Stock Quote

Tractor Supply (NQ: TSCO )

233.34 USD +5.88 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 89.33 91.00 89.33 90.44 1,772,155 +1.43(+1.61%)
Sep 27, 2019 89.63 90.00 88.68 89.01 1,375,700 +0.05(+0.06%)
Sep 26, 2019 89.85 90.46 88.41 88.96 1,798,959 -1.65(-1.82%)
Sep 25, 2019 91.37 91.70 89.84 90.61 1,166,973 -0.77(-0.84%)
Sep 24, 2019 91.84 92.91 90.91 91.38 931,644 -0.78(-0.85%)
Sep 23, 2019 90.10 93.46 90.09 92.16 1,473,456 +1.77(+1.96%)
Sep 20, 2019 91.35 92.51 90.25 90.39 2,208,900 -1.69(-1.84%)
Sep 19, 2019 93.69 93.85 91.80 92.08 1,746,450 -1.47(-1.57%)
Sep 18, 2019 96.01 96.69 92.53 93.55 2,237,591 -2.63(-2.73%)
Sep 17, 2019 95.61 97.27 94.65 96.18 1,256,352 +0.52(+0.54%)
Sep 16, 2019 96.83 97.91 95.35 95.66 1,609,331 -1.44(-1.48%)
Sep 13, 2019 100.04 100.19 96.92 97.10 2,245,700 -2.24(-2.25%)
Sep 12, 2019 104.39 104.50 98.77 99.34 2,116,058 -4.51(-4.34%)
Sep 11, 2019 106.09 106.11 103.58 103.85 982,244 -2.54(-2.39%)
Sep 10, 2019 102.44 106.41 101.76 106.39 1,262,676 +3.81(+3.71%)
Sep 09, 2019 103.82 104.35 101.89 102.58 1,756,033 -0.96(-0.93%)
Sep 06, 2019 103.72 104.99 103.33 103.54 2,036,300 +0.56(+0.54%)
Sep 05, 2019 101.45 103.41 100.65 102.98 1,466,086 +2.68(+2.67%)
Sep 04, 2019 100.60 101.01 99.17 100.30 1,124,501 +0.11(+0.11%)
Sep 03, 2019 100.70 102.00 99.24 100.19 1,287,943 -1.69(-1.66%)
Aug 30, 2019 105.45 105.50 101.41 101.88 960,400 -2.24(-2.15%)
Aug 29, 2019 103.58 104.50 102.83 104.12 1,000,082 +1.89(+1.85%)
Aug 28, 2019 98.98 102.48 98.82 102.23 1,397,347 +2.83(+2.85%)
Aug 27, 2019 99.28 99.89 98.95 99.40 1,270,871 +0.54(+0.55%)
Aug 26, 2019 97.60 98.90 97.03 98.86 1,123,611 +2.00(+2.06%)
Aug 23, 2019 100.09 100.10 95.93 96.86 2,027,800 -4.59(-4.52%)
Aug 22, 2019 101.43 102.33 100.61 101.45 841,965 +0.13(+0.13%)
Aug 21, 2019 101.98 102.72 101.19 101.32 915,047 +0.45(+0.45%)
Aug 20, 2019 100.92 102.37 100.53 100.87 865,896 -0.34(-0.34%)
Aug 19, 2019 101.75 102.12 99.67 101.21 1,375,106 +0.66(+0.66%)
Aug 16, 2019 100.13 101.25 99.70 100.55 1,079,000 +1.19(+1.20%)
Aug 15, 2019 99.99 100.78 98.60 99.36 1,374,905 -0.48(-0.48%)
Aug 14, 2019 102.21 102.89 99.76 99.84 1,251,538 -4.40(-4.22%)
Aug 13, 2019 102.84 106.05 101.31 104.24 1,243,172 +1.72(+1.68%)
