1.14%)
Sep 09, 2008 11.10 11.37 10.86 10.92 2,061,444 -0.15(-1.38%)
Sep 08, 2008 11.09 11.30 10.72 11.07 3,411,496 +0.17(+1.56%)
Sep 05, 2008 11.25 11.25 10.66 10.90 3,998,612 -0.36(-3.15%)
Sep 04, 2008 11.09 11.41 10.98 11.26 4,529,988 -0.03(-0.27%)
Sep 03, 2008 11.10 11.41 10.92 11.29 3,382,012 +0.20(+1.76%)
Sep 02, 2008 10.93 11.42 10.67 11.09 2,892,168 +0.44(+4.08%)
Aug 29, 2008 10.66 10.86 10.58 10.65 1,074,540 -0.08(-0.75%)
Aug 28, 2008 10.56 10.75 10.42 10.73 1,820,692 +0.27(+2.60%)
Aug 27, 2008 10.35 10.57 10.15 10.46 1,884,652 +0.14(+1.36%)
Aug 26, 2008 10.25 10.42 10.19 10.32 1,926,736 +0.10(+0.95%)
Aug 25, 2008 10.32 10.40 10.15 10.22 1,562,120 -0.21(-2.04%)
Aug 22, 2008 10.26 10.66 10.19 10.44 2,561,692 +0.27(+2.63%)
Aug 21, 2008 10.21 10.40 9.967 10.17 1,989,952 -0.17(-1.62%)
Aug 20, 2008 10.23 10.57 10.16 10.34 2,429,964 +0.13(+1.32%)
Aug 19, 2008 10.48 10.70 10.12 10.20 3,094,988 -0.38(-3.64%)
Aug 18, 2008 10.65 10.77 10.35 10.59 2,859,240 +0.03(+0.28%)
Aug 15, 2008 10.31 10.73 10.22 10.56 2,954,784 +0.41(+4.01%)
Aug 14, 2008 9.905 10.41 9.875 10.15 4,302,768 +0.16(+1.55%)
Aug 13, 2008 10.43 10.47 9.842 9.995 3,883,224 -0.54(-5.17%)
Aug 12, 2008 10.52 10.78 10.39 10.54 3,128,084 -0.04(-0.40%)
Aug 11, 2008 10.46 11.14 10.27 10.58 3,555,836 +0.13(+1.24%)
Aug 08, 2008 9.902 10.50 9.893 10.45 3,668,428 +0.54(+5.45%)
Aug 07, 2008 10.00 10.12 9.727 9.912 2,207,052 -0.12(-1.25%)
Aug 06, 2008 10.00 10.16 9.857 10.04 3,705,184 -0.14(-1.38%)
Aug 05, 2008 9.828 10.21 9.755 10.18 4,699,220 +0.57(+5.93%)
Aug 04, 2008 9.613 9.887 9.480 9.607 3,269,260 -0.08(-0.83%)
Aug 01, 2008 9.560 9.807 9.370 9.688 3,484,096 +0.19(+1.95%)
Jul 31, 2008 9.390 9.723 9.215 9.502 3,961,488 +0.00(+0.05%)
Jul 30, 2008 9.975 10.25 9.432 9.498 5,803,160 -0.42(-4.26%)
Jul 29, 2008 9.920 9.945 9.348 9.920 4,408,824 +0.58(+6.18%)
Jul 28, 2008 9.500 9.598 9.223 9.342 4,385,932 -0.18(-1.86%)
Jul 25, 2008 9.438 9.793 9.350 9.520 6,814,028 +0.13(+1.38%)
Jul 24, 2008 9.357 9.777 9.307 9.390 12,523,576 +0.99(+11.79%)
Jul 23, 2008 7.973 8.500 7.817 8.400 5,692,072 +0.52(+6.60%)
Jul 22, 2008 7.607 7.883 7.497 7.880 3,257,368 +0.23(+2.97%)
Jul 21, 2008 7.647 7.750 7.465 7.652 3,876,964 +0.06(+0.86%)
Jul 18, 2008 7.668 7.902 7.400 7.588 3,753,880 -0.12(-1.56%)
Jul 17, 2008 7.647 8.158 7.598 7.707 5,558,808 +0.21(+2.77%)
Jul 16, 2008 7.265 7.635 7.125 7.500 3,388,960 +0.29(+4.06%)
Jul 15, 2008 6.982 7.470 6.938 7.207 3,862,268 +0.16(+2.23%)
