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

Tractor Supply (NQ: TSCO )

270.62 -0.81 (-0.30%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 13, 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 (%)
Sep 30, 2004 6.642 6.716 6.535 6.619 5,744,111 -0.05(-0.82%)
Sep 29, 2004 6.716 6.926 6.590 6.674 13,162,105 -0.59(-8.17%)
Sep 28, 2004 7.514 7.524 7.179 7.267 5,916,534 -0.33(-4.40%)
Sep 27, 2004 7.619 7.678 7.524 7.602 791,816 -0.03(-0.39%)
Sep 24, 2004 7.699 7.766 7.621 7.632 1,503,833 -0.09(-1.12%)
Sep 23, 2004 7.779 7.842 7.710 7.718 1,245,436 -0.00(-0.05%)
Sep 22, 2004 7.956 7.977 7.720 7.722 1,325,235 -0.27(-3.37%)
Sep 21, 2004 7.979 8.074 7.960 7.992 1,636,831 -0.02(-0.24%)
Sep 20, 2004 8.179 8.354 7.971 8.011 1,436,859 -0.20(-2.44%)
Sep 17, 2004 8.316 8.381 8.181 8.211 911,514 -0.07(-0.84%)
Sep 16, 2004 8.072 8.324 8.006 8.280 816,991 +0.23(+2.80%)
Sep 15, 2004 8.126 8.126 7.922 8.055 1,300,535 -0.06(-0.75%)
Sep 14, 2004 8.160 8.217 8.049 8.116 917,214 -0.09(-1.13%)
Sep 13, 2004 8.105 8.209 8.017 8.209 997,014 +0.13(+1.67%)
Sep 10, 2004 8.084 8.120 7.971 8.074 519,169 +0.00(+0.00%)
Sep 09, 2004 7.853 8.120 7.853 8.074 1,302,435 +0.18(+2.32%)
Sep 08, 2004 7.895 8.038 7.859 7.891 1,225,011 -0.08(-1.03%)
Sep 07, 2004 7.903 8.055 7.851 7.973 1,569,382 -0.01(-0.18%)
Sep 03, 2004 8.040 8.118 7.939 7.987 1,583,157 -0.08(-0.99%)
Sep 02, 2004 7.651 8.078 7.651 8.067 2,943,067 +0.37(+4.84%)
Sep 01, 2004 7.286 7.720 7.217 7.695 3,374,837 +0.36(+4.97%)
Aug 31, 2004 7.213 7.337 7.158 7.331 835,515 +0.09(+1.22%)
Aug 30, 2004 7.329 7.371 7.211 7.242 797,991 -0.13(-1.71%)
Aug 27, 2004 7.369 7.417 7.253 7.369 566,668 +0.05(+0.75%)
Aug 26, 2004 7.343 7.379 7.213 7.314 947,139 -0.00(-0.03%)
Aug 25, 2004 7.202 7.324 7.202 7.316 1,671,031 +0.06(+0.81%)
Aug 24, 2004 7.202 7.263 7.162 7.257 539,594 +0.11(+1.47%)
Aug 23, 2004 7.166 7.303 7.074 7.152 744,791 -0.09(-1.22%)
Aug 20, 2004 7.263 7.263 7.175 7.240 1,144,737 +0.01(+0.12%)
Aug 19, 2004 7.318 7.318 7.168 7.232 940,489 -0.05(-0.75%)
Aug 18, 2004 7.160 7.305 7.122 7.286 1,136,662 +0.08(+1.17%)
Aug 17, 2004 7.046 7.339 7.046 7.202 1,395,534 +0.18(+2.52%)
Aug 16, 2004 7.019 7.032 6.918 7.025 1,306,710 +0.10(+1.46%)
