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

Tractor Supply (NQ: TSCO )

282.45 -0.81 (-0.29%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Aug 31, 2020 138.44 140.50 136.86 140.17 2,387,173 +1.81(+1.31%)
Aug 28, 2020 141.97 142.43 138.00 138.36 1,530,917 -3.87(-2.72%)
Aug 27, 2020 145.68 146.50 140.80 142.23 1,438,842 -3.40(-2.33%)
Aug 26, 2020 144.25 145.86 143.21 145.63 1,180,036 +1.28(+0.89%)
Aug 25, 2020 144.83 145.03 143.19 144.35 1,676,851 -0.23(-0.16%)
Aug 24, 2020 145.68 145.69 143.06 144.58 1,030,406 +0.23(+0.16%)
Aug 21, 2020 143.75 146.14 143.15 144.36 1,527,306 +1.27(+0.89%)
Aug 20, 2020 143.60 145.10 142.67 143.09 1,196,765 -1.49(-1.03%)
Aug 19, 2020 143.72 144.93 143.17 144.58 1,046,204 +0.84(+0.59%)
Aug 18, 2020 145.00 145.83 142.03 143.73 948,965 -0.53(-0.36%)
Aug 17, 2020 139.90 144.34 139.74 144.26 1,117,520 +4.68(+3.35%)
Aug 14, 2020 139.22 141.07 138.69 139.58 808,993 -0.10(-0.07%)
Aug 13, 2020 139.57 140.97 138.78 139.69 1,043,594 -0.35(-0.25%)
Aug 12, 2020 137.14 140.14 135.99 140.03 1,648,132 +3.73(+2.74%)
Aug 11, 2020 139.03 139.30 135.07 136.30 1,251,650 -1.92(-1.39%)
Aug 10, 2020 139.32 139.37 137.34 138.22 782,863 -0.89(-0.64%)
Aug 07, 2020 138.87 140.78 138.68 139.11 1,056,407 -0.04(-0.03%)
Aug 06, 2020 138.76 139.73 137.33 139.15 1,103,368 +0.86(+0.62%)
Aug 05, 2020 139.41 139.79 136.68 138.29 1,090,258 -0.94(-0.68%)
Aug 04, 2020 137.87 139.66 137.14 139.24 1,164,885 +0.76(+0.55%)
Aug 03, 2020 135.03 139.22 134.70 138.47 2,034,857 +4.40(+3.28%)
Jul 31, 2020 135.92 135.92 132.27 134.08 1,561,030 -0.64(-0.47%)
Jul 30, 2020 135.27 136.26 134.13 134.72 932,224 -1.92(-1.40%)
Jul 29, 2020 135.20 137.61 134.99 136.63 1,592,819 +2.25(+1.67%)
Jul 28, 2020 134.09 135.76 133.19 134.39 1,405,100 +0.07(+0.05%)
Jul 27, 2020 138.88 138.95 133.85 134.32 1,722,990 -3.32(-2.41%)
Jul 24, 2020 134.66 137.84 133.30 137.64 1,770,118 +0.50(+0.36%)
Jul 23, 2020 143.38 145.10 135.51 137.14 3,520,230 +0.05(+0.03%)
Jul 22, 2020 135.68 137.51 135.28 137.09 1,788,406 +1.81(+1.34%)
Jul 21, 2020 135.37 136.16 131.55 135.28 1,883,164 -0.63(-0.46%)
Jul 20, 2020 133.38 136.83 132.57 135.91 1,462,111 +3.68(+2.79%)
Jul 17, 2020 134.84 134.97 131.71 132.23 1,411,133 -1.30(-0.97%)
Jul 16, 2020 130.65 133.93 130.65 133.52 1,637,676 +2.77(+2.12%)
Jul 15, 2020 132.90 133.24 129.96 130.75 1,503,106 -0.43(-0.33%)
Jul 14, 2020 127.35 131.26 126.40 131.19 980,639 +4.83(+3.82%)
Jul 13, 2020 130.84 132.44 126.36 126.36 913,169 -3.66(-2.82%)
Jul 10, 2020 129.34 130.24 127.75 130.02 693,590 +0.68(+0.52%)
Jul 09, 2020 128.22 129.68 126.96 129.34 1,039,720 +1.96(+1.54%)
Jul 08, 2020 126.01 127.47 124.89 127.38 782,009 +1.30(+1.03%)
Jul 07, 2020 125.10 127.21 124.83 126.08 876,560 +0.44(+0.35%)
Jul 06, 2020 126.11 126.34 124.85 125.64 626,547 +1.23(+0.99%)