Jul 14, 2008 7.195 7.390 6.978 7.050 2,057,436 -0.09(-1.33%)
Jul 11, 2008 6.895 7.270 6.675 7.145 3,546,144 +0.19(+2.69%)
Jul 10, 2008 6.940 7.200 6.918 6.957 2,565,576 +0.02(+0.25%)
Jul 09, 2008 7.455 7.468 6.893 6.940 4,395,868 -0.55(-7.37%)
Jul 08, 2008 7.085 7.503 7.085 7.492 2,441,224 +0.37(+5.19%)
Jul 07, 2008 7.223 7.430 7.000 7.122 3,229,736 -0.04(-0.59%)
Jul 04, 2008 7.082 7.330 7.050 7.165 1,525,872 +0.00(+0.00%)
Jul 03, 2008 7.082 7.330 7.050 7.165 1,525,872 +0.10(+1.42%)
Jul 02, 2008 7.287 7.423 7.022 7.065 3,187,532 -0.24(-3.32%)
Jul 01, 2008 7.168 7.407 7.040 7.308 3,936,744 +0.05(+0.65%)
Jun 30, 2008 7.452 7.585 7.260 7.260 2,653,892 -0.13(-1.79%)
Jun 27, 2008 7.218 7.560 7.095 7.393 18,192,516 +0.14(+1.93%)
Jun 26, 2008 7.455 7.553 7.228 7.253 2,643,892 -0.25(-3.33%)
Jun 25, 2008 7.550 7.857 7.478 7.503 2,343,476 +0.00(+0.00%)
Jun 24, 2008 7.550 7.697 7.425 7.503 2,888,916 -0.12(-1.64%)
Jun 23, 2008 7.938 8.023 7.515 7.628 2,019,336 -0.30(-3.81%)
Jun 20, 2008 8.137 8.197 7.875 7.930 4,361,416 -0.26(-3.20%)
Jun 19, 2008 7.965 8.217 7.942 8.193 2,453,708 +0.26(+3.31%)
Jun 18, 2008 7.897 8.027 7.785 7.930 2,428,200 -0.08(-1.00%)
Jun 17, 2008 8.158 8.165 7.995 8.010 2,542,232 -0.01(-0.16%)
Jun 16, 2008 8.035 8.178 7.938 8.023 3,381,560 -0.06(-0.80%)
Jun 13, 2008 8.070 8.178 7.902 8.088 4,154,556 +0.04(+0.47%)
Jun 12, 2008 8.088 8.643 8.030 8.050 3,663,388 +0.04(+0.50%)
Jun 11, 2008 8.273 8.283 7.990 8.010 3,176,016 -0.30(-3.67%)
Jun 10, 2008 8.120 8.375 7.850 8.315 2,920,780 +0.29(+3.61%)
Jun 09, 2008 8.305 8.342 7.955 8.025 3,071,304 -0.30(-3.66%)
Jun 06, 2008 8.947 8.947 8.300 8.330 2,250,088 -0.64(-7.13%)
Jun 05, 2008 8.920 9.090 8.877 8.970 2,058,784 +0.11(+1.21%)
Jun 04, 2008 8.775 8.988 8.675 8.863 2,374,988 +0.11(+1.29%)
Jun 03, 2008 8.688 8.762 8.555 8.750 1,793,984 +0.06(+0.75%)
Jun 02, 2008 8.873 8.912 8.498 8.685 3,160,332 +0.14(+1.67%)
May 30, 2008 8.557 8.617 8.412 8.543 1,823,440 +0.05(+0.62%)
May 29, 2008 8.418 8.648 8.418 8.490 1,746,372 +0.04(+0.50%)
May 28, 2008 8.348 8.512 8.348 8.447 1,567,648 +0.12(+1.38%)
May 27, 2008 8.107 8.447 8.102 8.332 1,904,964 +0.21(+2.65%)
May 26, 2008 7.997 8.178 7.832 8.117 1,899,588 +0.00(+0.00%)
May 23, 2008 7.997 8.178 7.832 8.117 1,899,588 +0.07(+0.87%)
May 22, 2008 7.942 8.175 7.942 8.047 1,271,468 +0.11(+1.45%)
May 21, 2008 8.072 8.190 7.883 7.933 2,025,088 -0.16(-1.98%)
May 20, 2008 8.240 8.250 8.080 8.092 1,922,024 -0.15(-1.82%)
May 19, 2008 8.463 8.470 8.242 8.242 1,523,516 -0.23(-2.74%)