Aug 12, 2019 106.86 106.86 102.11 102.52 1,492,220 -5.06(-4.70%)
Aug 09, 2019 108.52 110.42 107.43 107.58 932,300 -1.50(-1.38%)
Aug 08, 2019 105.93 109.52 105.69 109.08 1,092,828 +3.40(+3.22%)
Aug 07, 2019 104.52 106.05 103.71 105.68 926,385 -0.03(-0.03%)
Aug 06, 2019 103.17 105.93 102.69 105.71 1,140,319 +2.96(+2.88%)
Aug 05, 2019 105.59 105.73 101.95 102.75 1,520,508 -4.31(-4.03%)
Aug 02, 2019 107.69 108.10 106.57 107.06 1,066,900 -0.90(-0.83%)
Aug 01, 2019 109.04 109.88 106.58 107.96 1,354,234 -0.85(-0.78%)
Jul 31, 2019 109.08 110.42 107.95 108.81 1,287,174 -0.44(-0.40%)
Jul 30, 2019 109.90 110.65 108.96 109.25 815,529 -1.20(-1.09%)
Jul 29, 2019 109.88 110.95 109.21 110.45 1,097,390 +0.50(+0.45%)
Jul 26, 2019 112.03 112.30 109.43 109.95 1,455,900 -1.52(-1.36%)
Jul 25, 2019 105.00 111.83 105.00 111.47 2,819,378 -1.02(-0.91%)
Jul 24, 2019 111.18 113.02 110.91 112.49 1,401,033 +1.14(+1.02%)
Jul 23, 2019 112.98 113.18 109.83 111.35 1,454,392 -1.40(-1.24%)
Jul 22, 2019 112.65 114.19 112.02 112.75 1,150,121 +0.28(+0.25%)
Jul 19, 2019 112.91 114.25 111.74 112.47 1,273,700 +0.24(+0.21%)
Jul 18, 2019 111.03 112.65 110.00 112.23 1,386,010 +1.12(+1.01%)
Jul 17, 2019 112.16 112.18 110.96 111.11 868,887 -1.20(-1.07%)
Jul 16, 2019 113.00 113.21 112.17 112.31 976,197 +0.85(+0.76%)
Jul 15, 2019 112.92 113.14 110.72 111.46 833,468 -1.51(-1.34%)
Jul 12, 2019 111.14 113.54 110.93 112.97 895,400 +2.45(+2.22%)
Jul 11, 2019 110.62 111.25 109.60 110.52 1,167,168 +1.20(+1.10%)
Jul 10, 2019 110.29 110.30 108.28 109.32 761,685 -0.78(-0.71%)
Jul 09, 2019 110.31 111.05 109.34 110.10 813,472 -0.27(-0.24%)
Jul 08, 2019 110.03 110.85 110.01 110.37 666,607 -0.10(-0.09%)
Jul 05, 2019 109.47 110.78 109.02 110.47 812,500 +0.47(+0.43%)
Jul 03, 2019 109.41 110.03 108.41 110.00 970,800 -0.52(-0.47%)
Jul 02, 2019 110.75 111.39 109.96 110.52 1,054,768 -1.04(-0.93%)
Jul 01, 2019 109.93 112.38 109.40 111.56 975,429 +2.76(+2.54%)
Jun 28, 2019 108.49 109.16 107.65 108.80 1,132,800 +0.60(+0.55%)
Jun 27, 2019 106.79 108.75 106.00 108.20 1,172,915 +1.50(+1.41%)
Jun 26, 2019 106.84 107.89 106.44 106.70 815,136 +0.07(+0.07%)
Jun 25, 2019 106.97 107.46 105.97 106.63 857,953 -0.23(-0.22%)
Jun 24, 2019 107.68 107.97 106.60 106.86 839,695 +0.10(+0.09%)