Aug 13, 2004 7.000 7.008 6.895 6.924 596,593 -0.01(-0.08%)
Aug 12, 2004 7.152 7.152 6.918 6.930 947,614 -0.20(-2.82%)
Aug 11, 2004 7.082 7.190 6.857 7.131 2,572,096 -0.05(-0.70%)
Aug 10, 2004 6.800 7.244 6.800 7.181 2,060,052 +0.36(+5.21%)
Aug 09, 2004 7.021 7.021 6.802 6.825 1,806,405 -0.10(-1.46%)
Aug 06, 2004 7.164 7.171 6.853 6.926 2,149,351 -0.27(-3.69%)
Aug 05, 2004 7.369 7.474 7.177 7.192 1,689,556 -0.21(-2.87%)
Aug 04, 2004 7.329 7.411 7.234 7.404 2,300,399 +0.05(+0.66%)
Aug 03, 2004 7.478 7.499 7.339 7.356 1,746,555 -0.18(-2.40%)
Aug 02, 2004 7.613 7.663 7.501 7.537 1,830,629 -0.11(-1.40%)
Jul 30, 2004 7.632 7.716 7.581 7.644 859,265 -0.03(-0.36%)
Jul 29, 2004 7.564 7.705 7.518 7.672 1,632,082 +0.11(+1.48%)
Jul 28, 2004 7.585 7.661 7.478 7.560 1,805,930 -0.07(-0.91%)
Jul 27, 2004 7.219 7.758 7.194 7.630 2,914,567 +0.40(+5.50%)
Jul 26, 2004 7.371 7.503 7.206 7.232 2,469,972 -0.19(-2.61%)
Jul 23, 2004 7.615 7.615 7.421 7.425 907,715 -0.15(-1.97%)
Jul 22, 2004 7.499 7.627 7.347 7.575 2,456,672 +0.04(+0.47%)
Jul 21, 2004 7.794 7.897 7.499 7.539 2,450,973 -0.28(-3.58%)
Jul 20, 2004 7.710 7.916 7.684 7.819 2,259,075 +0.10(+1.28%)
Jul 19, 2004 7.882 7.964 7.703 7.720 2,232,000 -0.21(-2.63%)
Jul 16, 2004 7.975 8.070 7.895 7.929 1,633,982 -0.05(-0.61%)
Jul 15, 2004 7.943 8.061 7.907 7.977 2,007,802 -0.05(-0.66%)
Jul 14, 2004 8.124 8.274 8.030 8.030 2,288,049 -0.16(-1.93%)
Jul 13, 2004 7.716 8.289 7.667 8.187 12,151,316 -0.16(-1.92%)
Jul 12, 2004 8.596 8.596 8.337 8.347 2,611,046 -0.18(-2.07%)
Jul 09, 2004 8.524 8.594 8.463 8.524 1,022,663 +0.05(+0.60%)
Jul 08, 2004 8.463 8.564 8.444 8.474 909,139 -0.00(-0.05%)
Jul 07, 2004 8.579 8.579 8.461 8.478 836,465 -0.03(-0.35%)
Jul 06, 2004 8.470 8.613 8.467 8.507 1,063,988 -0.03(-0.39%)
Jul 02, 2004 8.537 8.661 8.499 8.541 531,519 -0.04(-0.42%)
Jul 01, 2004 8.870 8.870 8.577 8.577 1,157,562 -0.23(-2.58%)
Jun 30, 2004 8.771 8.857 8.621 8.804 1,282,960 +0.09(+1.09%)
Jun 29, 2004 8.747 8.863 8.693 8.710 1,655,831 -0.04(-0.46%)
Jun 28, 2004 8.747 8.859 8.733 8.750 2,069,077 -0.01(-0.07%)
Jun 25, 2004 8.457 8.880 8.400 8.756 3,219,039 +0.34(+4.00%)
Jun 24, 2004 8.329 8.446 8.326 8.419 1,191,761 +0.05(+0.58%)
Jun 23, 2004 8.267 8.381 8.246 8.371 825,065 +0.07(+0.79%)
