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

Tractor Supply (NQ: TSCO )

269.70 +3.05 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2005 10.34 10.46 10.32 10.34 1,858,345 +0.07(+0.68%)
Jun 29, 2005 10.26 10.32 10.11 10.27 1,165,836 +0.00(+0.02%)
Jun 28, 2005 10.11 10.44 10.10 10.27 1,888,541 +0.17(+1.67%)
Jun 27, 2005 10.11 10.13 9.939 10.10 1,386,965 -0.03(-0.29%)
Jun 24, 2005 10.31 10.31 10.11 10.13 1,813,159 -0.16(-1.59%)
Jun 23, 2005 10.40 10.46 10.22 10.29 1,827,532 -0.08(-0.80%)
Jun 22, 2005 10.32 10.40 10.23 10.37 1,355,820 +0.08(+0.78%)
Jun 21, 2005 10.35 10.36 10.16 10.29 818,107 +0.00(+0.04%)
Jun 20, 2005 10.26 10.35 10.17 10.29 1,326,779 -0.03(-0.29%)
Jun 17, 2005 10.28 10.40 10.23 10.32 2,620,664 -0.17(-1.65%)
Jun 16, 2005 10.44 10.57 10.32 10.49 2,457,584 +0.12(+1.12%)
Jun 15, 2005 10.35 10.38 10.17 10.37 1,762,420 +0.07(+0.67%)
Jun 14, 2005 9.979 10.34 9.971 10.31 2,208,701 +0.30(+2.97%)
Jun 13, 2005 9.918 10.20 9.918 10.01 2,242,203 +0.07(+0.66%)
Jun 10, 2005 9.910 9.979 9.823 9.943 962,657 -0.03(-0.32%)
Jun 09, 2005 9.886 10.02 9.684 9.975 1,244,567 +0.14(+1.39%)
Jun 08, 2005 9.962 9.981 9.800 9.838 1,197,490 -0.07(-0.70%)
Jun 07, 2005 9.726 10.08 9.667 9.907 2,511,335 +0.22(+2.28%)
Jun 06, 2005 9.541 9.724 9.526 9.686 1,281,792 +0.09(+0.90%)
Jun 03, 2005 9.453 9.609 9.419 9.600 1,726,135 +0.15(+1.56%)
Jun 02, 2005 9.345 9.476 9.286 9.453 1,266,915 +0.12(+1.31%)
Jun 01, 2005 9.316 9.400 9.263 9.331 1,366,968 -0.02(-0.23%)
May 31, 2005 9.154 9.356 9.154 9.352 1,172,439 +0.15(+1.62%)
May 27, 2005 9.124 9.234 9.103 9.202 722,419 +0.06(+0.62%)
May 26, 2005 8.914 9.147 8.863 9.145 1,038,248 +0.27(+3.06%)
May 25, 2005 9.006 9.015 8.842 8.874 1,250,304 -0.16(-1.75%)
May 24, 2005 9.097 9.097 8.947 9.032 1,697,156 -0.05(-0.60%)
May 23, 2005 9.017 9.152 9.004 9.086 984,626 +0.10(+1.15%)
May 20, 2005 9.137 9.137 8.882 8.983 1,376,392 -0.15(-1.66%)
May 19, 2005 8.924 9.183 8.895 9.135 1,965,803 +0.21(+2.38%)
May 18, 2005 8.712 9.053 8.712 8.922 3,657,934 +0.18(+2.10%)
May 17, 2005 8.539 8.760 8.505 8.739 1,595,417 +0.13(+1.54%)
May 16, 2005 8.457 8.632 8.453 8.606 1,740,418 +0.12(+1.41%)
May 13, 2005 8.587 8.630 8.449 8.486 1,405,528 -0.14(-1.66%)
May 12, 2005 8.716 8.769 8.489 8.630 1,600,765 -0.07(-0.85%)
May 11, 2005 8.783 8.796 8.531 8.703 1,418,324 -0.05(-0.63%)