May 16, 2008 8.777 8.793 8.405 8.475 2,257,548 -0.29(-3.31%)
May 15, 2008 8.602 8.790 8.463 8.765 1,402,512 +0.19(+2.19%)
May 14, 2008 8.590 8.715 8.543 8.578 1,268,780 +0.04(+0.41%)
May 13, 2008 8.350 8.547 8.350 8.543 1,694,200 +0.21(+2.49%)
May 12, 2008 8.303 8.398 8.125 8.335 2,979,504 +0.01(+0.15%)
May 09, 2008 8.370 8.475 8.295 8.322 1,997,056 -0.13(-1.60%)
May 08, 2008 8.553 8.620 8.335 8.457 1,611,892 -0.01(-0.12%)
May 07, 2008 8.605 8.845 8.457 8.467 1,434,760 -0.13(-1.54%)
May 06, 2008 8.750 8.765 8.450 8.600 2,370,372 -0.17(-1.91%)
May 05, 2008 8.943 9.010 8.755 8.768 1,530,556 -0.19(-2.12%)
May 02, 2008 9.197 9.203 8.880 8.957 1,984,916 -0.15(-1.67%)
May 01, 2008 8.870 9.162 8.783 9.110 3,362,332 +0.22(+2.47%)
Apr 30, 2008 9.000 9.352 8.850 8.890 2,198,724 -0.20(-2.15%)
Apr 29, 2008 9.113 9.240 9.050 9.085 1,833,916 -0.09(-1.03%)
Apr 28, 2008 9.000 9.285 8.905 9.180 2,490,780 +0.19(+2.11%)
Apr 25, 2008 8.902 9.115 8.750 8.990 3,887,456 +0.19(+2.10%)
Apr 24, 2008 8.620 9.055 8.268 8.805 11,308,840 -0.57(-6.05%)
Apr 23, 2008 9.090 9.395 9.015 9.373 4,492,268 +0.24(+2.60%)
Apr 22, 2008 9.248 9.332 8.930 9.135 3,516,596 -0.08(-0.84%)
Apr 21, 2008 9.245 9.418 9.117 9.213 2,278,092 -0.03(-0.35%)
Apr 18, 2008 9.383 9.424 9.155 9.245 2,741,472 +0.05(+0.52%)
Apr 17, 2008 9.268 9.268 9.125 9.197 1,639,196 -0.07(-0.76%)
Apr 16, 2008 9.238 9.380 9.223 9.268 1,648,424 +0.09(+0.95%)
Apr 15, 2008 9.040 9.223 8.998 9.180 2,058,480 +0.12(+1.32%)
Apr 14, 2008 9.188 9.340 9.010 9.060 1,933,160 -0.22(-2.37%)
Apr 11, 2008 9.360 9.615 9.238 9.280 2,053,372 -0.13(-1.43%)
Apr 10, 2008 9.150 9.655 9.092 9.415 1,385,700 +0.23(+2.50%)
Apr 09, 2008 9.537 9.543 9.150 9.185 1,442,700 -0.37(-3.85%)
Apr 08, 2008 9.617 9.680 9.470 9.553 1,228,612 -0.12(-1.27%)
Apr 07, 2008 9.717 9.880 9.590 9.675 1,313,268 -0.00(-0.03%)
Apr 04, 2008 10.03 10.03 9.588 9.678 3,274,232 -0.46(-4.54%)
Apr 03, 2008 10.09 10.26 9.967 10.14 1,352,936 -0.03(-0.32%)
Apr 02, 2008 10.10 10.52 10.10 10.17 1,931,960 +0.11(+1.12%)
Apr 01, 2008 9.762 10.13 9.738 10.06 2,759,864 +0.18(+1.80%)
Mar 31, 2008 9.758 10.03 9.758 9.880 2,505,672 +0.03(+0.30%)
Mar 28, 2008 9.845 10.22 9.783 9.850 1,799,096 -0.29(-2.88%)
Mar 27, 2008 10.50 10.52 10.11 10.14 1,237,268 -0.27(-2.62%)
Mar 26, 2008 10.65 10.65 10.31 10.41 1,076,920 -0.11(-1.05%)
Mar 25, 2008 10.60 10.70 10.36 10.53 1,462,132 +0.03(+0.29%)
Mar 24, 2008 10.37 10.81 10.25 10.49 2,978,340 +0.19(+1.84%)
Mar 21, 2008 10.02 10.35 9.885 10.30 1,935,176 +0.00(+0.00%)