Jun 21, 2019 106.95 107.16 105.77 106.76 1,061,100 -0.01(-0.01%)
Jun 20, 2019 106.55 107.29 105.24 106.77 1,031,529 +0.53(+0.50%)
Jun 19, 2019 104.09 106.79 104.09 106.24 1,201,552 +1.17(+1.11%)
Jun 18, 2019 104.78 105.72 103.94 105.07 918,988 +0.95(+0.91%)
Jun 17, 2019 105.72 105.90 103.00 104.12 1,321,256 -2.02(-1.90%)
Jun 14, 2019 108.25 108.63 105.97 106.14 1,686,000 -2.02(-1.87%)
Jun 13, 2019 108.01 108.95 107.51 108.16 745,450 +0.88(+0.82%)
Jun 12, 2019 107.49 108.35 106.69 107.28 715,773 -0.05(-0.05%)
Jun 11, 2019 107.68 108.08 106.45 107.33 1,052,738 +0.19(+0.18%)
Jun 10, 2019 109.52 109.67 107.01 107.14 1,061,159 -1.43(-1.32%)
Jun 07, 2019 107.64 109.67 107.40 108.57 1,091,100 +1.30(+1.21%)
Jun 06, 2019 104.97 107.88 104.61 107.27 1,419,484 +2.59(+2.47%)
Jun 05, 2019 104.99 105.53 103.58 104.68 1,008,647 +0.54(+0.52%)
Jun 04, 2019 102.26 104.18 102.26 104.14 1,118,759 +2.91(+2.87%)
Jun 03, 2019 100.71 102.00 100.10 101.23 1,036,702 +0.45(+0.45%)
May 31, 2019 99.66 101.07 98.55 100.78 1,228,300 +0.01(+0.01%)
May 30, 2019 99.62 100.89 99.62 100.77 607,755 +1.50(+1.51%)
May 29, 2019 99.60 100.14 98.21 99.27 1,196,591 -0.93(-0.93%)
May 28, 2019 101.34 102.85 100.15 100.20 1,469,303 -0.94(-0.93%)
May 24, 2019 102.03 102.53 100.48 101.14 1,205,400 -0.89(-0.87%)
May 23, 2019 101.93 103.09 101.06 102.03 1,193,715 -0.87(-0.85%)
May 22, 2019 102.84 103.62 102.34 102.90 1,055,994 -0.63(-0.61%)
May 21, 2019 101.63 104.14 101.54 103.53 1,100,077 +2.26(+2.23%)
May 20, 2019 99.95 101.40 99.56 101.27 1,439,048 +0.59(+0.59%)
May 17, 2019 100.54 101.80 100.25 100.68 1,070,000 -0.36(-0.36%)
May 16, 2019 100.02 101.71 99.44 101.04 1,085,156 +1.78(+1.79%)
May 15, 2019 99.80 100.00 98.10 99.26 1,449,952 -1.40(-1.39%)
May 14, 2019 99.62 100.95 98.67 100.66 1,180,554 +1.38(+1.39%)
May 13, 2019 100.96 101.61 98.61 99.28 1,440,002 -3.44(-3.35%)
May 10, 2019 102.10 103.06 101.04 102.72 1,507,700 +0.24(+0.23%)
May 09, 2019 100.88 102.89 100.01 102.48 1,165,127 +0.99(+0.98%)
May 08, 2019 100.37 102.34 99.52 101.49 1,325,852 +0.84(+0.83%)
May 07, 2019 101.96 102.28 99.94 100.65 1,107,026 -2.44(-2.37%)
May 06, 2019 102.19 103.47 101.82 103.09 892,674 -0.78(-0.75%)
May 03, 2019 103.22 104.76 102.98 103.87 1,573,100 +0.84(+0.82%)