May 10, 2005 8.874 8.874 8.632 8.758 1,562,637 -0.13(-1.47%)
May 09, 2005 8.779 8.907 8.689 8.889 1,471,291 +0.09(+1.03%)
May 06, 2005 8.811 8.863 8.703 8.798 1,181,839 -0.07(-0.74%)
May 05, 2005 8.726 8.884 8.602 8.863 1,157,134 +0.20(+2.33%)
May 04, 2005 8.613 8.716 8.486 8.661 2,060,745 +0.11(+1.28%)
May 03, 2005 8.625 8.663 8.495 8.552 1,245,916 -0.12(-1.36%)
May 02, 2005 8.444 8.724 8.421 8.670 1,669,212 +0.20(+2.39%)
Apr 29, 2005 8.569 8.651 8.326 8.467 1,720,692 -0.06(-0.69%)
Apr 28, 2005 8.785 8.787 8.526 8.526 1,085,054 -0.24(-2.76%)
Apr 27, 2005 8.684 8.977 8.615 8.769 1,819,856 +0.06(+0.65%)
Apr 26, 2005 8.842 8.855 8.703 8.712 1,748,716 -0.15(-1.64%)
Apr 25, 2005 8.640 8.945 8.640 8.857 2,162,223 +0.19(+2.14%)
Apr 22, 2005 8.672 8.817 8.655 8.672 2,372,888 -0.08(-0.91%)
Apr 21, 2005 8.684 8.798 8.263 8.752 10,566,201 +0.01(+0.17%)
Apr 20, 2005 8.817 8.933 8.716 8.737 2,145,575 -0.08(-0.88%)
Apr 19, 2005 8.552 8.815 8.526 8.815 1,872,514 +0.30(+3.48%)
Apr 18, 2005 8.632 8.703 8.465 8.518 2,209,148 -0.09(-1.00%)
Apr 15, 2005 8.853 8.884 8.465 8.604 2,704,088 -0.26(-2.90%)
Apr 14, 2005 9.200 9.200 8.779 8.861 2,108,739 -0.29(-3.20%)
Apr 13, 2005 9.430 9.438 9.118 9.154 1,336,146 -0.24(-2.60%)
Apr 12, 2005 9.147 9.457 9.067 9.398 1,882,271 +0.18(+1.96%)
Apr 11, 2005 9.284 9.289 9.110 9.217 1,392,314 -0.00(-0.05%)
Apr 08, 2005 9.044 9.265 8.947 9.221 1,781,358 +0.14(+1.53%)
Apr 07, 2005 9.156 9.183 8.846 9.082 2,972,161 -0.04(-0.39%)
Apr 06, 2005 9.156 9.263 9.059 9.118 1,154,584 +0.01(+0.07%)
Apr 05, 2005 9.040 9.192 9.009 9.112 1,187,776 +0.07(+0.80%)
Apr 04, 2005 8.966 9.053 8.945 9.039 2,005,660 +0.13(+1.41%)
Apr 01, 2005 9.194 9.263 8.889 8.914 1,456,922 -0.28(-3.00%)
Mar 31, 2005 9.303 9.316 9.042 9.190 1,263,362 -0.10(-1.07%)
Mar 30, 2005 9.059 9.354 9.057 9.289 1,090,269 +0.20(+2.15%)
Mar 29, 2005 9.276 9.316 9.057 9.093 974,508 -0.15(-1.66%)
Mar 28, 2005 9.147 9.415 9.147 9.246 1,189,686 +0.09(+0.99%)
Mar 24, 2005 9.042 9.232 9.042 9.156 960,781 +0.10(+1.12%)
Mar 23, 2005 9.023 9.162 8.952 9.055 1,709,686 -0.03(-0.32%)
Mar 22, 2005 8.954 9.187 8.891 9.084 2,202,479 +0.17(+1.94%)
Mar 21, 2005 8.958 8.958 8.817 8.912 1,035,483 -0.05(-0.52%)
Mar 18, 2005 8.941 9.034 8.895 8.958 1,680,431 -0.01(-0.07%)
Mar 17, 2005 8.922 8.992 8.787 8.964 1,097,551 +0.06(+0.71%)
Mar 16, 2005 8.947 9.013 8.846 8.901 1,555,983 -0.09(-0.96%)
