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

Tractor Supply (NQ: TSCO )

282.00 -1.26 (-0.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2020 82.65 84.51 81.10 82.87 3,544,277 -1.80(-2.12%)
Feb 27, 2020 84.63 88.34 83.11 84.67 2,073,529 -0.99(-1.16%)
Feb 26, 2020 87.78 89.40 85.62 85.66 1,471,284 -1.55(-1.78%)
Feb 25, 2020 90.78 91.52 86.98 87.22 1,426,489 -3.10(-3.43%)
Feb 24, 2020 91.48 92.67 90.19 90.32 1,669,840 -3.11(-3.33%)
Feb 21, 2020 92.01 93.77 91.92 93.42 1,441,421 +1.06(+1.15%)
Feb 20, 2020 91.73 92.55 90.39 92.37 1,049,446 +0.34(+0.36%)
Feb 19, 2020 91.82 92.93 91.42 92.03 945,056 +0.76(+0.83%)
Feb 18, 2020 91.95 92.37 90.53 91.27 824,120 -0.32(-0.35%)
Feb 14, 2020 91.49 91.99 91.04 91.59 724,232 -0.08(-0.09%)
Feb 13, 2020 91.76 92.06 90.81 91.68 1,019,019 -0.25(-0.27%)
Feb 12, 2020 91.09 92.49 90.90 91.93 973,008 +0.90(+0.98%)
Feb 11, 2020 91.26 91.26 89.72 91.03 1,312,755 +0.04(+0.04%)
Feb 10, 2020 89.73 92.48 89.73 90.99 2,264,664 +0.91(+1.01%)
Feb 07, 2020 89.48 90.13 89.01 90.08 1,083,401 -0.04(-0.04%)
Feb 06, 2020 88.49 90.29 87.79 90.12 1,785,170 +2.44(+2.79%)
Feb 05, 2020 85.84 87.68 85.48 87.67 2,245,048 +2.68(+3.15%)
Feb 04, 2020 88.92 89.95 84.86 85.00 2,812,185 -3.09(-3.51%)
Feb 03, 2020 87.68 89.56 87.68 88.08 2,426,208 +1.36(+1.57%)
Jan 31, 2020 88.54 89.57 84.47 86.72 3,001,968 -0.82(-0.94%)
Jan 30, 2020 82.85 89.87 82.12 87.54 4,945,267 -1.11(-1.25%)
Jan 29, 2020 88.68 89.78 88.45 88.65 2,282,886 +0.03(+0.03%)
Jan 28, 2020 87.64 89.85 87.47 88.62 2,834,680 +0.93(+1.06%)
Jan 27, 2020 86.11 87.99 85.95 87.69 1,566,958 +0.39(+0.45%)
Jan 24, 2020 87.27 87.89 86.62 87.30 2,074,625 -0.08(-0.10%)
Jan 23, 2020 86.16 87.41 85.33 87.38 1,160,583 +0.74(+0.85%)
Jan 22, 2020 87.53 87.68 86.53 86.65 1,069,429 -0.72(-0.82%)
Jan 21, 2020 87.29 88.62 87.13 87.36 2,332,726 +0.79(+0.92%)
Jan 17, 2020 85.03 86.68 84.53 86.57 1,469,043 +1.59(+1.87%)
Jan 16, 2020 84.85 85.89 84.47 84.99 1,261,311 +0.65(+0.77%)
Jan 15, 2020 83.89 84.94 83.83 84.33 1,420,007 +0.20(+0.23%)
Jan 14, 2020 84.28 85.26 83.85 84.14 1,406,727 -0.20(-0.23%)
Jan 13, 2020 85.00 85.01 84.15 84.33 1,039,700 -0.82(-0.96%)
Jan 10, 2020 84.90 85.58 84.44 85.15 1,441,605 +0.43(+0.51%)
