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

Tractor Supply (NQ: TSCO )

281.96 -1.30 (-0.46%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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 (%)
Dec 29, 2006 9.464 9.554 9.359 9.376 1,574,079 -0.06(-0.64%)
Dec 28, 2006 9.382 9.485 9.380 9.437 1,006,723 +0.01(+0.09%)
Dec 27, 2006 9.286 9.452 9.286 9.429 1,265,712 +0.13(+1.38%)
Dec 26, 2006 9.271 9.330 9.177 9.301 1,917,318 +0.03(+0.34%)
Dec 22, 2006 9.359 9.414 9.217 9.269 1,496,520 -0.13(-1.36%)
Dec 21, 2006 9.569 9.569 9.311 9.397 2,573,965 -0.10(-1.04%)
Dec 20, 2006 9.525 9.653 9.496 9.496 1,985,507 +0.03(+0.33%)
Dec 19, 2006 9.431 9.506 9.242 9.464 2,623,480 +0.01(+0.07%)
Dec 18, 2006 9.573 9.651 9.435 9.458 3,385,433 -0.14(-1.44%)
Dec 15, 2006 9.833 9.833 9.575 9.596 2,953,911 -0.18(-1.82%)
Dec 14, 2006 9.794 9.856 9.747 9.775 1,796,538 -0.01(-0.06%)
Dec 13, 2006 9.911 9.980 9.766 9.781 1,523,119 -0.05(-0.55%)
Dec 12, 2006 10.19 10.47 9.819 9.835 3,629,145 -0.21(-2.07%)
Dec 11, 2006 10.21 10.26 9.953 10.04 1,942,067 -0.26(-2.50%)
Dec 08, 2006 10.12 10.53 10.09 10.30 3,754,579 +0.24(+2.40%)
Dec 07, 2006 10.07 10.18 10.03 10.06 1,425,299 -0.04(-0.37%)
Dec 06, 2006 10.05 10.12 9.963 10.10 1,480,021 +0.06(+0.58%)
Dec 05, 2006 9.892 10.14 9.831 10.04 2,309,053 +0.17(+1.74%)
Dec 04, 2006 9.802 9.888 9.737 9.867 1,816,580 +0.05(+0.56%)
Dec 01, 2006 9.955 10.02 9.676 9.812 2,074,153 -0.17(-1.70%)
Nov 30, 2006 10.07 10.07 9.882 9.982 1,494,437 -0.08(-0.75%)
Nov 29, 2006 9.823 10.07 9.821 10.06 2,190,518 +0.25(+2.54%)
Nov 28, 2006 9.940 9.944 9.645 9.808 2,437,224 -0.13(-1.35%)
Nov 27, 2006 10.22 10.22 9.909 9.942 1,956,200 -0.33(-3.17%)
Nov 24, 2006 10.25 10.31 10.23 10.27 366,799 -0.03(-0.28%)
Nov 22, 2006 10.29 10.32 10.16 10.30 1,392,754 +0.02(+0.18%)
Nov 21, 2006 10.37 10.40 10.25 10.28 2,185,468 -0.13(-1.23%)
Nov 20, 2006 10.40 10.48 10.35 10.41 1,539,341 -0.03(-0.26%)
Nov 17, 2006 10.52 10.52 10.34 10.43 1,651,062 -0.04(-0.40%)
Nov 16, 2006 10.46 10.48 10.25 10.48 1,205,916 +0.06(+0.58%)
Nov 15, 2006 10.16 10.49 10.14 10.41 2,882,928 +0.30(+3.01%)
Nov 14, 2006 10.09 10.13 9.951 10.11 1,675,467 +0.02(+0.17%)
Nov 13, 2006 10.10 10.26 10.07 10.09 1,371,520 -0.06(-0.64%)