Mar 15, 2005 9.004 9.145 8.960 8.987 844,792 -0.00(-0.05%)
Mar 14, 2005 9.044 9.051 8.910 8.992 675,437 -0.00(-0.05%)
Mar 11, 2005 8.987 9.053 8.832 8.996 1,027,508 +0.04(+0.45%)
Mar 10, 2005 8.969 9.059 8.846 8.956 1,177,174 +0.04(+0.50%)
Mar 09, 2005 8.947 9.053 8.891 8.912 500,392 -0.04(-0.40%)
Mar 08, 2005 9.095 9.095 8.947 8.947 1,635,364 -0.17(-1.85%)
Mar 07, 2005 9.209 9.255 9.053 9.116 1,114,181 -0.12(-1.25%)
Mar 04, 2005 9.053 9.297 9.015 9.232 1,498,751 +0.24(+2.65%)
Mar 03, 2005 9.162 9.162 8.897 8.994 1,722,782 -0.11(-1.20%)
Mar 02, 2005 9.095 9.200 9.013 9.103 2,183,190 +0.00(+0.05%)
Mar 01, 2005 8.969 9.152 8.901 9.099 1,294,037 +0.13(+1.48%)
Feb 28, 2005 8.947 9.006 8.853 8.966 1,586,667 +0.02(+0.21%)
Feb 25, 2005 9.000 9.027 8.895 8.947 1,349,707 -0.08(-0.91%)
Feb 24, 2005 8.832 9.030 8.821 9.030 1,894,274 +0.20(+2.24%)
Feb 23, 2005 8.794 8.899 8.781 8.832 1,702,001 +0.05(+0.62%)
Feb 22, 2005 8.899 8.971 8.745 8.777 1,755,181 -0.19(-2.09%)
Feb 18, 2005 8.886 9.006 8.842 8.964 1,292,878 +0.13(+1.43%)
Feb 17, 2005 9.053 9.095 8.838 8.838 1,975,336 -0.17(-1.94%)
Feb 16, 2005 8.985 9.044 8.969 9.013 1,180,979 -0.02(-0.21%)
Feb 15, 2005 9.051 9.154 8.969 9.032 1,207,607 -0.07(-0.72%)
Feb 14, 2005 9.074 9.122 9.023 9.097 1,164,169 +0.01(+0.12%)
Feb 11, 2005 9.143 9.143 8.996 9.086 1,320,746 -0.02(-0.20%)
Feb 10, 2005 8.926 9.166 8.926 9.104 1,707,401 +0.16(+1.80%)
Feb 09, 2005 9.474 9.474 8.813 8.943 5,472,984 -0.58(-6.12%)
Feb 08, 2005 9.474 9.569 9.467 9.526 2,676,923 -0.03(-0.29%)
Feb 07, 2005 9.286 9.554 9.143 9.554 4,732,947 +0.22(+2.37%)
Feb 04, 2005 8.752 9.432 8.718 9.333 16,166,413 +1.21(+14.96%)
Feb 03, 2005 7.718 8.232 7.718 8.118 3,558,499 +0.28(+3.63%)
Feb 02, 2005 7.790 7.840 7.661 7.834 1,607,700 +0.01(+0.19%)
Feb 01, 2005 7.474 7.851 7.474 7.819 1,935,499 +0.28(+3.74%)
Jan 31, 2005 7.474 7.573 7.444 7.537 1,944,153 +0.13(+1.76%)
Jan 28, 2005 7.510 7.554 7.366 7.406 2,237,714 -0.16(-2.09%)
Jan 27, 2005 7.474 7.750 7.400 7.564 3,693,203 +0.09(+1.21%)
Jan 26, 2005 7.263 7.474 7.251 7.474 1,988,394 +0.21(+2.90%)
Jan 25, 2005 7.095 7.354 7.095 7.263 2,045,313 +0.13(+1.77%)
Jan 24, 2005 7.293 7.293 6.990 7.137 2,420,126 -0.11(-1.57%)
Jan 21, 2005 7.550 7.577 7.215 7.251 2,336,922 -0.29(-3.91%)
Jan 20, 2005 7.619 7.657 7.535 7.545 1,229,770 -0.08(-1.05%)
Jan 19, 2005 7.613 7.741 7.533 7.625 1,136,477 -0.01(-0.19%)