Jan 09, 2020 85.37 85.80 84.44 84.72 1,196,803 -0.84(-0.98%)
Jan 08, 2020 83.99 86.01 83.99 85.56 1,553,602 +1.59(+1.89%)
Jan 07, 2020 84.69 85.50 82.36 83.98 2,917,215 -5.59(-6.24%)
Jan 06, 2020 85.02 89.57 84.12 89.57 1,493,437 +3.77(+4.39%)
Jan 03, 2020 86.41 86.65 85.61 85.80 1,636,891 -1.07(-1.24%)
Jan 02, 2020 87.41 87.78 86.27 86.87 1,145,621 -0.31(-0.35%)
Dec 31, 2019 86.50 87.48 86.32 87.18 958,319 +0.50(+0.58%)
Dec 30, 2019 86.13 87.20 85.71 86.67 1,301,715 +0.56(+0.65%)
Dec 27, 2019 86.85 87.35 85.99 86.11 1,228,419 -0.17(-0.19%)
Dec 26, 2019 87.37 87.75 85.99 86.28 1,203,767 -1.01(-1.15%)
Dec 24, 2019 86.17 87.65 86.08 87.29 440,198 +1.32(+1.54%)
Dec 23, 2019 86.17 86.83 85.69 85.97 915,470 -0.03(-0.03%)
Dec 20, 2019 86.32 87.07 85.50 85.99 2,716,970 +0.34(+0.39%)
Dec 19, 2019 86.32 86.74 85.51 85.66 1,393,140 -1.21(-1.40%)
Dec 18, 2019 87.64 87.78 85.84 86.87 1,438,139 -0.32(-0.36%)
Dec 17, 2019 87.18 88.10 86.82 87.19 2,160,655 -0.25(-0.29%)
Dec 16, 2019 88.87 89.20 87.36 87.44 1,485,557 -1.13(-1.27%)
Dec 13, 2019 91.64 91.88 88.56 88.57 1,173,755 -3.12(-3.40%)
Dec 12, 2019 90.52 92.01 90.08 91.68 1,024,765 +1.16(+1.28%)
Dec 11, 2019 90.64 91.41 90.15 90.53 707,876 -0.16(-0.17%)
Dec 10, 2019 91.50 91.64 90.57 90.69 909,537 -0.31(-0.34%)
Dec 09, 2019 90.57 92.71 90.57 90.99 1,391,445 +0.03(+0.03%)
Dec 06, 2019 91.01 91.72 89.74 90.97 1,011,374 +0.99(+1.10%)
Dec 05, 2019 90.06 91.96 89.82 89.98 1,292,652 +0.67(+0.75%)
Dec 04, 2019 88.54 90.07 88.54 89.31 901,757 +1.00(+1.14%)
Dec 03, 2019 88.30 89.41 87.29 88.30 1,229,219 -1.06(-1.19%)
Dec 02, 2019 88.54 89.74 88.20 89.36 1,330,150 +1.25(+1.42%)
Nov 29, 2019 88.92 89.04 87.90 88.11 835,595 -0.98(-1.10%)
Nov 27, 2019 89.57 89.85 88.69 89.09 612,119 -0.39(-0.43%)
Nov 26, 2019 89.10 90.78 88.92 89.48 1,822,227 +0.18(+0.20%)
Nov 25, 2019 91.34 91.63 89.04 89.30 2,145,088 -1.40(-1.54%)
Nov 22, 2019 90.18 90.83 89.72 90.70 976,325 +0.71(+0.79%)
Nov 21, 2019 89.96 91.10 89.81 89.99 1,293,670 -0.06(-0.06%)
Nov 20, 2019 89.72 90.14 88.69 90.04 980,315 +0.30(+0.33%)
Nov 19, 2019 90.80 90.86 89.59 89.75 1,371,739 -1.17(-1.29%)
Nov 18, 2019 91.39 92.01 89.85 90.92 1,135,191 -0.64(-0.70%)
Nov 15, 2019 90.64 91.77 90.64 91.56 1,444,147 +0.86(+0.95%)