May 02, 2019 100.95 103.04 100.68 103.03 1,469,645 +2.06(+2.04%)
May 01, 2019 103.60 103.80 100.61 100.97 910,287 -2.53(-2.44%)
Apr 30, 2019 104.20 104.61 102.56 103.50 1,383,929 -1.19(-1.14%)
Apr 29, 2019 105.26 105.85 103.93 104.69 1,192,974 -0.44(-0.42%)
Apr 26, 2019 105.10 105.67 102.52 105.13 1,860,100 +0.07(+0.07%)
Apr 25, 2019 104.80 107.98 103.93 105.06 3,831,431 +1.00(+0.96%)
Apr 24, 2019 103.39 105.09 103.25 104.06 1,498,525 +0.89(+0.86%)
Apr 23, 2019 102.22 103.56 101.79 103.17 1,183,567 +1.54(+1.52%)
Apr 22, 2019 103.04 103.20 101.28 101.63 915,788 -1.46(-1.42%)
Apr 18, 2019 103.75 104.44 102.43 103.09 1,407,300 -0.81(-0.78%)
Apr 17, 2019 105.61 106.08 103.85 103.90 1,138,540 -1.28(-1.22%)
Apr 16, 2019 104.26 105.82 104.26 105.18 1,623,641 +0.69(+0.66%)
Apr 15, 2019 103.97 104.92 103.39 104.49 1,542,105 +0.24(+0.23%)
Apr 12, 2019 103.26 104.74 103.11 104.25 1,286,000 +1.30(+1.26%)
Apr 11, 2019 101.95 103.01 101.40 102.95 1,158,258 +1.78(+1.76%)
Apr 10, 2019 101.20 101.35 100.03 101.17 975,752 +0.24(+0.24%)
Apr 09, 2019 101.38 101.95 100.74 100.93 935,189 -0.74(-0.73%)
Apr 08, 2019 100.70 101.91 100.15 101.67 1,244,825 +0.54(+0.53%)
Apr 05, 2019 99.70 101.47 99.64 101.13 1,756,000 +1.54(+1.55%)
Apr 04, 2019 98.10 99.60 97.87 99.59 1,123,853 +1.51(+1.54%)
Apr 03, 2019 97.56 99.14 97.04 98.08 1,362,412 +0.92(+0.95%)
Apr 02, 2019 97.51 97.72 96.68 97.16 1,084,615 -0.33(-0.34%)
Apr 01, 2019 98.16 99.24 96.61 97.49 1,979,024 -0.27(-0.28%)
Mar 29, 2019 95.88 98.58 95.39 97.76 1,958,500 +2.52(+2.65%)
Mar 28, 2019 94.86 95.85 94.86 95.24 1,111,670 +0.43(+0.45%)
Mar 27, 2019 94.93 95.80 93.98 94.81 1,234,609 -0.13(-0.14%)
Mar 26, 2019 94.59 95.68 94.54 94.94 1,042,877 +0.89(+0.95%)
Mar 25, 2019 92.41 95.00 92.41 94.05 977,818 +1.37(+1.48%)
Mar 22, 2019 93.91 94.40 92.47 92.68 895,900 -1.67(-1.77%)
Mar 21, 2019 91.85 94.55 91.26 94.35 1,204,106 +3.27(+3.59%)
Mar 20, 2019 91.19 92.40 90.71 91.08 1,408,926 -0.08(-0.09%)
Mar 19, 2019 90.33 92.17 90.02 91.16 1,049,088 +1.32(+1.47%)
Mar 18, 2019 89.43 90.05 89.02 89.84 1,546,800 +0.38(+0.42%)
Mar 15, 2019 90.40 90.85 89.20 89.46 2,004,300 -0.94(-1.04%)
Mar 14, 2019 91.42 91.42 90.26 90.40 950,731 -1.12(-1.22%)
Mar 13, 2019 90.88 91.89 90.65 91.52 1,147,776 +0.95(+1.05%)