Jun 22, 2004 8.202 8.307 8.122 8.305 885,865 +0.16(+1.96%)
Jun 21, 2004 8.070 8.261 8.053 8.145 810,341 +0.01(+0.18%)
Jun 18, 2004 7.952 8.158 7.931 8.131 1,175,612 +0.11(+1.36%)
Jun 17, 2004 8.011 8.082 7.937 8.021 685,417 -0.05(-0.68%)
Jun 16, 2004 7.996 8.093 7.966 8.076 581,868 +0.02(+0.24%)
Jun 15, 2004 7.971 8.124 7.918 8.057 1,008,888 +0.12(+1.46%)
Jun 14, 2004 7.964 8.015 7.851 7.941 1,238,311 -0.06(-0.74%)
Jun 10, 2004 8.074 8.211 7.979 8.000 956,639 -0.10(-1.20%)
Jun 09, 2004 8.284 8.284 8.095 8.097 916,264 -0.12(-1.51%)
Jun 08, 2004 7.990 8.274 7.964 8.221 1,453,009 +0.18(+2.28%)
Jun 07, 2004 7.914 8.046 7.861 8.038 1,279,160 +0.18(+2.33%)
Jun 04, 2004 7.971 8.030 7.846 7.855 964,714 -0.04(-0.51%)
Jun 03, 2004 8.095 8.122 7.895 7.895 1,278,210 -0.26(-3.18%)
Jun 02, 2004 8.282 8.286 7.979 8.154 1,270,136 -0.07(-0.79%)
Jun 01, 2004 8.147 8.255 8.053 8.219 1,463,933 +0.11(+1.32%)
May 28, 2004 8.030 8.120 7.952 8.112 797,041 +0.04(+0.52%)
May 27, 2004 8.021 8.141 7.950 8.070 1,064,938 +0.10(+1.27%)
May 26, 2004 8.086 8.129 7.895 7.969 1,369,409 -0.13(-1.64%)
May 25, 2004 7.769 8.158 7.684 8.101 2,254,325 +0.38(+4.94%)
May 24, 2004 7.640 7.747 7.621 7.720 1,503,358 +0.10(+1.33%)
May 21, 2004 7.503 7.644 7.400 7.619 1,522,833 +0.19(+2.52%)
May 20, 2004 7.564 7.573 7.341 7.432 1,502,408 -0.07(-0.93%)
May 19, 2004 7.550 7.811 7.474 7.501 1,886,204 +0.01(+0.20%)
May 18, 2004 7.455 7.632 7.394 7.486 1,348,985 +0.09(+1.28%)
May 17, 2004 7.455 7.486 7.211 7.392 2,126,551 -0.15(-1.93%)
May 14, 2004 7.642 7.720 7.453 7.537 1,373,209 -0.08(-1.10%)
May 13, 2004 7.575 7.760 7.392 7.621 2,106,601 +0.05(+0.61%)
May 12, 2004 7.682 7.682 7.316 7.575 2,407,273 -0.09(-1.24%)
May 11, 2004 7.398 7.769 7.398 7.670 2,881,318 +0.39(+5.38%)
May 10, 2004 7.569 7.569 7.027 7.278 4,150,504 -0.32(-4.24%)
May 07, 2004 8.013 8.230 7.590 7.600 3,040,441 -0.51(-6.26%)
May 06, 2004 8.246 8.274 7.937 8.107 1,654,406 -0.18(-2.13%)
May 05, 2004 8.305 8.421 8.267 8.284 1,258,736 +0.04(+0.43%)
May 04, 2004 8.055 8.284 8.009 8.249 1,695,256 +0.24(+3.05%)
May 03, 2004 8.238 8.293 7.922 8.004 3,285,538 -0.20(-2.39%)
Apr 30, 2004 8.329 8.369 8.173 8.200 2,354,074 -0.13(-1.62%)
