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

Murphy USA Inc (NY: MUSA )

443.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2020 125.95 127.64 125.26 125.59 262,026 -0.36(-0.29%)
Sep 29, 2020 129.26 129.47 125.78 125.95 250,536 -3.44(-2.66%)
Sep 28, 2020 129.23 130.84 127.71 129.39 230,436 +1.23(+0.96%)
Sep 25, 2020 129.51 130.04 126.99 128.15 194,362 -2.29(-1.76%)
Sep 24, 2020 131.33 132.35 128.66 130.45 231,150 -1.00(-0.76%)
Sep 23, 2020 132.48 133.32 131.18 131.44 298,712 -1.22(-0.92%)
Sep 22, 2020 133.18 133.86 132.16 132.67 213,611 +0.32(+0.24%)
Sep 21, 2020 131.85 132.73 129.45 132.34 335,575 -0.85(-0.64%)
Sep 18, 2020 134.55 134.55 131.55 133.20 579,205 -0.80(-0.60%)
Sep 17, 2020 133.82 136.01 133.79 134.00 222,932 -1.43(-1.06%)
Sep 16, 2020 134.92 138.38 134.88 135.43 358,672 +0.95(+0.71%)
Sep 15, 2020 137.10 138.13 133.69 134.48 323,378 -2.21(-1.62%)
Sep 14, 2020 136.51 137.96 136.51 136.69 330,613 +0.64(+0.47%)
Sep 11, 2020 134.29 137.53 133.57 136.06 251,557 +2.45(+1.83%)
Sep 10, 2020 131.09 136.36 131.09 133.61 369,130 -0.25(-0.18%)
Sep 09, 2020 133.47 137.47 133.47 133.85 307,868 +0.84(+0.63%)
Sep 08, 2020 132.58 134.17 131.03 133.01 263,907 -0.74(-0.56%)
Sep 04, 2020 135.44 135.94 131.87 133.75 213,869 -1.12(-0.83%)
Sep 03, 2020 137.05 137.43 131.69 134.87 214,012 -2.32(-1.69%)
Sep 02, 2020 133.93 137.59 133.78 137.19 325,962 +2.70(+2.01%)
Sep 01, 2020 132.43 134.93 132.05 134.49 217,811 +2.45(+1.85%)
Aug 31, 2020 132.19 134.02 131.62 132.04 288,632 -0.03(-0.02%)
Aug 28, 2020 134.31 135.41 131.73 132.07 211,520 -1.55(-1.16%)
Aug 27, 2020 134.09 134.82 132.29 133.62 248,144 +0.08(+0.06%)
Aug 26, 2020 135.63 136.28 132.74 133.54 309,628 -2.39(-1.76%)
Aug 25, 2020 137.72 137.94 135.88 135.93 209,545 -1.17(-0.85%)
Aug 24, 2020 135.98 137.44 135.40 137.09 257,619 +1.84(+1.36%)
Aug 21, 2020 136.60 137.18 134.35 135.25 304,871 -1.66(-1.22%)
Aug 20, 2020 138.30 139.22 136.92 136.92 352,911 -2.66(-1.91%)
Aug 19, 2020 139.49 141.08 138.65 139.58 274,627 -0.07(-0.05%)
Aug 18, 2020 138.88 139.89 136.28 139.65 306,881 +0.74(+0.54%)
Aug 17, 2020 138.06 140.10 137.59 138.91 274,698 +0.88(+0.64%)
Aug 14, 2020 135.71 138.26 134.07 138.02 160,147 +1.96(+1.44%)
Aug 13, 2020 136.10 137.39 134.80 136.07 137,937 -0.46(-0.34%)
Aug 12, 2020 135.81 137.68 134.75 136.53 168,462 +1.82(+1.35%)
Aug 11, 2020 137.69 138.37 134.52 134.71 245,212 -1.97(-1.44%)
Aug 10, 2020 137.56 139.16 136.51 136.67 228,168 -1.54(-1.11%)
Aug 07, 2020 135.46 139.37 135.44 138.21 361,352 +2.56(+1.88%)