Nov 10, 2006 9.974 10.16 9.974 10.16 932,292 +0.20(+1.96%)
Nov 09, 2006 10.02 10.11 9.921 9.963 1,579,101 -0.09(-0.90%)
Nov 08, 2006 9.938 10.15 9.921 10.05 2,055,723 +0.07(+0.71%)
Nov 07, 2006 10.07 10.10 9.944 9.982 4,365,520 -0.13(-1.31%)
Nov 06, 2006 10.07 10.18 9.965 10.11 1,155,089 +0.11(+1.13%)
Nov 03, 2006 10.17 10.23 9.972 10.00 2,563,879 -0.11(-1.10%)
Nov 02, 2006 10.07 10.27 10.04 10.11 3,169,422 -0.01(-0.08%)
Nov 01, 2006 10.17 10.21 10.08 10.12 2,975,717 -0.03(-0.33%)
Oct 31, 2006 10.25 10.25 10.04 10.15 3,253,275 -0.12(-1.18%)
Oct 30, 2006 10.16 10.34 10.07 10.28 2,784,106 +0.09(+0.84%)
Oct 27, 2006 10.40 10.40 10.16 10.19 4,178,939 -0.30(-2.86%)
Oct 26, 2006 10.20 10.57 10.19 10.49 11,586,421 -0.67(-5.98%)
Oct 25, 2006 11.19 11.35 11.05 11.16 3,256,375 -0.05(-0.41%)
Oct 24, 2006 11.22 11.35 11.15 11.20 3,301,904 +0.01(+0.09%)
Oct 23, 2006 11.00 11.25 10.90 11.19 1,477,623 +0.13(+1.18%)
Oct 20, 2006 10.97 11.08 10.81 11.06 1,676,702 +0.06(+0.55%)
Oct 19, 2006 11.02 11.14 10.92 11.00 3,864,526 +0.01(+0.11%)
Oct 18, 2006 10.49 11.03 10.49 10.99 4,049,499 +0.61(+5.90%)
Oct 17, 2006 10.54 10.57 10.30 10.38 1,488,581 -0.22(-2.10%)
Oct 16, 2006 10.57 10.75 10.57 10.60 1,730,714 -0.01(-0.14%)
Oct 13, 2006 10.54 10.65 10.49 10.61 1,646,288 +0.10(+0.92%)
Oct 12, 2006 10.48 10.58 10.45 10.52 2,661,018 +0.07(+0.70%)
Oct 11, 2006 10.40 10.58 10.33 10.44 2,057,263 +0.06(+0.59%)
Oct 10, 2006 10.42 10.43 10.29 10.38 1,659,473 +0.01(+0.06%)
Oct 09, 2006 10.40 10.46 10.29 10.38 3,713,218 -0.06(-0.54%)
Oct 06, 2006 10.40 10.47 10.31 10.43 1,025,482 -0.05(-0.48%)
Oct 05, 2006 10.30 10.51 10.24 10.48 2,318,961 -0.08(-0.79%)
Oct 04, 2006 10.43 10.58 10.36 10.57 3,411,431 +0.20(+1.92%)
Oct 03, 2006 10.07 10.42 9.997 10.37 3,183,675 +0.27(+2.68%)
Oct 02, 2006 10.10 10.19 9.999 10.10 2,309,954 -0.02(-0.23%)
Sep 29, 2006 10.38 10.38 10.11 10.12 2,499,920 -0.24(-2.31%)
Sep 28, 2006 10.10 10.37 10.04 10.36 2,243,267 +0.30(+2.94%)
Sep 27, 2006 10.23 10.32 10.01 10.06 2,234,264 -0.21(-2.02%)
Sep 26, 2006 10.22 10.35 10.15 10.27 1,843,684 +0.08(+0.74%)
Sep 25, 2006 9.905 10.22 9.856 10.20 2,500,669 +0.39(+3.96%)
Sep 22, 2006 9.917 9.940 9.773 9.808 2,937,412 -0.13(-1.33%)