Mar 12, 2019 89.37 91.46 89.37 90.57 1,181,773 +1.05(+1.17%)
Mar 11, 2019 90.89 90.91 88.70 89.52 1,450,278 -0.87(-0.96%)
Mar 08, 2019 91.73 92.35 89.86 90.39 1,175,200 -1.84(-2.00%)
Mar 07, 2019 92.07 92.58 91.60 92.23 866,269 +0.04(+0.04%)
Mar 06, 2019 93.81 94.80 91.97 92.19 922,097 -1.32(-1.41%)
Mar 05, 2019 94.01 94.93 93.46 93.51 744,544 -0.37(-0.39%)
Mar 04, 2019 95.25 95.89 92.85 93.88 1,581,280 -1.08(-1.14%)
Mar 01, 2019 95.87 96.36 93.51 94.96 1,289,600 -0.39(-0.41%)
Feb 28, 2019 94.98 95.82 94.31 95.35 1,357,589 -0.01(-0.01%)
Feb 27, 2019 94.72 95.90 94.34 95.36 1,165,004 +0.56(+0.59%)
Feb 26, 2019 94.46 95.22 94.29 94.80 1,017,036 +0.00(+0.00%)
Feb 25, 2019 96.53 96.72 94.56 94.80 948,708 -1.24(-1.29%)
Feb 22, 2019 97.05 97.30 95.54 96.04 1,315,000 -0.97(-1.00%)
Feb 21, 2019 97.46 98.03 96.66 97.01 871,814 -0.54(-0.55%)
Feb 20, 2019 96.76 98.03 96.76 97.55 1,204,685 +0.48(+0.49%)
Feb 19, 2019 96.60 97.36 95.35 97.07 1,246,761 -0.51(-0.52%)
Feb 15, 2019 96.19 97.64 95.61 97.58 1,457,600 +1.80(+1.88%)
Feb 14, 2019 95.25 96.30 94.50 95.78 1,469,049 -0.05(-0.05%)
Feb 13, 2019 95.58 96.18 94.49 95.83 1,603,283 +0.27(+0.28%)
Feb 12, 2019 94.53 95.74 94.25 95.56 1,639,271 +1.37(+1.45%)
Feb 11, 2019 93.00 94.81 92.70 94.19 1,830,052 +1.87(+2.03%)
Feb 08, 2019 90.20 92.65 89.95 92.32 1,880,300 +1.57(+1.73%)
Feb 07, 2019 90.60 90.76 89.19 90.75 1,573,153 -0.28(-0.31%)
Feb 06, 2019 89.59 91.13 88.54 91.03 1,228,493 +1.44(+1.61%)
Feb 05, 2019 88.98 90.13 88.51 89.59 1,541,061 +0.73(+0.82%)
Feb 04, 2019 86.92 88.89 86.00 88.86 1,440,113 +1.89(+2.17%)
Feb 01, 2019 85.97 88.48 84.69 86.97 2,541,000 +1.57(+1.84%)
Jan 31, 2019 86.44 87.57 82.62 85.40 6,676,968 -4.22(-4.71%)
Jan 30, 2019 90.22 90.66 89.34 89.62 1,774,289 -0.28(-0.31%)
Jan 29, 2019 89.50 90.25 88.45 89.90 1,059,002 +0.79(+0.89%)
Jan 28, 2019 88.92 89.36 88.04 89.11 1,192,368 -0.49(-0.55%)
Jan 25, 2019 88.38 89.64 88.14 89.60 1,490,500 +2.01(+2.29%)
Jan 24, 2019 88.43 88.91 86.20 87.59 1,323,622 -1.43(-1.61%)
Jan 23, 2019 90.00 90.09 88.02 89.02 1,025,748 -0.34(-0.38%)
Jan 22, 2019 89.11 90.50 88.92 89.36 1,169,547 -0.12(-0.13%)
Jan 18, 2019 89.03 90.14 88.71 89.48 1,255,400 +0.98(+1.11%)
Jan 17, 2019 86.42 88.59 85.71 88.50 1,198,346 +1.37(+1.57%)