Aug 06, 2020 134.86 136.69 134.52 135.65 204,473 +0.79(+0.59%)
Aug 05, 2020 136.07 136.27 132.74 134.86 266,469 -1.19(-0.87%)
Aug 04, 2020 132.34 136.45 130.90 136.05 307,311 +3.10(+2.33%)
Aug 03, 2020 130.88 133.91 130.71 132.94 278,524 +3.30(+2.54%)
Jul 31, 2020 129.79 130.50 127.93 129.64 239,914 -1.16(-0.89%)
Jul 30, 2020 128.63 131.27 127.85 130.81 223,278 +0.83(+0.64%)
Jul 29, 2020 130.86 132.61 129.60 129.98 214,438 -0.42(-0.32%)
Jul 28, 2020 133.08 133.88 130.30 130.40 238,779 -2.73(-2.05%)
Jul 27, 2020 133.01 134.05 132.65 133.13 303,660 +0.12(+0.09%)
Jul 24, 2020 136.54 137.72 132.47 133.01 388,928 -3.50(-2.56%)
Jul 23, 2020 137.61 138.27 134.87 136.51 513,469 -0.48(-0.35%)
Jul 22, 2020 132.32 137.26 131.20 136.99 769,412 +5.08(+3.85%)
Jul 21, 2020 117.98 134.42 115.53 131.90 1,139,500 +16.46(+14.26%)
Jul 20, 2020 114.43 116.10 113.62 115.45 390,049 +1.02(+0.89%)
Jul 17, 2020 113.98 115.38 112.92 114.43 299,050 +1.01(+0.89%)
Jul 16, 2020 114.17 115.38 112.93 113.42 298,380 -1.38(-1.20%)
Jul 15, 2020 114.90 116.65 114.04 114.80 348,727 +1.25(+1.10%)
Jul 14, 2020 110.11 113.73 109.94 113.55 373,910 +3.06(+2.76%)
Jul 13, 2020 113.32 114.93 110.43 110.49 312,353 -1.81(-1.61%)
Jul 10, 2020 110.45 113.48 110.15 112.30 309,059 +2.30(+2.09%)
Jul 09, 2020 108.92 110.95 108.30 110.00 292,817 +0.48(+0.44%)
Jul 08, 2020 109.42 111.41 108.71 109.52 236,430 -0.19(-0.17%)
Jul 07, 2020 110.04 110.45 108.72 109.71 252,932 -1.19(-1.07%)
Jul 06, 2020 110.60 112.19 110.31 110.89 278,138 +1.43(+1.31%)
Jul 02, 2020 111.07 111.53 108.48 109.46 298,539 -0.17(-0.15%)
Jul 01, 2020 110.14 111.36 108.84 109.63 284,229 -0.61(-0.55%)
Jun 30, 2020 106.89 110.64 106.89 110.24 399,049 +2.95(+2.75%)
Jun 29, 2020 109.14 109.52 106.83 107.29 615,151 -1.11(-1.02%)
Jun 26, 2020 113.58 114.42 108.37 108.40 1,079,971 -5.31(-4.67%)
Jun 25, 2020 114.24 115.95 112.56 113.70 414,485 -0.76(-0.67%)
Jun 24, 2020 113.03 115.42 110.71 114.47 423,287 +0.16(+0.14%)
Jun 23, 2020 114.70 116.26 113.96 114.31 382,039 +0.48(+0.42%)
Jun 22, 2020 111.37 113.93 109.78 113.83 297,169 +2.42(+2.17%)
Jun 19, 2020 111.53 112.58 109.50 111.41 749,872 +0.90(+0.82%)
Jun 18, 2020 110.93 112.77 110.28 110.51 389,679 -0.63(-0.56%)
Jun 17, 2020 110.81 112.18 109.39 111.14 289,984 -0.06(-0.05%)
Jun 16, 2020 112.98 113.14 109.51 111.20 336,398 +1.78(+1.63%)
Jun 15, 2020 105.10 109.41 104.05 109.41 309,401 +2.12(+1.98%)
Jun 12, 2020 108.79 109.07 103.23 107.29 373,506 +0.28(+0.27%)
Jun 11, 2020 111.22 112.89 106.23 107.01 419,807 -6.53(-5.75%)