Nov 14, 2019 90.19 91.36 88.50 90.69 921,401 +0.59(+0.65%)
Nov 13, 2019 89.41 91.19 88.46 90.11 1,111,053 +0.28(+0.31%)
Nov 12, 2019 89.36 89.87 88.42 89.83 954,637 +0.17(+0.19%)
Nov 11, 2019 88.05 89.73 87.66 89.66 921,937 +1.52(+1.72%)
Nov 08, 2019 88.09 88.49 87.41 88.15 856,914 -0.07(-0.08%)
Nov 07, 2019 89.27 90.20 88.09 88.22 1,164,554 -0.96(-1.07%)
Nov 06, 2019 90.50 90.69 88.40 89.18 1,069,860 -1.52(-1.68%)
Nov 05, 2019 90.14 91.29 89.72 90.70 1,041,294 +0.90(+1.00%)
Nov 04, 2019 89.44 90.58 89.11 89.80 1,267,680 +0.76(+0.86%)
Nov 01, 2019 88.97 89.14 88.43 89.04 888,325 +0.71(+0.80%)
Oct 31, 2019 89.88 89.96 87.81 88.33 1,256,396 -1.85(-2.05%)
Oct 30, 2019 88.58 90.29 88.56 90.18 1,197,173 +1.44(+1.62%)
Oct 29, 2019 88.53 88.80 87.32 88.74 1,541,816 -0.23(-0.26%)
Oct 28, 2019 90.14 90.78 88.80 88.97 1,070,905 -0.70(-0.78%)
Oct 25, 2019 90.22 90.81 88.87 89.67 2,055,475 -1.43(-1.57%)
Oct 24, 2019 91.06 91.89 88.25 91.10 4,112,736 +2.68(+3.03%)
Oct 23, 2019 87.39 88.59 86.59 88.42 2,986,269 +0.91(+1.04%)
Oct 22, 2019 85.96 87.99 85.52 87.51 1,274,973 +1.58(+1.84%)
Oct 21, 2019 87.37 87.37 85.72 85.93 1,590,496 -0.82(-0.94%)
Oct 18, 2019 85.90 87.28 85.61 86.75 2,381,955 +0.39(+0.45%)
Oct 17, 2019 87.50 87.65 86.18 86.36 1,665,829 -0.51(-0.59%)
Oct 16, 2019 87.13 88.07 86.82 86.87 1,339,359 -0.32(-0.36%)
Oct 15, 2019 86.74 87.47 86.14 87.19 1,187,172 +0.04(+0.04%)
Oct 14, 2019 87.44 87.89 86.31 87.15 811,352 -0.52(-0.59%)
Oct 11, 2019 87.63 88.61 86.92 87.67 1,879,273 +1.11(+1.28%)
Oct 10, 2019 86.04 86.93 85.95 86.57 1,169,070 +0.12(+0.14%)
Oct 09, 2019 85.88 87.34 85.88 86.44 1,340,895 +0.86(+1.00%)
Oct 08, 2019 85.78 86.97 84.27 85.59 2,494,729 +0.02(+0.02%)
Oct 07, 2019 86.52 87.35 85.39 85.57 1,966,789 -0.98(-1.13%)
Oct 04, 2019 86.46 87.70 85.99 86.55 1,456,087 -0.05(-0.06%)
Oct 03, 2019 84.33 86.74 83.93 86.60 3,024,270 +2.41(+2.86%)
Oct 02, 2019 83.80 84.65 82.80 84.20 3,241,598 +0.72(+0.86%)
Oct 01, 2019 85.35 85.54 82.88 83.48 1,568,233 -0.59(-0.71%)
Sep 30, 2019 83.04 84.59 83.04 84.07 1,906,333 +1.33(+1.61%)
Sep 27, 2019 83.32 83.67 82.43 82.75 1,479,860 +0.05(+0.06%)
Sep 26, 2019 83.53 84.10 82.19 82.70 1,935,166 -1.53(-1.82%)