Jan 18, 2005 7.463 7.682 7.430 7.640 890,866 +0.15(+1.97%)
Jan 14, 2005 7.562 7.672 7.451 7.493 1,332,103 +0.00(+0.06%)
Jan 13, 2005 7.689 7.689 7.453 7.489 1,568,028 -0.20(-2.60%)
Jan 12, 2005 7.573 7.695 7.482 7.689 1,074,547 +0.11(+1.42%)
Jan 11, 2005 7.587 7.672 7.474 7.581 1,176,476 -0.01(-0.11%)
Jan 10, 2005 7.434 7.701 7.398 7.590 1,038,058 +0.12(+1.66%)
Jan 07, 2005 7.659 7.691 7.421 7.465 1,096,297 -0.19(-2.45%)
Jan 06, 2005 7.575 7.747 7.560 7.653 1,256,527 +0.15(+2.02%)
Jan 05, 2005 7.579 7.642 7.476 7.501 899,877 -0.13(-1.66%)
Jan 04, 2005 7.739 7.842 7.556 7.627 1,462,922 -0.17(-2.19%)
Jan 03, 2005 7.895 7.952 7.676 7.798 2,766,355 -0.04(-0.46%)
Dec 31, 2004 7.804 7.943 7.747 7.834 1,359,910 +0.07(+0.95%)
Dec 30, 2004 7.621 7.827 7.621 7.760 1,446,359 +0.06(+0.79%)
Dec 29, 2004 7.617 7.707 7.516 7.699 808,441 +0.06(+0.74%)
Dec 28, 2004 7.436 7.680 7.436 7.642 1,537,083 +0.16(+2.14%)
Dec 27, 2004 7.539 7.556 7.413 7.482 1,032,638 -0.08(-1.09%)
Dec 23, 2004 7.684 7.710 7.505 7.564 1,176,087 -0.09(-1.13%)
Dec 22, 2004 7.467 7.754 7.467 7.651 1,604,057 +0.12(+1.62%)
Dec 21, 2004 7.451 7.533 7.398 7.529 1,531,383 +0.11(+1.45%)
Dec 20, 2004 7.474 7.514 7.398 7.421 1,633,982 -0.04(-0.48%)
Dec 17, 2004 7.455 7.526 7.413 7.457 1,779,805 +0.04(+0.48%)
Dec 16, 2004 7.402 7.444 7.352 7.421 987,514 +0.03(+0.37%)
Dec 15, 2004 7.377 7.419 7.354 7.394 802,266 -0.01(-0.09%)
Dec 14, 2004 7.236 7.421 7.217 7.400 2,217,750 +0.13(+1.82%)
Dec 13, 2004 7.316 7.343 7.179 7.267 1,427,834 -0.00(-0.03%)
Dec 10, 2004 7.114 7.364 7.044 7.270 2,400,148 +0.20(+2.86%)
Dec 09, 2004 7.027 7.150 6.956 7.067 1,040,713 -0.07(-0.91%)
Dec 08, 2004 7.019 7.147 7.019 7.133 1,118,612 +0.09(+1.32%)
Dec 07, 2004 7.137 7.137 7.017 7.040 1,670,556 -0.04(-0.62%)
Dec 06, 2004 7.137 7.137 7.008 7.084 1,883,354 -0.02(-0.30%)
Dec 03, 2004 7.158 7.200 7.042 7.105 2,225,350 -0.07(-0.91%)
Dec 02, 2004 7.034 7.211 6.952 7.171 2,796,294 +0.16(+2.28%)
Dec 01, 2004 6.737 7.025 6.733 7.011 2,780,619 +0.33(+4.98%)
Nov 30, 2004 6.926 6.956 6.678 6.678 2,715,545 -0.23(-3.32%)
Nov 29, 2004 6.804 6.939 6.769 6.907 2,658,070 +0.08(+1.11%)
Nov 26, 2004 6.861 6.914 6.832 6.832 675,442 -0.03(-0.46%)
Nov 24, 2004 6.853 6.888 6.817 6.863 3,087,466 +0.03(+0.46%)
Nov 23, 2004 7.053 7.095 6.773 6.832 6,946,798 -0.22(-3.13%)