Apr 29, 2004 8.663 8.672 8.326 8.335 1,309,560 -0.28(-3.27%)
Apr 28, 2004 8.710 8.811 8.529 8.617 1,118,612 -0.16(-1.82%)
Apr 27, 2004 8.714 8.779 8.642 8.777 1,326,660 +0.05(+0.58%)
Apr 26, 2004 8.960 9.000 8.705 8.726 775,666 -0.21(-2.36%)
Apr 23, 2004 9.046 9.046 8.821 8.937 917,689 -0.06(-0.70%)
Apr 22, 2004 8.741 9.021 8.665 9.000 1,791,680 +0.27(+3.14%)
Apr 21, 2004 8.699 8.726 8.579 8.726 1,046,413 +0.09(+1.02%)
Apr 20, 2004 8.547 8.773 8.497 8.638 2,433,873 +0.10(+1.18%)
Apr 19, 2004 8.457 8.545 8.362 8.537 1,312,410 +0.04(+0.42%)
Apr 16, 2004 8.215 8.514 8.027 8.501 3,383,387 +0.23(+2.83%)
Apr 15, 2004 8.272 8.400 8.246 8.267 1,038,338 -0.01(-0.13%)
Apr 14, 2004 8.329 8.455 8.274 8.278 1,875,279 -0.12(-1.43%)
Apr 13, 2004 8.617 8.617 8.263 8.398 4,364,727 +0.22(+2.65%)
Apr 12, 2004 8.011 8.211 8.000 8.181 1,826,829 +0.16(+1.99%)
Apr 08, 2004 8.192 8.194 8.017 8.021 1,382,709 -0.08(-0.96%)
Apr 07, 2004 8.106 8.169 8.063 8.099 907,240 -0.04(-0.49%)
Apr 06, 2004 8.194 8.198 8.105 8.139 850,715 -0.05(-0.67%)
Apr 05, 2004 8.227 8.259 8.112 8.194 2,284,249 -0.02(-0.21%)
Apr 02, 2004 8.297 8.387 8.177 8.211 1,994,028 +0.05(+0.65%)
Apr 01, 2004 8.150 8.200 8.105 8.158 1,572,232 +0.01(+0.08%)
Mar 31, 2004 8.179 8.263 8.126 8.152 1,382,234 -0.07(-0.85%)
Mar 30, 2004 8.175 8.232 8.122 8.221 2,423,898 +0.01(+0.15%)
Mar 29, 2004 8.463 8.526 8.169 8.209 2,483,747 -0.20(-2.35%)
Mar 26, 2004 8.337 8.499 8.337 8.406 611,318 +0.04(+0.45%)
Mar 25, 2004 8.211 8.423 8.194 8.369 988,464 +0.24(+2.90%)
Mar 24, 2004 8.303 8.326 8.120 8.133 969,464 -0.09(-1.05%)
Mar 23, 2004 8.217 8.329 8.137 8.219 1,185,586 +0.11(+1.30%)
Mar 22, 2004 8.238 8.299 8.105 8.114 2,316,074 -0.07(-0.87%)
Mar 19, 2004 8.400 8.400 8.169 8.185 1,325,710 -0.13(-1.52%)
Mar 18, 2004 8.486 8.606 8.244 8.312 2,025,852 -0.25(-2.90%)
Mar 17, 2004 8.461 8.594 8.394 8.560 1,198,411 +0.12(+1.42%)
Mar 16, 2004 8.726 8.726 8.369 8.440 2,033,927 -0.13(-1.52%)
Mar 15, 2004 8.842 8.914 8.571 8.571 946,189 -0.29(-3.30%)
Mar 12, 2004 8.779 8.863 8.632 8.863 1,120,512 +0.08(+0.94%)
Mar 11, 2004 8.794 8.969 8.758 8.781 1,563,682 -0.08(-0.95%)
Mar 10, 2004 8.947 9.021 8.857 8.865 1,505,258 -0.09(-0.99%)
Mar 09, 2004 9.096 9.156 8.916 8.954 1,097,712 -0.13(-1.46%)