Sep 21, 2006 10.03 10.06 9.917 9.940 2,796,981 -0.07(-0.71%)
Sep 20, 2006 9.754 10.03 9.745 10.01 1,727,285 +0.20(+1.99%)
Sep 19, 2006 9.720 9.871 9.638 9.817 1,953,797 +0.08(+0.86%)
Sep 18, 2006 9.819 9.864 9.693 9.733 1,629,537 -0.14(-1.38%)
Sep 15, 2006 9.752 9.926 9.743 9.869 1,989,360 +0.15(+1.58%)
Sep 14, 2006 9.592 9.726 9.571 9.716 1,501,151 +0.11(+1.16%)
Sep 13, 2006 9.403 9.645 9.397 9.605 2,244,488 +0.18(+1.89%)
Sep 12, 2006 8.950 9.456 8.927 9.427 3,189,712 +0.53(+5.99%)
Sep 11, 2006 8.737 8.938 8.640 8.894 3,335,150 +0.14(+1.65%)
Sep 08, 2006 8.741 8.846 8.581 8.749 3,373,712 +0.05(+0.55%)
Sep 07, 2006 8.602 8.749 8.602 8.701 2,004,662 +0.08(+0.92%)
Sep 06, 2006 8.594 8.743 8.590 8.621 2,769,004 +0.04(+0.46%)
Sep 05, 2006 8.747 8.751 8.126 8.581 6,320,042 -0.40(-4.46%)
Sep 01, 2006 8.980 8.992 8.915 8.982 1,309,210 +0.05(+0.59%)
Aug 31, 2006 8.992 9.013 8.898 8.930 1,924,433 -0.03(-0.33%)
Aug 30, 2006 8.995 9.041 8.932 8.959 1,566,698 -0.01(-0.12%)
Aug 29, 2006 9.030 9.041 8.894 8.969 1,523,333 -0.07(-0.72%)
Aug 28, 2006 8.950 9.060 8.936 9.034 1,575,066 +0.07(+0.72%)
Aug 25, 2006 8.888 9.041 8.678 8.969 4,012,415 -0.16(-1.75%)
Aug 24, 2006 9.336 9.364 8.927 9.129 2,984,034 -0.26(-2.73%)
Aug 23, 2006 9.605 9.638 9.338 9.385 902,861 -0.18(-1.86%)
Aug 22, 2006 9.590 9.682 9.510 9.563 788,847 -0.05(-0.48%)
Aug 21, 2006 9.838 9.838 9.596 9.609 912,436 -0.27(-2.76%)
Aug 18, 2006 10.04 10.05 9.749 9.882 793,839 -0.12(-1.19%)
Aug 17, 2006 9.689 10.05 9.630 10.00 1,669,716 +0.32(+3.27%)
Aug 16, 2006 9.433 9.693 9.393 9.684 2,291,471 +0.26(+2.78%)
Aug 15, 2006 9.097 9.431 9.045 9.422 1,308,872 +0.39(+4.32%)
Aug 14, 2006 9.269 9.307 8.967 9.032 1,806,585 -0.17(-1.89%)
Aug 11, 2006 9.424 9.427 9.162 9.206 1,567,699 -0.21(-2.21%)
Aug 10, 2006 9.276 9.506 9.227 9.414 1,489,158 +0.08(+0.83%)
Aug 09, 2006 9.611 9.672 9.273 9.336 1,484,351 -0.21(-2.22%)
Aug 08, 2006 9.722 9.739 9.523 9.548 2,270,638 -0.16(-1.64%)
Aug 07, 2006 9.716 9.747 9.479 9.708 1,296,889 -0.03(-0.34%)
Aug 04, 2006 9.896 10.10 9.699 9.741 2,075,007 -0.07(-0.71%)
Aug 03, 2006 9.450 9.846 9.450 9.810 2,479,845 +0.30(+3.15%)
Aug 02, 2006 9.324 9.542 9.324 9.510 1,764,851 +0.18(+1.93%)