Jun 10, 2020 110.78 115.27 110.78 113.54 489,973 +3.13(+2.84%)
Jun 09, 2020 111.81 112.20 109.00 110.40 404,884 -2.35(-2.08%)
Jun 08, 2020 110.90 114.15 110.89 112.75 412,545 +2.52(+2.28%)
Jun 05, 2020 110.74 111.88 109.45 110.24 374,936 +1.54(+1.41%)
Jun 04, 2020 110.18 111.36 108.51 108.70 297,763 -2.34(-2.11%)
Jun 03, 2020 114.05 114.97 110.88 111.04 409,771 -2.22(-1.96%)
Jun 02, 2020 113.93 115.07 112.07 113.26 234,595 +0.33(+0.29%)
Jun 01, 2020 113.81 114.92 112.69 112.93 271,882 -0.75(-0.66%)
May 29, 2020 111.52 114.15 109.33 113.67 335,001 +2.10(+1.88%)
May 28, 2020 114.92 114.92 111.18 111.58 335,675 -2.48(-2.17%)
May 27, 2020 114.14 114.38 111.40 114.06 466,458 +1.30(+1.15%)
May 26, 2020 116.05 116.26 112.41 112.75 234,246 -1.00(-0.88%)
May 22, 2020 112.77 113.86 111.14 113.75 331,631 +0.31(+0.28%)
May 21, 2020 113.55 114.35 112.69 113.44 242,642 +0.38(+0.34%)
May 20, 2020 112.09 113.70 111.51 113.06 244,541 +2.44(+2.20%)
May 19, 2020 112.58 115.13 110.48 110.62 300,203 -2.94(-2.59%)
May 18, 2020 111.35 114.09 110.78 113.56 451,731 +4.07(+3.72%)
May 15, 2020 104.73 110.22 104.42 109.48 285,568 +4.37(+4.15%)
May 14, 2020 102.83 105.12 101.63 105.12 346,615 +0.90(+0.86%)
May 13, 2020 106.47 106.96 103.85 104.22 389,915 -2.61(-2.45%)
May 12, 2020 110.17 110.27 106.71 106.83 299,195 -3.54(-3.21%)
May 11, 2020 110.58 114.08 109.73 110.37 333,607 -1.34(-1.20%)
May 08, 2020 109.23 112.30 108.95 111.72 266,060 +4.20(+3.91%)
May 07, 2020 110.11 110.11 106.99 107.52 286,609 -1.08(-0.99%)
May 06, 2020 106.66 109.99 106.02 108.59 276,886 +2.61(+2.47%)
May 05, 2020 109.10 110.39 105.34 105.98 301,622 -2.26(-2.09%)
May 04, 2020 99.19 108.47 98.95 108.24 401,911 +7.91(+7.89%)
May 01, 2020 102.81 102.81 99.00 100.33 402,410 -4.24(-4.05%)
Apr 30, 2020 105.62 106.81 104.14 104.57 421,550 -2.22(-2.08%)
Apr 29, 2020 108.99 110.17 106.18 106.79 416,203 -0.50(-0.47%)
Apr 28, 2020 110.02 110.64 107.10 107.29 343,387 -0.42(-0.39%)
Apr 27, 2020 108.38 110.31 107.61 107.71 349,682 +0.06(+0.05%)
Apr 24, 2020 106.87 108.30 105.80 107.65 481,360 +0.87(+0.82%)
Apr 23, 2020 106.71 109.21 105.91 106.78 321,972 +0.46(+0.43%)
Apr 22, 2020 110.54 110.54 106.20 106.32 366,356 -2.10(-1.93%)
Apr 21, 2020 105.29 109.11 104.91 108.42 449,284 +0.65(+0.60%)
Apr 20, 2020 106.33 112.00 105.64 107.77 517,115 +1.81(+1.71%)
Apr 17, 2020 105.74 106.81 98.45 105.96 753,140 +5.25(+5.21%)
Apr 16, 2020 101.18 101.71 99.03 100.71 450,854 +0.48(+0.48%)
Apr 15, 2020 103.45 103.45 97.93 100.23 398,816 -5.00(-4.76%)