Mar 20, 2008 10.02 10.35 9.885 10.30 1,935,176 +0.32(+3.26%)
Mar 19, 2008 9.953 10.27 9.885 9.980 2,360,076 +0.03(+0.28%)
Mar 18, 2008 9.580 9.995 9.580 9.953 2,322,124 +0.57(+6.02%)
Mar 17, 2008 8.970 9.470 8.945 9.387 2,406,124 +0.21(+2.26%)
Mar 14, 2008 9.130 9.312 8.768 9.180 1,885,748 -0.13(-1.42%)
Mar 13, 2008 9.085 9.430 8.870 9.312 2,295,272 +0.04(+0.46%)
Mar 12, 2008 9.303 9.578 9.113 9.270 1,003,388 -0.01(-0.11%)
Mar 11, 2008 9.062 9.350 9.062 9.280 1,001,672 +0.39(+4.36%)
Mar 10, 2008 9.162 9.223 8.893 8.893 1,129,012 -0.22(-2.39%)
Mar 07, 2008 9.075 9.377 9.002 9.110 1,106,892 +0.00(+0.03%)
Mar 06, 2008 9.578 9.617 9.080 9.107 979,424 -0.48(-5.03%)
Mar 05, 2008 9.530 9.855 9.438 9.590 1,116,192 +0.06(+0.68%)
Mar 04, 2008 9.435 9.620 9.240 9.525 1,948,400 -0.02(-0.24%)
Mar 03, 2008 9.322 9.627 9.125 9.547 1,573,540 +0.19(+2.00%)
Feb 29, 2008 9.760 9.777 9.305 9.360 1,832,240 -0.44(-4.44%)
Feb 28, 2008 10.14 10.15 9.795 9.795 1,097,860 -0.34(-3.31%)
Feb 27, 2008 10.15 10.29 9.992 10.13 1,079,072 -0.12(-1.17%)
Feb 26, 2008 9.988 10.30 9.815 10.25 1,699,148 +0.33(+3.33%)
Feb 25, 2008 9.570 9.975 9.457 9.920 1,452,688 +0.28(+2.90%)
Feb 22, 2008 9.500 9.670 9.428 9.640 1,233,204 +0.13(+1.39%)
Feb 21, 2008 9.755 9.883 9.440 9.508 1,716,472 -0.18(-1.86%)
Feb 20, 2008 9.620 9.725 9.475 9.688 2,875,996 +0.00(+0.03%)
Feb 19, 2008 9.985 10.11 9.643 9.685 1,331,564 -0.25(-2.49%)
Feb 18, 2008 10.02 10.04 9.797 9.932 1,530,364 +0.00(+0.00%)
Feb 15, 2008 10.02 10.04 9.797 9.932 1,530,364 -0.11(-1.12%)
Feb 14, 2008 10.32 10.39 9.985 10.04 1,749,344 -0.28(-2.66%)
Feb 13, 2008 10.24 10.39 10.16 10.32 1,189,460 +0.11(+1.08%)
Feb 12, 2008 10.39 10.49 10.12 10.21 1,905,180 -0.15(-1.45%)
Feb 11, 2008 10.11 10.39 9.945 10.36 2,466,072 +0.29(+2.91%)
Feb 08, 2008 9.855 10.31 9.840 10.07 2,617,660 +0.20(+1.98%)
Feb 07, 2008 9.398 10.03 9.390 9.873 2,845,892 +0.40(+4.25%)
Feb 06, 2008 9.530 9.750 9.375 9.470 2,382,552 +0.02(+0.16%)
Feb 05, 2008 9.550 9.793 9.432 9.455 2,104,888 -0.29(-2.95%)
Feb 04, 2008 9.975 9.975 9.652 9.742 2,513,240 -0.21(-2.06%)
Feb 01, 2008 9.715 10.07 9.547 9.947 3,431,244 +0.31(+3.24%)
Jan 31, 2008 8.875 9.973 8.750 9.635 12,054,888 +1.22(+14.53%)
Jan 30, 2008 8.870 8.870 8.345 8.412 3,054,640 -0.39(-4.48%)
Jan 29, 2008 8.537 8.875 8.400 8.807 2,204,616 +0.30(+3.50%)
Jan 28, 2008 8.295 8.543 8.070 8.510 1,941,860 +0.26(+3.12%)
Jan 25, 2008 8.238 8.363 8.120 8.252 2,299,632 +0.03(+0.40%)