Jul 02, 2020 126.15 126.71 123.89 124.41 767,793 -0.22(-0.17%)
Jul 01, 2020 124.14 125.36 122.76 124.63 963,526 +0.84(+0.68%)
Jun 30, 2020 124.39 124.73 122.50 123.79 1,042,212 +0.17(+0.14%)
Jun 29, 2020 122.11 124.65 121.59 123.62 1,141,238 +1.53(+1.25%)
Jun 26, 2020 123.04 124.32 121.19 122.09 1,753,084 -0.79(-0.64%)
Jun 25, 2020 123.46 123.46 120.81 122.88 884,920 -0.49(-0.40%)
Jun 24, 2020 119.01 123.71 119.01 123.37 1,814,607 +1.95(+1.61%)
Jun 23, 2020 122.31 123.89 121.19 121.42 1,911,027 -0.79(-0.65%)
Jun 22, 2020 119.05 122.85 118.57 122.20 1,313,422 +2.28(+1.90%)
Jun 19, 2020 119.83 120.59 116.33 119.92 2,699,838 +1.91(+1.62%)
Jun 18, 2020 117.41 118.44 116.69 118.02 1,220,111 +0.79(+0.67%)
Jun 17, 2020 117.09 118.31 116.47 117.23 1,278,884 +0.90(+0.78%)
Jun 16, 2020 115.44 116.46 113.62 116.33 1,289,944 +2.23(+1.95%)
Jun 15, 2020 109.59 114.63 109.08 114.10 1,348,279 +2.84(+2.55%)
Jun 12, 2020 112.95 114.44 110.03 111.26 997,534 -0.71(-0.64%)
Jun 11, 2020 112.96 115.84 111.41 111.98 1,578,007 -1.95(-1.72%)
Jun 10, 2020 115.90 116.58 113.28 113.93 842,219 -1.08(-0.94%)
Jun 09, 2020 114.60 115.56 113.90 115.01 1,051,334 +0.19(+0.16%)
Jun 08, 2020 112.99 114.82 112.24 114.82 1,509,179 +0.10(+0.09%)
Jun 05, 2020 116.47 116.66 113.51 114.72 1,656,631 -0.23(-0.20%)
Jun 04, 2020 115.30 116.61 113.47 114.95 1,704,607 -0.46(-0.40%)
Jun 03, 2020 116.47 116.48 113.84 115.41 1,518,434 -0.84(-0.72%)
Jun 02, 2020 113.93 116.40 113.74 116.25 1,374,535 +1.03(+0.90%)
Jun 01, 2020 114.64 116.88 114.64 115.22 1,664,630 +0.60(+0.52%)
May 29, 2020 111.69 115.08 111.15 114.61 2,718,788 +2.85(+2.55%)
May 28, 2020 113.33 114.36 111.07 111.76 2,405,576 -0.73(-0.65%)
May 27, 2020 108.77 113.04 105.84 112.49 4,381,746 +8.03(+7.69%)
May 26, 2020 106.29 106.48 104.17 104.46 1,569,199 -0.60(-0.57%)
May 22, 2020 103.00 105.24 102.34 105.06 1,472,987 +3.05(+2.99%)
May 21, 2020 101.42 102.44 100.75 102.01 1,196,323 +1.09(+1.08%)
May 20, 2020 102.70 103.61 100.19 100.92 1,662,273 -1.19(-1.16%)
May 19, 2020 102.24 104.46 100.45 102.11 1,657,679 -0.66(-0.64%)
May 18, 2020 105.75 106.64 102.33 102.77 1,864,952 -1.83(-1.75%)
May 15, 2020 100.29 104.85 99.96 104.60 3,594,902 +4.58(+4.58%)
May 14, 2020 99.02 100.17 98.22 100.03 1,234,706 +0.31(+0.31%)
May 13, 2020 100.55 101.51 98.26 99.72 1,669,594 -1.15(-1.14%)
May 12, 2020 102.82 103.09 100.83 100.87 1,059,963 -1.26(-1.24%)
May 11, 2020 100.36 102.80 99.54 102.13 1,345,344 +1.75(+1.74%)
May 08, 2020 99.75 100.95 98.76 100.38 996,584 +1.91(+1.94%)
May 07, 2020 99.30 100.61 98.29 98.47 1,222,901 +0.11(+0.11%)
May 06, 2020 99.35 99.46 98.13 98.36 1,064,404 -0.05(-0.05%)
May 05, 2020 97.09 98.72 96.78 98.40 2,089,358 +2.49(+2.60%)
May 04, 2020 95.63 96.90 95.13 95.91 950,277 +0.33(+0.34%)