Aug 01, 2006 9.561 9.598 9.154 9.330 1,907,071 -0.26(-2.73%)
Jul 31, 2006 9.441 9.699 9.427 9.592 2,473,727 +0.14(+1.44%)
Jul 28, 2006 9.345 9.479 9.211 9.456 2,817,910 +0.10(+1.08%)
Jul 27, 2006 9.689 9.898 9.286 9.355 4,568,676 -0.33(-3.44%)
Jul 26, 2006 9.487 9.689 9.374 9.689 2,399,444 +0.18(+1.85%)
Jul 25, 2006 9.437 9.647 9.242 9.512 2,669,224 +0.10(+1.02%)
Jul 24, 2006 9.246 9.487 9.284 9.416 2,277,671 +0.17(+1.84%)
Jul 21, 2006 9.380 9.433 9.158 9.246 3,116,153 -0.16(-1.72%)
Jul 20, 2006 9.663 9.808 9.374 9.408 3,314,131 -0.26(-2.67%)
Jul 19, 2006 9.687 9.942 9.594 9.666 4,100,579 -0.06(-0.63%)
Jul 18, 2006 10.05 10.10 9.580 9.726 3,744,866 -0.32(-3.21%)
Jul 17, 2006 10.06 10.37 9.928 10.05 3,524,763 -0.03(-0.29%)
Jul 14, 2006 10.12 10.24 9.846 10.08 3,374,113 -0.07(-0.66%)
Jul 13, 2006 10.38 10.41 10.05 10.15 2,706,127 -0.34(-3.24%)
Jul 12, 2006 10.64 10.91 10.41 10.49 3,302,300 -0.08(-0.79%)
Jul 11, 2006 10.94 10.94 10.22 10.57 7,185,237 -0.38(-3.45%)
Jul 10, 2006 11.22 11.22 10.82 10.95 2,523,200 -0.24(-2.12%)
Jul 07, 2006 11.49 11.55 11.16 11.18 1,168,655 -0.33(-2.89%)
Jul 06, 2006 11.22 11.55 11.21 11.52 2,563,550 +0.31(+2.81%)
Jul 05, 2006 11.19 11.28 10.98 11.20 2,124,432 -0.10(-0.89%)
Jul 03, 2006 11.51 11.53 11.26 11.30 2,155,346 -0.29(-2.48%)
Jun 30, 2006 11.28 11.59 11.02 11.59 15,566,959 +0.26(+2.33%)
Jun 29, 2006 11.24 11.35 10.79 11.33 3,858,165 +0.20(+1.81%)
Jun 28, 2006 11.36 11.45 10.97 11.13 3,684,864 -0.21(-1.81%)
Jun 27, 2006 11.47 11.59 11.31 11.33 2,788,469 -0.15(-1.33%)
Jun 26, 2006 11.47 11.56 11.40 11.48 2,828,176 +0.06(+0.53%)
Jun 23, 2006 11.13 11.51 11.13 11.42 3,642,759 +0.34(+3.10%)
Jun 22, 2006 10.85 11.11 10.80 11.08 3,075,941 +0.26(+2.40%)
Jun 21, 2006 10.40 10.90 10.40 10.82 2,479,830 +0.41(+3.97%)
Jun 20, 2006 10.26 10.53 10.25 10.41 2,261,253 +0.14(+1.37%)
Jun 19, 2006 10.15 10.48 10.15 10.27 2,434,349 +0.07(+0.64%)
Jun 16, 2006 10.61 10.63 10.02 10.20 6,345,096 -0.45(-4.23%)
Jun 15, 2006 10.00 10.87 9.947 10.65 3,544,319 +0.75(+7.56%)
Jun 14, 2006 9.773 9.984 9.678 9.903 3,309,181 +0.11(+1.11%)
Jun 13, 2006 10.10 10.33 9.729 9.794 5,060,586 -0.31(-3.09%)
Jun 12, 2006 10.76 10.78 10.10 10.11 3,854,259 -0.63(-5.90%)
Jun 09, 2006 11.04 11.10 10.70 10.74 1,294,619 -0.25(-2.27%)