Sep 25, 2019 84.94 85.25 83.52 84.23 1,255,330 -0.72(-0.84%)
Sep 24, 2019 85.38 86.37 84.51 84.95 1,002,183 -0.73(-0.85%)
Sep 23, 2019 83.76 86.88 83.75 85.67 1,585,018 +1.65(+1.96%)
Sep 20, 2019 84.92 86.00 83.90 84.03 2,376,146 -1.57(-1.84%)
Sep 19, 2019 87.10 87.24 85.34 85.60 1,878,682 -1.37(-1.57%)
Sep 18, 2019 89.25 89.89 86.02 86.97 2,407,009 -2.44(-2.73%)
Sep 17, 2019 88.88 90.42 87.99 89.41 1,351,476 +0.48(+0.54%)
Sep 16, 2019 90.01 91.02 88.64 88.93 1,731,181 -1.34(-1.48%)
Sep 13, 2019 93.00 93.14 90.10 90.27 2,415,732 -2.08(-2.25%)
Sep 12, 2019 97.04 97.14 91.82 92.35 2,276,275 -4.19(-4.34%)
Sep 11, 2019 98.62 98.64 96.29 96.54 1,056,614 -2.36(-2.39%)
Sep 10, 2019 95.23 98.92 94.60 98.90 1,358,279 +3.54(+3.71%)
Sep 09, 2019 96.51 97.01 94.72 95.36 1,888,990 -0.89(-0.93%)
Sep 06, 2019 96.42 97.60 96.06 96.25 2,190,478 +0.52(+0.54%)
Sep 05, 2019 94.31 96.13 93.57 95.73 1,577,090 +2.49(+2.67%)
Sep 04, 2019 93.52 93.90 92.19 93.24 1,209,642 +0.10(+0.11%)
Sep 03, 2019 93.61 94.82 92.25 93.14 1,385,459 -1.57(-1.66%)
Aug 30, 2019 98.03 98.07 94.27 94.71 1,033,116 -2.08(-2.15%)
Aug 29, 2019 96.29 97.14 95.59 96.79 1,075,803 +1.76(+1.85%)
Aug 28, 2019 92.01 95.27 91.86 95.03 1,503,146 +2.63(+2.85%)
Aug 27, 2019 92.29 92.86 91.99 92.40 1,367,094 +0.50(+0.55%)
Aug 26, 2019 90.73 91.94 90.20 91.90 1,208,685 +1.86(+2.06%)
Aug 23, 2019 93.05 93.05 89.18 90.04 2,181,334 -3.94(-4.19%)
Aug 22, 2019 93.97 94.80 93.21 93.98 908,849 +0.12(+0.13%)
Aug 21, 2019 94.47 95.16 93.74 93.86 987,737 +0.42(+0.45%)
Aug 20, 2019 93.49 94.84 93.13 93.45 934,681 -0.31(-0.34%)
Aug 19, 2019 94.26 94.60 92.33 93.76 1,484,342 +0.61(+0.66%)
Aug 16, 2019 92.76 93.80 92.36 93.15 1,164,714 +1.10(+1.20%)
Aug 15, 2019 92.63 93.36 91.34 92.05 1,484,125 -0.44(-0.48%)
Aug 14, 2019 94.69 95.32 92.42 92.49 1,350,958 -4.08(-4.22%)
Aug 13, 2019 95.27 98.25 93.85 96.57 1,341,928 +1.59(+1.68%)
Aug 12, 2019 99.00 99.00 94.60 94.98 1,610,760 -4.69(-4.70%)
Aug 09, 2019 100.53 102.29 99.52 99.66 1,006,360 -1.39(-1.38%)
Aug 08, 2019 98.13 101.46 97.91 101.05 1,179,640 +3.15(+3.22%)
Aug 07, 2019 96.83 98.25 96.08 97.90 999,975 -0.03(-0.03%)
Aug 06, 2019 95.58 98.13 95.13 97.93 1,230,904 +2.74(+2.88%)
Aug 05, 2019 97.82 97.95 94.45 95.19 1,641,295 -3.99(-4.03%)
