Skip to main content

Tractor Supply (NQ: TSCO )

282.86 -0.40 (-0.14%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 11.19 11.25 10.79 11.23 1,852,405 +0.12(+1.11%)
Dec 30, 2005 11.19 11.19 11.03 11.10 547,486 -0.11(-1.01%)
Dec 29, 2005 11.33 11.37 11.20 11.22 422,638 -0.08(-0.74%)
Dec 28, 2005 11.19 11.34 11.13 11.30 508,795 +0.15(+1.34%)
Dec 27, 2005 11.37 11.39 11.09 11.15 1,122,019 -0.17(-1.54%)
Dec 23, 2005 11.31 11.39 11.31 11.32 586,344 -0.02(-0.20%)
Dec 22, 2005 11.43 11.51 11.23 11.35 762,835 -0.12(-1.08%)
Dec 21, 2005 11.41 11.57 11.39 11.47 1,132,262 +0.04(+0.31%)
Dec 20, 2005 11.15 11.45 11.05 11.44 1,183,413 +0.29(+2.60%)
Dec 19, 2005 11.45 11.45 11.14 11.15 987,930 -0.23(-2.06%)
Dec 16, 2005 11.51 11.53 11.33 11.38 1,660,904 -0.10(-0.84%)
Dec 15, 2005 11.45 11.56 11.43 11.48 1,141,680 -0.02(-0.20%)
Dec 14, 2005 11.58 11.61 11.35 11.50 1,295,615 -0.04(-0.34%)
Dec 13, 2005 11.24 11.55 11.21 11.54 1,447,925 +0.28(+2.46%)
Dec 12, 2005 11.43 11.55 11.24 11.26 1,346,953 -0.12(-1.03%)
Dec 09, 2005 11.56 11.59 11.34 11.38 1,302,768 -0.14(-1.22%)
Dec 08, 2005 11.50 11.74 11.29 11.52 2,746,392 +0.08(+0.68%)
Dec 07, 2005 11.38 11.73 11.38 11.44 3,964,783 -0.45(-3.77%)
Dec 06, 2005 11.71 11.94 11.67 11.89 2,670,574 +0.25(+2.14%)
Dec 05, 2005 11.52 11.71 11.43 11.64 2,062,976 +0.08(+0.67%)
Dec 02, 2005 11.34 11.57 11.20 11.57 1,625,255 +0.18(+1.60%)
Dec 01, 2005 11.29 11.42 11.16 11.38 3,082,660 +0.09(+0.78%)
Nov 30, 2005 10.90 11.32 10.89 11.29 3,029,944 +0.36(+3.32%)
Nov 29, 2005 10.76 10.95 10.71 10.93 1,447,381 +0.29(+2.72%)
Nov 28, 2005 10.80 10.88 10.59 10.64 1,114,161 -0.17(-1.57%)
Nov 25, 2005 10.80 10.86 10.63 10.81 494,938 +0.12(+1.08%)
Nov 23, 2005 10.88 10.99 10.65 10.70 1,194,553 -0.21(-1.96%)
Nov 22, 2005 10.81 11.02 10.75 10.91 1,332,132 +0.03(+0.31%)
Nov 21, 2005 10.57 10.89 10.49 10.88 1,245,465 +0.37(+3.55%)
Nov 18, 2005 10.79 10.81 10.48 10.50 883,677 -0.21(-1.92%)
Nov 17, 2005 10.64 10.71 10.49 10.71 761,352 +0.14(+1.33%)
Nov 16, 2005 10.54 10.62 10.29 10.57 1,212,849 +0.08(+0.76%)
Nov 15, 2005 10.65 10.72 10.40 10.49 947,384 -0.22(-2.02%)
Nov 14, 2005 10.84 10.84 10.68 10.71 1,185,664 +0.05(+0.45%)
Nov 11, 2005 10.89 10.90 10.60 10.66 908,654 -0.25(-2.27%)
Nov 10, 2005 10.67 10.95 10.42 10.90 2,213,416 +0.27(+2.56%)
Nov 09, 2005 10.75 10.79 10.59 10.63 1,066,057 -0.09(-0.86%)
Nov 08, 2005 10.78 10.88 10.59 10.72 1,202,001 -0.14(-1.31%)
Nov 07, 2005 10.92 10.93 10.74 10.87 1,477,041 -0.05(-0.50%)
Nov 04, 2005 10.76 10.93 10.70 10.92 1,213,293 +0.15(+1.42%)
Nov 03, 2005 10.96 10.98 10.71 10.77 1,640,762 -0.11(-1.02%)
Nov 02, 2005 10.46 10.90 10.45 10.88 2,229,004 +0.44(+4.24%)
Nov 01, 2005 10.20 10.48 10.13 10.44 1,689,028 +0.27(+2.62%)
Oct 31, 2005 10.17 10.32 9.973 10.17 1,609,624 +0.09(+0.94%)
Oct 28, 2005 9.861 10.12 9.791 10.08 1,341,884 +0.27(+2.78%)
Oct 27, 2005 9.936 10.05 9.770 9.804 2,962,914 -0.10(-0.97%)
Oct 26, 2005 10.05 10.30 9.886 9.900 1,584,255 -0.13(-1.26%)
Oct 25, 2005 10.08 10.20 9.905 10.03 2,143,792 -0.14(-1.42%)
Oct 24, 2005 9.993 10.23 9.974 10.17 1,841,805 +0.21(+2.15%)
Oct 21, 2005 9.827 10.06 9.827 9.957 2,913,780 +0.07(+0.66%)
Oct 20, 2005 10.07 10.30 9.800 9.892 9,369,886 +0.71(+7.77%)
Oct 19, 2005 8.808 9.185 8.747 9.179 2,184,996 +0.34(+3.84%)
Oct 18, 2005 8.974 9.072 8.829 8.839 1,842,015 -0.19(-2.11%)
Oct 17, 2005 9.401 9.401 8.894 9.030 3,414,597 +0.11(+1.22%)
Oct 14, 2005 8.609 8.959 8.609 8.921 2,914,385 +0.30(+3.48%)
Oct 13, 2005 8.693 8.732 8.546 8.621 2,303,054 -0.09(-1.08%)
Oct 12, 2005 8.871 8.938 8.686 8.716 2,779,509 -0.18(-2.00%)
Oct 11, 2005 9.070 9.080 8.892 8.894 2,084,033 -0.13(-1.44%)
Oct 10, 2005 9.196 9.217 8.957 9.024 1,501,522 -0.11(-1.24%)
Oct 07, 2005 9.271 9.380 9.118 9.137 1,980,701 -0.08(-0.84%)
Oct 06, 2005 9.479 9.515 9.179 9.215 2,818,005 -0.20(-2.16%)
Oct 05, 2005 9.542 9.573 9.418 9.418 2,573,483 -0.11(-1.19%)
Oct 04, 2005 9.647 9.657 9.531 9.531 2,224,574 -0.12(-1.20%)
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.