Jun 08, 2006 10.93 11.01 10.42 10.99 3,059,199 -0.04(-0.36%)
Jun 07, 2006 11.53 11.60 11.02 11.03 3,324,540 -0.43(-3.77%)
Jun 06, 2006 11.87 11.88 11.15 11.46 4,286,974 -0.37(-3.12%)
Jun 05, 2006 12.33 12.43 11.81 11.83 1,680,063 -0.59(-4.78%)
Jun 02, 2006 12.62 12.67 12.32 12.42 2,177,209 +0.12(+0.97%)
Jun 01, 2006 11.73 12.31 11.64 12.30 2,208,457 +0.64(+5.50%)
May 31, 2006 11.80 11.86 11.55 11.66 1,581,857 -0.10(-0.88%)
May 30, 2006 12.05 12.05 11.76 11.77 1,193,093 -0.33(-2.71%)
May 26, 2006 12.18 12.30 12.02 12.09 2,134,698 -0.04(-0.31%)
May 25, 2006 12.01 12.13 11.85 12.13 1,043,073 +0.18(+1.51%)
May 24, 2006 12.17 12.17 11.43 11.95 3,084,190 -0.22(-1.83%)
May 23, 2006 12.41 12.61 12.17 12.17 1,552,321 -0.16(-1.26%)
May 22, 2006 12.59 12.59 12.20 12.33 1,610,062 -0.35(-2.78%)
May 19, 2006 12.49 12.83 12.49 12.68 1,005,674 +0.18(+1.46%)
May 18, 2006 12.53 12.74 12.46 12.50 1,142,967 +0.04(+0.35%)
May 17, 2006 12.68 12.68 12.35 12.45 1,536,924 -0.27(-2.16%)
May 16, 2006 12.98 13.01 12.70 12.73 736,498 -0.22(-1.72%)
May 15, 2006 12.81 13.00 12.71 12.95 1,428,489 +0.07(+0.54%)
May 12, 2006 13.25 13.25 12.75 12.88 1,306,273 -0.35(-2.62%)
May 11, 2006 13.48 13.67 13.23 13.23 1,167,582 -0.29(-2.13%)
May 10, 2006 13.48 13.67 13.41 13.52 1,245,046 +0.04(+0.28%)
May 09, 2006 13.41 13.59 13.38 13.48 1,027,742 -0.01(-0.05%)
May 08, 2006 13.61 13.61 13.35 13.48 1,152,356 -0.13(-0.97%)
May 05, 2006 13.42 13.67 13.42 13.62 1,110,079 +0.26(+1.95%)
May 04, 2006 13.53 13.53 13.21 13.36 1,165,551 -0.10(-0.73%)
May 03, 2006 13.64 13.64 13.39 13.46 1,342,713 -0.18(-1.29%)
May 02, 2006 13.21 13.65 13.21 13.63 1,846,788 +0.42(+3.17%)
May 01, 2006 13.57 13.70 13.21 13.21 1,037,188 -0.38(-2.76%)
Apr 28, 2006 13.19 13.66 13.16 13.59 1,741,920 +0.33(+2.45%)
Apr 27, 2006 13.04 13.82 13.04 13.26 3,458,734 -0.31(-2.30%)
Apr 26, 2006 13.44 13.71 13.36 13.57 1,659,812 +0.20(+1.49%)
Apr 25, 2006 13.29 13.44 13.22 13.38 1,030,150 +0.11(+0.84%)
Apr 24, 2006 13.42 13.47 13.18 13.26 1,015,530 -0.24(-1.77%)
Apr 21, 2006 13.77 13.78 13.48 13.50 757,146 -0.15(-1.08%)
Apr 20, 2006 13.75 13.88 13.57 13.65 640,094 -0.04(-0.29%)
Apr 19, 2006 13.53 13.88 13.53 13.69 1,387,327 +0.17(+1.26%)