Aug 02, 2019 99.76 100.14 98.73 99.18 1,151,653 -0.83(-0.83%)
Aug 01, 2019 101.02 101.79 98.74 100.02 1,461,812 -0.79(-0.78%)
Jul 31, 2019 101.05 102.29 100.01 100.80 1,389,425 -0.41(-0.40%)
Jul 30, 2019 101.81 102.51 100.94 101.21 880,313 -1.11(-1.09%)
Jul 29, 2019 101.79 102.78 101.17 102.32 1,184,565 +0.46(+0.46%)
Jul 26, 2019 103.78 104.04 101.38 101.86 1,571,554 -1.41(-1.36%)
Jul 25, 2019 97.27 103.60 97.27 103.27 3,043,346 -0.95(-0.91%)
Jul 24, 2019 103.00 104.70 102.75 104.21 1,512,329 +1.06(+1.02%)
Jul 23, 2019 104.67 104.85 101.75 103.16 1,569,927 -1.30(-1.24%)
Jul 22, 2019 104.36 105.79 103.78 104.45 1,241,485 +0.26(+0.25%)
Jul 19, 2019 104.60 105.84 103.52 104.19 1,374,881 +0.22(+0.21%)
Jul 18, 2019 102.86 104.36 101.91 103.97 1,496,112 +1.04(+1.01%)
Jul 17, 2019 103.91 103.92 102.79 102.93 937,910 -1.11(-1.07%)
Jul 16, 2019 104.68 104.88 103.92 104.05 1,053,744 +0.79(+0.76%)
Jul 15, 2019 104.61 104.81 102.57 103.26 899,677 -1.40(-1.34%)
Jul 12, 2019 102.96 105.18 102.76 104.66 966,529 +2.27(+2.22%)
Jul 11, 2019 102.48 103.06 101.53 102.39 1,259,886 +1.11(+1.10%)
Jul 10, 2019 102.17 102.18 100.31 101.28 822,192 -0.72(-0.71%)
Jul 09, 2019 102.19 102.88 101.29 102.00 878,093 -0.25(-0.25%)
Jul 08, 2019 101.93 102.69 101.91 102.25 719,561 -0.09(-0.09%)
Jul 05, 2019 101.41 102.63 101.00 102.34 877,044 +0.44(+0.43%)
Jul 03, 2019 101.36 101.93 100.43 101.91 1,047,919 -0.48(-0.47%)
Jul 02, 2019 102.60 103.19 101.87 102.39 1,138,557 -0.96(-0.93%)
Jul 01, 2019 101.84 104.11 101.35 103.35 1,052,915 +2.56(+2.54%)
Jun 28, 2019 100.51 101.13 99.73 100.79 1,222,788 +0.56(+0.55%)
Jun 27, 2019 98.93 100.74 98.20 100.24 1,266,089 +1.39(+1.41%)
Jun 26, 2019 98.98 99.95 98.61 98.85 879,889 +0.06(+0.07%)
Jun 25, 2019 99.10 99.55 98.17 98.78 926,107 -0.21(-0.22%)
Jun 24, 2019 99.76 100.02 98.75 99.00 906,399 +0.09(+0.09%)
Jun 21, 2019 99.08 99.27 97.99 98.90 1,145,392 -0.01(-0.01%)
Jun 20, 2019 98.71 99.39 97.50 98.91 1,113,472 +0.49(+0.50%)
Jun 19, 2019 96.43 98.93 96.43 98.42 1,297,001 +1.08(+1.11%)
Jun 18, 2019 97.07 97.94 96.29 97.34 991,991 +0.88(+0.91%)
Jun 17, 2019 97.94 98.11 95.42 96.46 1,426,215 -1.87(-1.90%)
Jun 14, 2019 100.28 100.64 98.18 98.33 1,819,933 -1.87(-1.87%)