Jan 16, 2019 86.91 88.15 86.80 87.13 1,292,200 +0.18(+0.21%)
Jan 15, 2019 85.85 87.44 85.08 86.95 1,663,807 +1.04(+1.21%)
Jan 14, 2019 84.69 87.52 84.53 85.91 2,405,070 +0.60(+0.70%)
Jan 11, 2019 84.60 86.31 84.39 85.31 1,204,500 +0.64(+0.76%)
Jan 10, 2019 83.58 84.70 82.32 84.67 1,266,183 +0.05(+0.06%)
Jan 09, 2019 84.08 86.10 84.08 84.62 1,308,857 +1.12(+1.34%)
Jan 08, 2019 84.13 84.56 82.43 83.50 2,002,775 -0.05(-0.06%)
Jan 07, 2019 82.24 84.51 82.03 83.55 2,540,088 +1.21(+1.47%)
Jan 04, 2019 82.00 83.43 80.89 82.34 2,043,500 +1.66(+2.06%)
Jan 03, 2019 82.08 82.41 80.31 80.68 2,161,887 -1.55(-1.88%)
Jan 02, 2019 81.81 84.01 80.86 82.23 1,517,139 -1.21(-1.45%)
Dec 31, 2018 83.58 83.91 82.81 83.44 1,044,000 +0.23(+0.28%)
Dec 28, 2018 83.95 84.88 82.73 83.21 904,400 -0.47(-0.56%)
Dec 27, 2018 81.78 83.69 80.78 83.68 1,300,439 +0.80(+0.97%)
Dec 26, 2018 79.20 82.93 79.20 82.88 1,133,166 +4.17(+5.30%)
Dec 24, 2018 79.95 81.00 78.67 78.71 629,400 -1.62(-2.02%)
Dec 21, 2018 82.59 83.99 80.26 80.33 2,869,800 -2.59(-3.12%)
Dec 20, 2018 85.45 85.85 81.62 82.92 1,690,801 -3.10(-3.60%)
Dec 19, 2018 86.65 88.90 85.52 86.02 1,024,141 -0.16(-0.19%)
Dec 18, 2018 87.35 88.88 85.98 86.18 1,461,426 -0.84(-0.97%)
Dec 17, 2018 88.89 89.60 86.36 87.02 1,438,386 -2.17(-2.43%)
Dec 14, 2018 90.95 92.71 88.57 89.19 1,491,200 -2.82(-3.06%)
Dec 13, 2018 93.22 93.63 91.32 92.01 1,297,570 +0.26(+0.28%)
Dec 12, 2018 91.32 92.48 90.50 91.75 977,165 +1.42(+1.57%)
Dec 11, 2018 91.08 92.85 89.79 90.33 1,166,992 +0.21(+0.23%)
Dec 10, 2018 89.71 90.62 87.70 90.12 1,234,536 +1.33(+1.50%)
Dec 07, 2018 92.15 92.37 88.54 88.79 1,579,300 -3.58(-3.88%)
Dec 06, 2018 91.67 92.39 88.86 92.37 1,830,741 -0.62(-0.67%)
Dec 04, 2018 95.95 96.74 92.34 92.99 1,160,900 -2.75(-2.87%)
Dec 03, 2018 95.83 96.67 93.72 95.74 1,509,257 +0.61(+0.64%)
Nov 30, 2018 94.91 95.58 93.95 95.13 1,633,800 +0.46(+0.49%)
Nov 29, 2018 94.65 95.64 94.20 94.67 1,181,803 -0.38(-0.40%)
Nov 28, 2018 91.22 95.30 90.76 95.05 1,541,941 +4.30(+4.74%)
Nov 27, 2018 88.85 91.35 88.85 90.75 1,840,471 +1.90(+2.14%)
Nov 26, 2018 89.73 90.26 88.48 88.85 1,489,644 -0.45(-0.50%)
Nov 23, 2018 88.51 89.80 88.39 89.30 769,400 +0.30(+0.34%)
Nov 21, 2018 89.00 89.00 89.00 0 +1.21(+1.38%)