Apr 18, 2006 12.94 13.54 12.97 13.52 1,279,350 +0.58(+4.49%)
Apr 17, 2006 13.04 13.13 12.70 12.94 784,183 -0.08(-0.64%)
Apr 13, 2006 13.02 13.11 12.91 13.02 707,621 +0.00(+0.00%)
Apr 12, 2006 12.82 13.06 12.78 13.02 603,101 +0.20(+1.55%)
Apr 11, 2006 12.94 13.21 12.77 12.82 725,350 -0.18(-1.39%)
Apr 10, 2006 13.20 13.27 12.91 13.00 1,134,870 -0.19(-1.45%)
Apr 07, 2006 13.49 13.55 13.19 13.20 547,300 -0.24(-1.76%)
Apr 06, 2006 13.48 13.52 13.30 13.43 435,742 +0.00(+0.00%)
Apr 05, 2006 13.45 13.46 13.30 13.43 1,052,858 +0.00(+0.03%)
Apr 04, 2006 13.43 13.65 13.34 13.43 1,502,881 +0.00(+0.02%)
Apr 03, 2006 13.91 13.93 13.38 13.43 1,231,570 -0.49(-3.50%)
Mar 31, 2006 13.84 14.00 13.75 13.91 1,046,964 +0.18(+1.30%)
Mar 30, 2006 13.94 14.01 13.63 13.73 808,059 -0.20(-1.41%)
Mar 29, 2006 13.92 14.07 13.79 13.93 1,004,009 +0.07(+0.51%)
Mar 28, 2006 13.94 13.96 13.74 13.86 1,386,583 -0.13(-0.90%)
Mar 27, 2006 13.99 14.01 13.92 13.99 858,619 -0.06(-0.43%)
Mar 24, 2006 14.08 14.08 13.80 14.05 1,202,883 -0.01(-0.06%)
Mar 23, 2006 13.96 14.17 13.88 14.05 1,817,738 +0.13(+0.96%)
Mar 22, 2006 13.64 13.98 13.57 13.92 1,664,671 +0.23(+1.72%)
Mar 21, 2006 13.59 13.73 13.57 13.69 1,631,630 -0.04(-0.29%)
Mar 20, 2006 13.53 13.81 13.42 13.73 1,553,508 +0.27(+1.98%)
Mar 17, 2006 13.38 13.62 13.27 13.46 2,447,309 +0.14(+1.02%)
Mar 16, 2006 13.24 13.67 13.14 13.32 1,926,636 +0.18(+1.36%)
Mar 15, 2006 13.07 13.26 12.92 13.14 1,239,347 +0.15(+1.15%)
Mar 14, 2006 12.96 13.06 12.79 13.00 917,714 +0.06(+0.45%)
Mar 13, 2006 13.08 13.30 12.87 12.94 840,942 -0.19(-1.42%)
Mar 10, 2006 12.98 13.16 12.93 13.12 1,028,824 +0.11(+0.84%)
Mar 09, 2006 12.98 13.15 12.92 13.01 1,413,520 +0.11(+0.88%)
Mar 08, 2006 12.90 13.10 12.89 12.90 1,373,260 -0.05(-0.37%)
Mar 07, 2006 13.08 13.09 12.89 12.95 1,441,077 -0.15(-1.12%)
Mar 06, 2006 13.16 13.28 12.95 13.10 970,478 -0.00(-0.02%)
Mar 03, 2006 13.03 13.26 12.95 13.10 1,428,861 -0.03(-0.26%)
Mar 02, 2006 13.42 13.46 13.00 13.13 1,943,645 -0.38(-2.82%)
Mar 01, 2006 13.22 13.51 13.20 13.51 1,577,260 +0.26(+1.99%)
Feb 28, 2006 13.21 13.34 13.17 13.25 2,978,364 +0.04(+0.29%)
Feb 27, 2006 13.10 13.26 13.02 13.21 2,144,388 +0.14(+1.04%)
Feb 24, 2006 12.95 13.11 12.92 13.08 1,418,256 +0.10(+0.78%)