Jun 13, 2019 100.06 100.93 99.60 100.20 804,667 +0.81(+0.82%)
Jun 12, 2019 99.58 100.38 98.84 99.39 772,633 -0.05(-0.05%)
Jun 11, 2019 99.76 100.13 98.62 99.43 1,136,366 +0.18(+0.18%)
Jun 10, 2019 101.46 101.60 99.13 99.26 1,145,456 -1.32(-1.32%)
Jun 07, 2019 99.72 101.60 99.50 100.58 1,177,775 +1.20(+1.21%)
Jun 06, 2019 97.25 99.94 96.91 99.38 1,532,246 +2.40(+2.47%)
Jun 05, 2019 97.26 97.76 95.96 96.98 1,088,772 +0.50(+0.52%)
Jun 04, 2019 94.73 96.51 94.73 96.48 1,207,631 +2.70(+2.87%)
Jun 03, 2019 93.30 94.49 92.73 93.78 1,119,056 +0.42(+0.45%)
May 31, 2019 92.33 93.63 91.30 93.36 1,325,874 +0.01(+0.01%)
May 30, 2019 92.29 93.46 92.29 93.35 656,034 +1.39(+1.51%)
May 29, 2019 92.27 92.77 90.98 91.96 1,291,646 -0.86(-0.93%)
May 28, 2019 93.88 95.28 92.78 92.83 1,586,022 -0.87(-0.93%)
May 24, 2019 94.52 94.98 93.09 93.70 1,301,155 -0.50(-0.53%)
May 23, 2019 94.10 95.18 93.30 94.20 1,292,977 -0.80(-0.85%)
May 22, 2019 94.94 95.67 94.48 95.00 1,143,804 -0.58(-0.61%)
May 21, 2019 93.83 96.15 93.74 95.58 1,191,553 +2.09(+2.23%)
May 20, 2019 92.28 93.62 91.92 93.50 1,558,711 +0.54(+0.59%)
May 17, 2019 92.82 93.98 92.55 92.95 1,158,975 -0.33(-0.36%)
May 16, 2019 92.34 93.90 91.81 93.28 1,175,391 +1.64(+1.79%)
May 15, 2019 92.14 92.32 90.57 91.64 1,570,521 -1.29(-1.39%)
May 14, 2019 91.97 93.20 91.09 92.93 1,278,722 +1.27(+1.39%)
May 13, 2019 93.21 93.81 91.03 91.66 1,559,744 -3.18(-3.35%)
May 10, 2019 94.26 95.15 93.28 94.83 1,633,071 +0.22(+0.23%)
May 09, 2019 93.14 94.99 92.33 94.61 1,262,012 +0.91(+0.98%)
May 08, 2019 92.66 94.48 91.88 93.70 1,436,102 +0.78(+0.83%)
May 07, 2019 94.13 94.43 92.27 92.92 1,199,080 -2.25(-2.37%)
May 06, 2019 94.34 95.53 94.00 95.18 966,903 -0.72(-0.75%)
May 03, 2019 95.30 96.72 95.07 95.90 1,703,910 +0.78(+0.82%)
May 02, 2019 93.20 95.13 92.95 95.12 1,591,852 +1.90(+2.04%)
May 01, 2019 95.65 95.83 92.89 93.22 985,981 -2.34(-2.44%)
Apr 30, 2019 96.20 96.58 94.69 95.55 1,499,008 -1.10(-1.14%)
Apr 29, 2019 97.18 97.72 95.95 96.65 1,292,175 -0.41(-0.42%)
Apr 26, 2019 97.03 97.56 94.65 97.06 2,014,775 +0.06(+0.07%)
Apr 25, 2019 96.75 99.69 95.95 96.99 4,150,031 +0.92(+0.96%)
Apr 24, 2019 95.45 97.02 95.32 96.07 1,623,133 +0.82(+0.86%)