Jan 24, 2008 8.390 8.700 8.127 8.220 3,410,532 -0.21(-2.49%)
Jan 23, 2008 7.380 8.530 7.272 8.430 6,774,872 +0.82(+10.78%)
Jan 22, 2008 7.077 7.737 7.003 7.610 4,602,424 +0.24(+3.22%)
Jan 21, 2008 7.715 7.862 7.365 7.372 3,159,652 +0.00(+0.00%)
Jan 18, 2008 7.715 7.862 7.365 7.372 3,159,652 -0.19(-2.54%)
Jan 17, 2008 7.827 8.033 7.473 7.565 3,481,788 -0.26(-3.35%)
Jan 16, 2008 7.375 8.015 7.305 7.827 3,394,704 +0.19(+2.55%)
Jan 15, 2008 7.665 7.735 7.560 7.633 1,413,976 -0.19(-2.40%)
Jan 14, 2008 7.650 7.845 7.518 7.820 2,009,196 +0.19(+2.42%)
Jan 11, 2008 7.915 7.970 7.572 7.635 2,880,564 -0.41(-5.10%)
Jan 10, 2008 7.855 8.232 7.723 8.045 2,182,360 +0.17(+2.16%)
Jan 09, 2008 7.950 8.015 7.594 7.875 2,144,504 -0.06(-0.77%)
Jan 08, 2008 8.197 8.375 7.915 7.936 1,676,404 -0.18(-2.27%)
Jan 07, 2008 8.062 8.373 7.980 8.120 1,953,840 +0.14(+1.72%)
Jan 04, 2008 8.223 8.227 7.822 7.982 2,531,060 -0.28(-3.42%)
Jan 03, 2008 8.585 8.668 8.210 8.265 1,702,140 -0.29(-3.33%)
Jan 02, 2008 8.922 8.976 8.530 8.550 1,436,536 -0.43(-4.84%)
Jan 01, 2008 8.773 9.072 8.773 8.985 0 +0.00(+0.00%)
Dec 31, 2007 8.773 9.072 8.773 8.985 1,634,632 +0.14(+1.64%)
Dec 28, 2007 9.085 9.098 8.822 8.840 1,871,240 -0.22(-2.46%)
Dec 27, 2007 9.207 9.305 9.012 9.062 1,504,660 -0.26(-2.76%)
Dec 26, 2007 9.470 9.643 9.240 9.320 1,180,936 -0.23(-2.46%)
Dec 24, 2007 9.405 9.592 9.400 9.555 526,528 +0.15(+1.62%)
Dec 21, 2007 9.420 9.550 9.390 9.402 2,689,452 -0.02(-0.19%)
Dec 20, 2007 9.627 9.672 9.405 9.420 1,879,844 -0.09(-0.89%)
Dec 19, 2007 9.543 9.637 9.415 9.505 1,314,336 -0.09(-0.99%)
Dec 18, 2007 9.207 9.727 9.207 9.600 2,985,524 +0.42(+4.58%)
Dec 17, 2007 9.223 9.508 9.133 9.180 1,971,596 -0.04(-0.38%)
Dec 14, 2007 9.273 9.425 9.145 9.215 2,260,672 -0.12(-1.34%)
Dec 13, 2007 9.363 9.457 9.255 9.340 1,312,732 -0.08(-0.85%)
Dec 12, 2007 9.832 9.912 9.175 9.420 2,808,168 -0.29(-2.94%)
Dec 11, 2007 9.950 10.00 9.625 9.705 1,992,600 -0.24(-2.44%)
Dec 10, 2007 10.09 10.09 9.912 9.947 1,347,668 -0.13(-1.31%)
Dec 07, 2007 9.840 10.08 9.812 10.08 1,816,660 +0.21(+2.15%)
Dec 06, 2007 10.06 10.09 9.820 9.867 2,349,488 -0.26(-2.57%)
Dec 05, 2007 10.15 10.24 10.02 10.13 1,292,644 +0.00(+0.05%)
Dec 04, 2007 10.00 10.21 9.973 10.12 1,514,112 -0.04(-0.42%)
Dec 03, 2007 10.30 10.36 10.16 10.16 1,043,060 -0.09(-0.88%)
Nov 30, 2007 10.32 10.52 10.22 10.26 1,753,472 +0.10(+0.96%)
Nov 29, 2007 10.22 10.25 10.07 10.16 957,956 -0.06(-0.59%)
Nov 28, 2007 10.18 10.37 10.09 10.22 1,304,852 +0.18(+1.79%)