Nov 22, 2004 7.105 7.179 7.025 7.053 2,799,144 -0.06(-0.86%)
Nov 19, 2004 7.318 7.369 6.945 7.114 4,736,647 -0.29(-3.92%)
Nov 18, 2004 7.598 7.627 7.347 7.404 2,119,901 -0.23(-3.01%)
Nov 17, 2004 7.594 7.758 7.543 7.634 1,819,704 +0.06(+0.83%)
Nov 16, 2004 7.678 7.720 7.518 7.571 1,164,687 -0.15(-1.99%)
Nov 15, 2004 7.619 7.756 7.619 7.724 2,364,523 +0.07(+0.88%)
Nov 12, 2004 7.602 7.674 7.522 7.657 2,376,398 +0.01(+0.17%)
Nov 11, 2004 7.377 7.684 7.326 7.644 2,444,798 +0.24(+3.24%)
Nov 10, 2004 7.371 7.495 7.371 7.404 1,173,237 -0.01(-0.17%)
Nov 09, 2004 7.347 7.474 7.347 7.417 1,419,759 +0.04(+0.51%)
Nov 08, 2004 7.503 7.547 7.337 7.379 2,017,777 -0.13(-1.77%)
Nov 05, 2004 7.587 7.609 7.457 7.512 2,230,100 -0.03(-0.34%)
Nov 04, 2004 7.579 7.640 7.459 7.537 3,568,635 -0.09(-1.16%)
Nov 03, 2004 7.667 7.787 7.579 7.625 2,764,944 -0.03(-0.36%)
Nov 02, 2004 7.581 7.686 7.564 7.653 1,252,086 +0.05(+0.66%)
Nov 01, 2004 7.642 7.680 7.505 7.602 1,263,486 -0.04(-0.47%)
Oct 29, 2004 7.737 7.762 7.560 7.638 1,700,481 -0.09(-1.23%)
Oct 28, 2004 7.627 7.733 7.573 7.733 1,529,958 +0.05(+0.71%)
Oct 27, 2004 7.520 7.741 7.404 7.678 2,269,525 +0.17(+2.21%)
Oct 26, 2004 7.366 7.520 7.221 7.512 1,341,385 +0.20(+2.74%)
Oct 25, 2004 7.213 7.312 7.133 7.312 1,126,212 +0.08(+1.14%)
Oct 22, 2004 7.293 7.362 7.217 7.230 919,589 -0.04(-0.61%)
Oct 21, 2004 7.227 7.320 7.160 7.274 1,008,413 +0.04(+0.55%)
Oct 20, 2004 7.217 7.280 7.158 7.234 1,932,753 +0.00(+0.06%)
Oct 19, 2004 7.267 7.310 7.183 7.230 1,734,680 +0.02(+0.29%)
Oct 18, 2004 7.067 7.303 7.057 7.208 2,224,400 +0.10(+1.39%)
Oct 15, 2004 6.985 7.194 6.979 7.110 2,594,421 +0.11(+1.56%)
Oct 14, 2004 6.968 7.061 6.939 7.000 1,844,879 -0.01(-0.12%)
Oct 13, 2004 6.947 7.023 6.899 7.008 2,821,943 +0.17(+2.43%)
Oct 12, 2004 6.684 7.030 6.625 6.842 6,385,354 +0.24(+3.64%)
Oct 11, 2004 6.482 6.611 6.366 6.602 3,579,085 +0.03(+0.45%)
Oct 08, 2004 6.794 6.825 6.571 6.573 3,635,609 -0.24(-3.46%)
Oct 07, 2004 6.926 6.926 6.790 6.809 1,012,688 -0.15(-2.09%)
Oct 06, 2004 6.901 6.962 6.796 6.954 1,984,528 +0.08(+1.16%)
Oct 05, 2004 6.758 6.931 6.733 6.874 2,446,223 +0.11(+1.68%)
Oct 04, 2004 6.943 7.004 6.737 6.760 2,344,099 -0.12(-1.74%)
Oct 01, 2004 6.705 7.002 6.667 6.880 2,932,142 +0.26(+3.94%)
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%)
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.