Mar 08, 2004 9.343 9.343 9.067 9.086 1,075,863 -0.18(-1.91%)
Mar 05, 2004 9.179 9.293 9.124 9.263 741,941 +0.01(+0.16%)
Mar 04, 2004 9.093 9.263 9.017 9.249 955,689 +0.11(+1.24%)
Mar 03, 2004 9.091 9.158 9.019 9.135 809,866 +0.01(+0.09%)
Mar 02, 2004 9.116 9.255 9.067 9.126 811,291 +0.01(+0.16%)
Mar 01, 2004 9.036 9.129 8.998 9.112 1,098,187 +0.10(+1.07%)
Feb 27, 2004 8.979 9.087 8.884 9.015 831,715 +0.04(+0.40%)
Feb 26, 2004 8.969 9.091 8.905 8.979 1,153,762 +0.03(+0.28%)
Feb 25, 2004 8.863 9.004 8.853 8.954 1,442,559 +0.10(+1.17%)
Feb 24, 2004 8.646 8.861 8.634 8.851 1,644,431 +0.16(+1.87%)
Feb 23, 2004 8.769 8.861 8.632 8.689 1,355,160 -0.19(-2.09%)
Feb 20, 2004 8.874 8.935 8.653 8.874 1,389,359 +0.00(+0.00%)
Feb 19, 2004 9.177 9.177 8.842 8.874 2,292,799 -0.28(-3.10%)
Feb 18, 2004 8.960 9.173 8.937 9.158 1,946,528 +0.11(+1.16%)
Feb 17, 2004 8.958 9.110 8.790 9.053 1,592,182 +0.11(+1.18%)
Feb 13, 2004 9.078 9.147 8.947 8.947 998,913 -0.11(-1.16%)
Feb 12, 2004 9.183 9.198 9.032 9.053 1,177,037 -0.15(-1.67%)
Feb 11, 2004 8.983 9.206 8.937 9.206 2,396,348 +0.31(+3.43%)
Feb 10, 2004 8.910 9.027 8.699 8.901 1,834,429 -0.05(-0.59%)
Feb 09, 2004 8.952 9.042 8.853 8.954 1,445,884 +0.09(+1.05%)
Feb 06, 2004 8.701 8.872 8.653 8.861 2,222,500 +0.20(+2.31%)
Feb 05, 2004 8.560 8.737 8.537 8.661 1,773,630 +0.08(+0.88%)
Feb 04, 2004 8.644 8.779 8.569 8.585 2,076,202 -0.13(-1.45%)
Feb 03, 2004 8.958 9.011 8.632 8.712 2,180,701 -0.18(-1.99%)
Feb 02, 2004 8.897 9.053 8.800 8.889 1,454,908 -0.03(-0.31%)
Jan 30, 2004 8.773 8.943 8.769 8.916 1,369,884 +0.12(+1.41%)
Jan 29, 2004 8.893 9.042 8.678 8.792 2,346,949 -0.08(-0.95%)
Jan 28, 2004 9.250 9.253 8.815 8.876 3,417,112 -0.25(-2.70%)
Jan 27, 2004 9.171 9.282 9.034 9.122 2,755,919 -0.05(-0.51%)
Jan 26, 2004 9.295 9.331 9.059 9.169 2,890,343 -0.19(-2.05%)
Jan 23, 2004 8.895 9.646 8.891 9.360 3,850,307 +0.41(+4.61%)
Jan 22, 2004 9.213 9.354 8.939 8.947 2,779,669 -0.32(-3.41%)
Jan 21, 2004 8.547 9.411 8.547 9.263 13,808,572 +1.07(+13.11%)
Jan 20, 2004 8.209 8.249 7.853 8.190 2,920,267 -0.07(-0.89%)
Jan 16, 2004 8.404 8.432 8.221 8.263 2,191,625 -0.11(-1.36%)
Jan 15, 2004 8.345 8.421 8.164 8.377 834,371 +0.05(+0.56%)