Feb 23, 2006 13.00 13.11 12.91 12.97 1,697,015 -0.04(-0.32%)
Feb 22, 2006 12.84 13.10 12.79 13.02 1,306,473 +0.21(+1.62%)
Feb 21, 2006 12.94 12.94 12.58 12.81 1,207,604 -0.04(-0.33%)
Feb 17, 2006 12.86 12.95 12.76 12.85 1,368,826 +0.04(+0.30%)
Feb 16, 2006 12.83 12.85 12.67 12.81 1,214,051 -0.01(-0.07%)
Feb 15, 2006 12.73 12.92 12.56 12.82 1,138,223 +0.06(+0.46%)
Feb 14, 2006 12.50 12.84 12.36 12.76 1,747,323 +0.28(+2.25%)
Feb 13, 2006 12.42 12.68 12.27 12.48 1,256,023 -0.02(-0.15%)
Feb 10, 2006 12.50 12.62 12.29 12.50 1,633,838 +0.01(+0.10%)
Feb 09, 2006 12.83 12.83 12.48 12.49 2,079,303 -0.38(-2.95%)
Feb 08, 2006 12.98 12.98 12.72 12.87 1,855,791 -0.14(-1.05%)
Feb 07, 2006 13.21 13.32 12.89 13.00 2,758,189 -0.28(-2.08%)
Feb 06, 2006 13.27 13.50 12.87 13.28 3,096,436 +0.01(+0.05%)
Feb 03, 2006 12.84 13.39 12.74 13.27 4,893,313 +0.29(+2.25%)
Feb 02, 2006 12.16 13.38 12.03 12.98 19,522,230 +2.36(+22.18%)
Feb 01, 2006 10.67 10.72 10.58 10.63 1,951,742 -0.09(-0.80%)
Jan 31, 2006 10.85 10.90 10.63 10.71 2,397,293 -0.17(-1.56%)
Jan 30, 2006 10.83 10.90 10.79 10.88 807,663 +0.04(+0.37%)
Jan 27, 2006 10.75 10.89 10.68 10.84 1,806,223 +0.10(+0.90%)
Jan 26, 2006 10.66 10.80 10.66 10.75 1,945,028 +0.14(+1.30%)
Jan 25, 2006 10.52 10.61 10.46 10.61 4,543,708 +0.14(+1.30%)
Jan 24, 2006 10.31 10.55 10.31 10.47 1,767,121 +0.24(+2.32%)
Jan 23, 2006 10.37 10.38 10.17 10.23 2,777,411 -0.09(-0.85%)
Jan 20, 2006 10.56 10.56 10.29 10.32 1,851,781 -0.21(-1.99%)
Jan 19, 2006 10.56 10.62 10.47 10.53 1,444,167 -0.01(-0.06%)
Jan 18, 2006 10.68 10.69 10.45 10.54 2,493,964 -0.18(-1.70%)
Jan 17, 2006 11.00 11.00 10.69 10.72 1,507,874 -0.31(-2.83%)
Jan 13, 2006 11.15 11.26 11.03 11.03 634,239 -0.11(-1.02%)
Jan 12, 2006 11.26 11.39 11.03 11.15 1,515,895 -0.16(-1.45%)
Jan 11, 2006 11.47 11.70 11.20 11.31 2,174,372 -0.22(-1.91%)
Jan 10, 2006 11.28 11.56 11.28 11.53 1,091,148 +0.17(+1.51%)
Jan 09, 2006 11.06 11.51 11.03 11.36 1,223,736 +0.31(+2.79%)
Jan 06, 2006 11.05 11.15 10.84 11.05 997,028 +0.01(+0.10%)
Jan 05, 2006 11.13 11.19 11.00 11.04 1,222,152 -0.00(-0.04%)
Jan 04, 2006 11.31 11.32 11.02 11.04 1,426,119 -0.18(-1.62%)
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.