Nov 20, 2018 90.32 91.00 87.27 87.79 1,703,617 -4.47(-4.85%)
Nov 19, 2018 92.48 94.18 92.12 92.26 850,359 -0.40(-0.43%)
Nov 16, 2018 92.82 93.51 92.00 92.66 1,849,800 -0.64(-0.69%)
Nov 15, 2018 94.03 95.10 91.70 93.30 1,275,486 -0.89(-0.94%)
Nov 14, 2018 96.39 96.68 93.72 94.19 1,778,458 -1.58(-1.65%)
Nov 13, 2018 96.20 96.59 94.56 95.77 1,132,483 -0.42(-0.44%)
Nov 12, 2018 97.04 97.65 95.67 96.19 2,069,170 -0.94(-0.97%)
Nov 09, 2018 96.35 97.65 96.27 97.13 1,358,400 +0.51(+0.53%)
Nov 08, 2018 95.78 97.57 95.15 96.62 961,064 +0.87(+0.91%)
Nov 07, 2018 93.92 95.97 93.10 95.75 1,488,362 +2.57(+2.76%)
Nov 06, 2018 93.68 94.38 92.88 93.18 1,764,476 -0.67(-0.71%)
Nov 05, 2018 93.74 94.00 92.27 93.85 1,032,622 +0.04(+0.04%)
Nov 02, 2018 93.73 94.46 92.46 93.81 1,741,900 +1.39(+1.50%)
Nov 01, 2018 91.95 93.74 90.90 92.42 1,440,501 +0.53(+0.58%)
Oct 31, 2018 94.16 94.50 91.69 91.89 1,501,165 -1.51(-1.62%)
Oct 30, 2018 93.59 95.00 92.03 93.40 1,452,344 -0.56(-0.60%)
Oct 29, 2018 91.86 95.17 91.78 93.96 1,931,620 +3.12(+3.43%)
Oct 26, 2018 89.79 91.41 87.55 90.84 3,068,000 +1.77(+1.99%)
Oct 25, 2018 84.29 91.78 83.91 89.07 3,485,069 +4.89(+5.81%)
Oct 24, 2018 87.34 88.48 83.71 84.18 2,063,536 -3.31(-3.78%)
Oct 23, 2018 86.36 87.87 86.03 87.49 1,359,879 +0.10(+0.11%)
Oct 22, 2018 87.16 88.20 85.95 87.39 2,082,563 +0.53(+0.61%)
Oct 19, 2018 88.37 88.77 86.57 86.86 1,947,100 -0.79(-0.90%)
Oct 18, 2018 87.65 88.48 86.91 87.65 1,473,678 -0.41(-0.47%)
Oct 17, 2018 88.98 89.00 86.91 88.06 1,118,197 -0.82(-0.92%)
Oct 16, 2018 86.88 89.13 86.36 88.88 1,052,185 +2.31(+2.67%)
Oct 15, 2018 86.61 87.47 86.15 86.57 1,207,066 -0.10(-0.12%)
Oct 12, 2018 86.62 87.87 85.40 86.67 1,715,800 +1.44(+1.69%)
Oct 11, 2018 84.76 87.79 84.37 85.23 2,234,076 +0.41(+0.48%)
Oct 10, 2018 88.77 88.77 84.72 84.82 1,406,859 -4.22(-4.74%)
Oct 09, 2018 88.63 90.63 87.69 89.04 1,551,044 +0.36(+0.41%)
Oct 08, 2018 87.37 88.95 86.45 88.68 1,183,248 +1.03(+1.18%)
Oct 05, 2018 87.61 88.35 87.20 87.65 1,077,000 +0.10(+0.11%)
Oct 04, 2018 88.89 89.38 86.82 87.55 1,683,345 -1.30(-1.46%)
Oct 03, 2018 89.34 89.87 88.69 88.85 1,056,289 +0.03(+0.03%)
Oct 02, 2018 90.59 90.76 88.80 88.82 1,053,789 -1.48(-1.64%)
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.