Apr 23, 2019 94.37 95.61 93.98 95.25 1,281,985 +1.42(+1.52%)
Apr 22, 2019 95.13 95.28 93.50 93.83 991,939 -1.35(-1.42%)
Apr 18, 2019 95.79 96.43 94.57 95.18 1,524,323 -0.75(-0.78%)
Apr 17, 2019 97.50 97.94 95.88 95.92 1,233,214 -1.18(-1.22%)
Apr 16, 2019 96.26 97.70 96.26 97.11 1,758,653 +0.64(+0.66%)
Apr 15, 2019 95.99 96.87 95.45 96.47 1,670,337 +0.22(+0.23%)
Apr 12, 2019 95.33 96.70 95.19 96.25 1,392,936 +1.20(+1.26%)
Apr 11, 2019 94.12 95.10 93.62 95.05 1,254,572 +1.64(+1.76%)
Apr 10, 2019 93.43 93.57 92.35 93.40 1,056,890 +0.22(+0.24%)
Apr 09, 2019 93.60 94.12 93.01 93.18 1,012,954 -0.68(-0.73%)
Apr 08, 2019 92.97 94.09 92.46 93.86 1,348,337 +0.50(+0.53%)
Apr 05, 2019 92.05 93.68 91.99 93.37 1,902,019 +1.42(+1.55%)
Apr 04, 2019 90.57 91.95 90.36 91.94 1,217,306 +1.39(+1.54%)
Apr 03, 2019 90.07 91.53 89.59 90.55 1,475,702 +0.85(+0.95%)
Apr 02, 2019 90.02 90.22 89.26 89.70 1,174,805 -0.30(-0.34%)
Apr 01, 2019 90.62 91.62 89.19 90.01 2,143,588 -0.25(-0.28%)
Mar 29, 2019 88.52 91.01 88.07 90.25 2,121,357 +2.33(+2.65%)
Mar 28, 2019 87.58 88.49 87.58 87.93 1,204,110 +0.40(+0.45%)
Mar 27, 2019 87.64 88.45 86.77 87.53 1,337,272 -0.12(-0.14%)
Mar 26, 2019 87.33 88.33 87.28 87.65 1,129,596 +0.82(+0.95%)
Mar 25, 2019 85.32 87.71 85.32 86.83 1,059,127 +1.26(+1.48%)
Mar 22, 2019 86.70 87.15 85.37 85.56 970,398 -1.54(-1.77%)
Mar 21, 2019 84.80 87.29 84.25 87.11 1,304,232 +3.02(+3.59%)
Mar 20, 2019 84.19 85.31 83.75 84.09 1,526,084 -0.07(-0.09%)
Mar 19, 2019 83.40 85.09 83.11 84.16 1,136,324 +1.22(+1.47%)
Mar 18, 2019 82.56 83.14 82.19 82.94 1,675,423 +0.35(+0.42%)
Mar 15, 2019 83.46 83.88 82.35 82.59 2,170,966 -0.87(-1.04%)
Mar 14, 2019 84.40 84.40 83.33 83.46 1,029,788 -1.03(-1.22%)
Mar 13, 2019 83.90 84.84 83.69 84.49 1,243,218 +0.88(+1.05%)
Mar 12, 2019 82.51 84.44 82.51 83.62 1,280,042 +0.97(+1.17%)
Mar 11, 2019 83.91 83.93 81.89 82.65 1,570,874 -0.80(-0.96%)
Mar 08, 2019 84.69 85.26 82.96 83.45 1,272,923 -1.70(-2.00%)
Mar 07, 2019 85.00 85.47 84.57 85.15 938,303 +0.04(+0.04%)
Mar 06, 2019 86.61 87.52 84.91 85.11 998,773 -1.22(-1.41%)
Mar 05, 2019 86.79 87.64 86.28 86.33 806,456 -0.34(-0.39%)
Mar 04, 2019 87.94 88.53 85.72 86.67 1,712,770 -1.00(-1.14%)
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.