May 01, 2020 93.29 95.94 93.20 95.59 1,127,632 +0.62(+0.65%)
Apr 30, 2020 93.63 95.50 92.73 94.97 1,487,953 +0.29(+0.31%)
Apr 29, 2020 96.43 97.45 94.52 94.68 1,886,632 -1.70(-1.77%)
Apr 28, 2020 98.09 98.31 96.20 96.38 1,896,053 -0.14(-0.15%)
Apr 27, 2020 96.61 98.31 94.94 96.52 2,309,102 +1.04(+1.09%)
Apr 24, 2020 90.82 95.51 89.94 95.48 3,389,305 +6.46(+7.26%)
Apr 23, 2020 89.32 91.06 87.18 89.02 2,536,539 -0.33(-0.37%)
Apr 22, 2020 88.11 90.26 86.73 89.35 2,194,663 +2.15(+2.47%)
Apr 21, 2020 85.62 88.42 85.60 87.20 1,614,754 -0.28(-0.32%)
Apr 20, 2020 85.60 88.35 84.68 87.48 1,689,372 +0.66(+0.77%)
Apr 17, 2020 87.19 88.00 84.65 86.81 1,400,408 +1.42(+1.67%)
Apr 16, 2020 86.10 86.26 83.95 85.39 1,447,666 +0.43(+0.51%)
Apr 15, 2020 83.14 86.09 82.68 84.96 1,432,297 -2.08(-2.39%)
Apr 14, 2020 83.87 87.60 83.74 87.04 1,453,716 +3.08(+3.67%)
Apr 13, 2020 82.54 84.16 80.92 83.96 1,513,958 +1.35(+1.63%)
Apr 09, 2020 86.41 86.41 82.24 82.61 2,121,974 -2.31(-2.72%)
Apr 08, 2020 81.56 85.40 79.79 84.92 2,597,723 +3.94(+4.87%)
Apr 07, 2020 84.29 84.97 80.25 80.98 3,134,431 -1.38(-1.67%)
Apr 06, 2020 77.33 82.74 76.81 82.36 2,686,878 +7.92(+10.64%)
Apr 03, 2020 78.48 79.51 74.18 74.44 1,571,828 -4.35(-5.53%)
Apr 02, 2020 77.72 81.19 77.00 78.79 1,641,527 +0.14(+0.18%)
Apr 01, 2020 77.43 81.69 75.85 78.65 1,871,894 -0.52(-0.65%)
Mar 31, 2020 79.38 81.26 78.73 79.16 1,777,097 -0.94(-1.17%)
Mar 30, 2020 78.73 80.99 76.92 80.10 1,318,849 +2.29(+2.95%)
Mar 27, 2020 77.71 80.27 77.16 77.81 1,685,788 -0.36(-0.46%)
Mar 26, 2020 72.75 78.54 72.75 78.16 1,633,678 +6.13(+8.51%)
Mar 25, 2020 74.98 77.46 71.01 72.03 1,760,769 -2.89(-3.86%)
Mar 24, 2020 75.51 79.25 73.66 74.92 2,148,837 +1.84(+2.51%)
Mar 23, 2020 71.51 74.81 70.04 73.09 2,197,736 +2.01(+2.83%)
Mar 20, 2020 70.99 74.43 69.79 71.07 2,613,698 -0.45(-0.63%)
Mar 19, 2020 67.24 75.17 66.95 71.52 2,446,917 +3.63(+5.35%)
Mar 18, 2020 62.67 68.31 60.10 67.89 2,339,047 +1.81(+2.73%)
Mar 17, 2020 64.29 66.53 59.82 66.08 3,778,611 +3.01(+4.78%)
Mar 16, 2020 66.18 69.94 62.61 63.07 2,398,108 -8.29(-11.61%)
Mar 13, 2020 74.87 76.01 66.56 71.36 2,562,859 -0.28(-0.39%)
Mar 12, 2020 72.16 76.66 67.22 71.64 3,128,470 -6.36(-8.15%)
Mar 11, 2020 78.12 79.69 76.78 77.99 2,605,965 -3.42(-4.20%)
Mar 10, 2020 78.02 81.60 75.23 81.41 2,784,291 +5.72(+7.56%)
Mar 09, 2020 81.00 81.12 72.56 75.69 4,272,764 -9.96(-11.63%)
Mar 06, 2020 86.05 86.95 83.82 85.65 1,880,811 -2.03(-2.32%)
Mar 05, 2020 88.56 89.79 86.57 87.68 1,259,443 -2.53(-2.80%)
Mar 04, 2020 88.51 90.24 87.11 90.21 1,720,837 +3.01(+3.45%)
Mar 03, 2020 85.28 88.76 85.02 87.21 2,482,966 +1.55(+1.81%)
Mar 02, 2020 82.86 85.70 82.09 85.65 1,772,674 +2.78(+3.36%)
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%)
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.