Jan 14, 2004 8.421 8.451 8.263 8.331 1,210,243 -0.04(-0.43%)
Jan 13, 2004 8.322 8.402 8.221 8.366 1,239,118 -0.04(-0.45%)
Jan 12, 2004 8.312 8.585 8.312 8.404 1,410,235 -0.04(-0.47%)
Jan 09, 2004 8.369 8.526 8.270 8.444 1,278,358 -0.02(-0.27%)
Jan 08, 2004 8.569 8.632 8.421 8.467 881,134 -0.01(-0.17%)
Jan 07, 2004 8.423 8.503 8.232 8.482 1,283,469 +0.15(+1.74%)
Jan 06, 2004 8.375 8.432 8.263 8.337 1,691,456 -0.04(-0.48%)
Jan 05, 2004 8.371 8.461 8.301 8.377 1,470,108 +0.09(+1.07%)
Jan 02, 2004 8.198 8.392 8.154 8.289 1,613,082 +0.08(+0.96%)
Dec 31, 2003 8.371 8.387 8.185 8.209 1,629,232 -0.12(-1.41%)
Dec 30, 2003 8.265 8.387 8.213 8.326 1,065,128 -0.03(-0.40%)
Dec 29, 2003 8.227 8.398 8.141 8.360 1,171,859 +0.16(+1.95%)
Dec 26, 2003 8.156 8.291 8.086 8.200 833,212 +0.02(+0.26%)
Dec 24, 2003 8.265 8.265 8.156 8.179 413,577 -0.10(-1.22%)
Dec 23, 2003 8.145 8.297 8.116 8.280 1,391,829 +0.04(+0.54%)
Dec 22, 2003 8.257 8.369 8.122 8.236 1,169,532 -0.08(-0.94%)
Dec 19, 2003 8.501 8.503 8.217 8.314 1,383,203 -0.15(-1.79%)
Dec 18, 2003 8.280 8.472 8.162 8.465 1,266,986 +0.16(+1.90%)
Dec 17, 2003 8.274 8.425 8.198 8.307 2,140,639 +0.08(+1.02%)
Dec 16, 2003 8.198 8.316 8.085 8.223 3,514,624 -0.03(-0.36%)
Dec 15, 2003 8.676 8.737 8.225 8.253 2,926,433 -0.13(-1.58%)
Dec 12, 2003 8.265 8.411 8.126 8.385 2,666,482 +0.29(+3.56%)
Dec 11, 2003 7.834 8.190 7.817 8.097 1,994,028 +0.21(+2.67%)
Dec 10, 2003 7.842 7.994 7.684 7.886 4,577,505 -0.03(-0.35%)
Dec 09, 2003 8.063 8.192 7.861 7.914 3,209,815 -0.20(-2.46%)
Dec 08, 2003 8.421 8.670 7.815 8.114 8,239,092 -0.37(-4.34%)
Dec 05, 2003 8.842 8.762 8.413 8.482 2,476,413 -0.36(-4.07%)
Dec 04, 2003 8.842 8.945 8.649 8.842 3,054,876 +0.00(+0.00%)
Dec 03, 2003 9.171 9.358 8.842 8.842 2,170,464 -0.34(-3.67%)
Dec 02, 2003 9.263 9.299 9.169 9.179 1,661,797 -0.12(-1.34%)
Dec 01, 2003 9.360 9.446 9.179 9.303 1,507,894 +0.14(+1.49%)
Nov 28, 2003 9.025 9.200 8.979 9.166 438,600 +0.08(+0.90%)
Nov 26, 2003 9.225 9.248 8.806 9.084 1,353,359 -0.02(-0.23%)
Nov 25, 2003 9.051 9.135 8.958 9.105 1,757,029 +0.16(+1.79%)
Nov 24, 2003 8.756 9.000 8.712 8.945 1,853,800 +0.26(+3.01%)
Nov 21, 2003 8.482 8.707 8.545 8.684 1,905,066 +0.20(+2.38%)
Nov 20, 2003 8.470 8.594 8.427 8.482 1,565,611 -0.03(-0.32%)