Apr 14, 2020 102.79 105.58 100.97 105.23 312,975 +4.09(+4.05%)
Apr 13, 2020 102.88 102.95 99.03 101.14 328,457 -2.50(-2.41%)
Apr 09, 2020 99.21 105.17 98.13 103.64 306,199 +5.86(+5.99%)
Apr 08, 2020 101.18 101.52 96.67 97.78 329,903 -1.90(-1.91%)
Apr 07, 2020 96.40 101.77 95.60 99.68 511,802 +4.69(+4.94%)
Apr 06, 2020 82.18 95.61 82.18 94.99 462,502 +12.05(+14.53%)
Apr 03, 2020 81.73 83.66 79.80 82.94 394,035 +0.38(+0.46%)
Apr 02, 2020 81.33 83.62 79.61 82.56 284,429 +1.35(+1.66%)
Apr 01, 2020 80.75 81.70 78.23 81.21 426,622 -1.39(-1.68%)
Mar 31, 2020 81.65 85.12 80.47 82.60 394,814 -0.10(-0.12%)
Mar 30, 2020 81.90 84.46 79.97 82.69 486,617 +1.37(+1.69%)
Mar 27, 2020 82.84 84.09 79.25 81.32 560,821 -5.38(-6.20%)
Mar 26, 2020 83.26 88.99 81.16 86.70 469,176 +3.98(+4.82%)
Mar 25, 2020 85.35 88.01 80.27 82.71 607,863 -2.72(-3.19%)
Mar 24, 2020 81.75 85.52 77.10 85.44 862,449 +5.65(+7.08%)
Mar 23, 2020 90.91 90.91 77.80 79.79 766,293 -11.73(-12.82%)
Mar 20, 2020 99.11 100.03 90.08 91.52 865,999 -6.83(-6.95%)
Mar 19, 2020 93.19 106.71 92.11 98.35 962,357 +4.75(+5.07%)
Mar 18, 2020 98.57 109.39 89.85 93.60 1,043,187 -8.30(-8.15%)
Mar 17, 2020 93.83 108.60 93.02 101.91 1,150,756 +9.12(+9.82%)
Mar 16, 2020 93.46 103.08 90.87 92.79 1,016,954 -5.56(-5.65%)
Mar 13, 2020 93.46 98.39 92.46 98.35 632,315 +7.19(+7.88%)
Mar 12, 2020 95.95 98.90 90.91 91.16 722,609 -9.16(-9.13%)
Mar 11, 2020 103.94 104.58 99.66 100.33 748,277 -5.41(-5.11%)
Mar 10, 2020 111.21 112.60 103.56 105.73 1,101,486 -3.70(-3.38%)
Mar 09, 2020 100.61 113.16 100.61 109.43 1,296,057 +4.75(+4.54%)
Mar 06, 2020 100.39 104.99 100.03 104.69 852,313 +2.30(+2.25%)
Mar 05, 2020 101.30 102.89 100.47 102.39 627,613 -0.08(-0.08%)
Mar 04, 2020 99.32 102.73 98.36 102.46 449,187 +4.05(+4.12%)
Mar 03, 2020 98.55 101.60 98.00 98.41 599,580 -0.21(-0.21%)
Mar 02, 2020 96.01 98.79 94.79 98.61 427,486 +3.15(+3.30%)
Feb 28, 2020 91.69 95.86 91.61 95.46 592,687 +1.81(+1.93%)
Feb 27, 2020 94.19 95.73 92.67 93.65 525,519 -1.97(-2.06%)
Feb 26, 2020 98.28 98.86 94.64 95.62 226,122 -2.14(-2.19%)
Feb 25, 2020 99.62 99.62 97.67 97.76 389,634 -1.82(-1.83%)
Feb 24, 2020 99.51 100.24 98.10 99.58 297,727 -1.83(-1.81%)
Feb 21, 2020 102.19 102.19 100.98 101.42 275,865 -0.75(-0.74%)
Feb 20, 2020 103.86 104.04 99.26 102.17 360,225 -2.21(-2.12%)
Feb 19, 2020 104.61 105.28 104.16 104.38 292,634 +0.14(+0.13%)
Feb 18, 2020 102.99 104.75 102.98 104.25 201,778 +1.36(+1.32%)
Feb 14, 2020 103.37 104.11 102.51 102.88 298,233 -0.38(-0.37%)