Nov 27, 2007 10.09 10.12 9.920 10.04 1,314,628 +0.04(+0.43%)
Nov 26, 2007 10.03 10.28 9.990 9.995 2,096,552 +0.07(+0.71%)
Nov 23, 2007 9.775 10.03 9.625 9.925 518,508 +0.24(+2.43%)
Nov 21, 2007 9.637 9.848 9.637 9.690 1,885,856 -0.12(-1.17%)
Nov 20, 2007 9.752 10.00 9.627 9.805 2,028,536 +0.05(+0.54%)
Nov 19, 2007 9.803 9.950 9.742 9.752 2,583,252 -0.16(-1.64%)
Nov 16, 2007 9.910 10.02 9.717 9.915 2,610,176 +0.02(+0.25%)
Nov 15, 2007 10.00 10.06 9.860 9.890 2,853,428 -0.17(-1.67%)
Nov 14, 2007 10.32 10.36 10.05 10.06 2,133,960 -0.29(-2.78%)
Nov 13, 2007 10.14 10.46 10.10 10.35 1,549,400 +0.27(+2.65%)
Nov 12, 2007 9.752 10.36 9.752 10.08 3,020,940 +0.32(+3.25%)
Nov 09, 2007 9.920 9.945 9.697 9.760 3,201,812 -0.23(-2.33%)
Nov 08, 2007 9.742 9.995 9.697 9.992 2,194,656 +0.26(+2.65%)
Nov 07, 2007 9.803 9.898 9.637 9.735 1,473,132 -0.23(-2.26%)
Nov 06, 2007 9.875 9.998 9.665 9.960 2,960,036 +0.14(+1.37%)
Nov 05, 2007 10.06 10.16 9.793 9.825 2,081,612 -0.36(-3.53%)
Nov 02, 2007 10.28 10.28 9.963 10.19 2,407,272 -0.04(-0.39%)
Nov 01, 2007 10.19 10.32 10.19 10.22 2,519,024 -0.13(-1.30%)
Oct 31, 2007 10.59 10.61 10.18 10.36 2,863,312 -0.21(-1.96%)
Oct 30, 2007 10.51 10.63 10.40 10.57 1,628,888 +0.06(+0.52%)
Oct 29, 2007 10.48 10.65 10.42 10.51 2,820,952 +0.04(+0.36%)
Oct 26, 2007 10.49 10.67 10.35 10.47 3,341,840 +0.01(+0.07%)
Oct 25, 2007 10.80 11.12 10.44 10.47 6,061,080 -0.53(-4.80%)
Oct 24, 2007 11.10 11.19 10.75 10.99 3,006,636 -0.22(-1.92%)
Oct 23, 2007 11.50 11.56 11.12 11.21 1,476,868 -0.15(-1.30%)
Oct 22, 2007 11.12 11.38 11.02 11.36 1,908,800 +0.20(+1.75%)
Oct 19, 2007 11.56 11.62 11.10 11.16 2,266,152 -0.46(-3.98%)
Oct 18, 2007 11.73 11.92 11.59 11.62 1,166,760 -0.19(-1.59%)
Oct 17, 2007 11.89 12.07 11.75 11.81 1,108,836 -0.11(-0.88%)
Oct 16, 2007 12.03 12.12 11.90 11.92 1,618,684 -0.27(-2.22%)
Oct 15, 2007 12.02 12.27 12.02 12.19 1,134,964 +0.15(+1.25%)
Oct 12, 2007 11.71 12.11 11.71 12.04 1,532,280 +0.29(+2.43%)
Oct 11, 2007 12.00 12.00 11.70 11.75 1,218,800 -0.24(-2.02%)
Oct 10, 2007 11.79 12.02 11.79 11.99 1,279,376 +0.17(+1.42%)
Oct 09, 2007 11.85 11.95 11.75 11.83 908,892 -0.04(-0.34%)
Oct 08, 2007 12.06 12.07 11.87 11.87 1,193,824 -0.21(-1.72%)
Oct 05, 2007 11.70 12.31 11.65 12.07 2,777,932 +0.47(+4.03%)
Oct 04, 2007 11.57 11.66 11.54 11.61 1,039,108 +0.01(+0.06%)
Oct 03, 2007 11.54 11.69 11.53 11.60 1,026,808 +0.04(+0.32%)
Oct 02, 2007 11.69 11.69 11.47 11.56 1,826,276 -0.12(-1.01%)
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.