Nov 19, 2003 8.560 8.621 8.425 8.510 1,330,550 +0.04(+0.47%)
Nov 18, 2003 8.463 8.684 8.432 8.470 2,323,014 -0.03(-0.32%)
Nov 17, 2003 8.537 8.632 8.411 8.497 2,186,381 -0.09(-1.10%)
Nov 14, 2003 8.724 8.886 8.537 8.592 1,940,695 -0.09(-1.04%)
Nov 13, 2003 8.726 8.861 8.676 8.682 1,220,826 -0.08(-0.89%)
Nov 12, 2003 8.695 8.950 8.695 8.760 2,061,121 +0.04(+0.43%)
Nov 11, 2003 8.592 8.836 8.590 8.722 1,566,371 +0.11(+1.22%)
Nov 10, 2003 8.895 8.916 8.600 8.617 2,663,666 -0.28(-3.17%)
Nov 07, 2003 9.000 9.089 8.842 8.899 1,568,128 -0.05(-0.56%)
Nov 06, 2003 9.032 9.072 8.842 8.950 3,338,719 -0.28(-3.08%)
Nov 05, 2003 9.169 9.236 8.969 9.234 1,381,807 +0.09(+1.04%)
Nov 04, 2003 9.152 9.255 9.011 9.139 1,487,341 -0.02(-0.23%)
Nov 03, 2003 8.929 9.179 8.914 9.160 2,346,070 +0.31(+3.50%)
Oct 31, 2003 8.716 8.865 8.644 8.851 3,616,125 +0.07(+0.84%)
Oct 30, 2003 9.105 9.295 8.796 8.777 2,741,826 -0.33(-3.61%)
Oct 29, 2003 8.996 9.126 8.958 9.105 1,703,663 +0.14(+1.53%)
Oct 28, 2003 8.779 8.969 8.701 8.969 1,532,523 +0.27(+3.15%)
Oct 27, 2003 8.689 8.800 8.569 8.695 2,194,000 +0.16(+1.85%)
Oct 24, 2003 8.474 8.573 8.449 8.537 1,691,456 +0.05(+0.62%)
Oct 23, 2003 8.434 8.539 8.373 8.484 2,564,971 -0.08(-0.91%)
Oct 22, 2003 8.705 8.705 8.369 8.562 3,242,789 -0.14(-1.64%)
Oct 21, 2003 8.369 8.743 8.316 8.705 3,711,865 +0.35(+4.21%)
Oct 20, 2003 8.112 8.455 8.105 8.354 3,298,031 +0.26(+3.23%)
Oct 17, 2003 8.175 8.360 8.093 8.093 3,279,264 -0.06(-0.72%)
Oct 16, 2003 8.230 8.215 8.080 8.152 1,126,782 -0.08(-0.95%)
Oct 15, 2003 8.225 8.326 8.086 8.230 2,611,986 +0.01(+0.18%)
Oct 14, 2003 7.790 8.215 7.726 8.215 4,324,803 +0.45(+5.75%)
Oct 13, 2003 7.844 7.937 7.594 7.769 2,626,231 -0.02(-0.27%)
Oct 10, 2003 7.695 7.832 7.550 7.790 1,847,121 +0.08(+1.09%)
Oct 09, 2003 7.470 7.747 7.369 7.705 2,658,787 +0.33(+4.54%)
Oct 08, 2003 7.474 7.501 7.227 7.371 1,702,922 -0.10(-1.38%)
Oct 07, 2003 7.501 7.526 7.211 7.474 1,870,586 +0.02(+0.25%)
Oct 06, 2003 7.373 7.499 7.234 7.455 2,798,403 +0.16(+2.25%)
Oct 03, 2003 7.326 7.503 7.248 7.291 2,732,070 +0.05(+0.70%)
Oct 02, 2003 7.282 7.387 7.103 7.240 3,080,227 +0.01(+0.17%)
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.