Feb 13, 2020 102.53 104.03 102.26 103.27 270,535 +0.36(+0.35%)
Feb 12, 2020 103.84 103.84 102.36 102.90 247,975 -0.53(-0.51%)
Feb 11, 2020 102.99 103.79 102.03 103.43 258,879 +0.42(+0.41%)
Feb 10, 2020 103.48 104.72 102.68 103.01 265,764 -0.91(-0.88%)
Feb 07, 2020 103.06 104.22 102.09 103.92 246,757 +0.79(+0.77%)
Feb 06, 2020 104.89 104.93 102.75 103.13 277,135 -1.36(-1.30%)
Feb 05, 2020 104.33 104.86 102.87 104.49 481,157 +0.99(+0.96%)
Feb 04, 2020 102.11 103.99 101.77 103.50 635,379 +2.40(+2.37%)
Feb 03, 2020 100.86 103.28 100.22 101.10 452,037 +1.07(+1.07%)
Jan 31, 2020 103.07 103.53 98.86 100.03 835,767 -3.64(-3.51%)
Jan 30, 2020 107.86 107.86 98.48 103.68 1,582,133 -6.98(-6.31%)
Jan 29, 2020 111.46 112.43 110.22 110.66 552,859 -0.64(-0.57%)
Jan 28, 2020 110.77 111.89 108.71 111.29 405,848 +0.78(+0.71%)
Jan 27, 2020 108.33 112.02 107.67 110.51 480,019 +1.31(+1.20%)
Jan 24, 2020 109.05 109.52 108.33 109.20 367,582 +0.15(+0.13%)
Jan 23, 2020 110.02 111.00 108.99 109.05 295,818 -1.16(-1.05%)
Jan 22, 2020 110.99 111.03 108.72 110.21 346,723 -0.69(-0.62%)
Jan 21, 2020 109.84 111.11 109.73 110.89 305,531 +1.00(+0.91%)
Jan 17, 2020 110.75 111.25 109.55 109.89 287,611 -0.27(-0.25%)
Jan 16, 2020 109.65 110.22 108.68 110.17 238,704 +0.55(+0.50%)
Jan 15, 2020 110.71 111.32 108.99 109.62 309,850 -1.31(-1.18%)
Jan 14, 2020 110.69 111.19 110.01 110.93 222,089 +0.22(+0.19%)
Jan 13, 2020 108.59 111.14 108.24 110.72 327,505 +1.73(+1.59%)
Jan 10, 2020 110.12 110.12 108.96 108.98 419,058 -1.32(-1.20%)
Jan 09, 2020 111.46 112.02 109.75 110.31 367,348 -1.14(-1.02%)
Jan 08, 2020 111.49 112.64 111.24 111.44 228,898 +0.10(+0.09%)
Jan 07, 2020 109.69 111.97 109.61 111.34 538,125 +1.71(+1.56%)
Jan 06, 2020 110.89 111.24 108.21 109.63 482,150 -1.77(-1.59%)
Jan 03, 2020 111.61 111.95 109.18 111.40 496,374 -1.19(-1.06%)
Jan 02, 2020 114.81 114.81 111.77 112.60 324,101 -1.96(-1.71%)
Dec 31, 2019 114.86 115.84 114.39 114.56 227,658 -0.56(-0.48%)
Dec 30, 2019 116.89 116.98 114.88 115.11 234,449 -1.88(-1.61%)
Dec 27, 2019 116.29 117.07 115.55 116.99 212,950 +0.51(+0.44%)
Dec 26, 2019 116.89 116.91 115.80 116.48 136,318 -0.40(-0.34%)
Dec 24, 2019 116.84 117.32 116.39 116.89 162,904 +0.11(+0.09%)
Dec 23, 2019 117.83 118.15 115.66 116.78 197,403 -0.97(-0.82%)
Dec 20, 2019 116.35 117.93 115.84 117.75 1,118,578 +2.10(+1.81%)
Dec 19, 2019 116.76 117.43 115.22 115.65 315,773 -0.98(-0.84%)
Dec 18, 2019 116.12 117.27 114.96 116.63 423,308 +0.69(+0.60%)
Dec 17, 2019 115.92 116.56 115.05 115.94 300,736 +0.25(+0.21%)
Dec 16, 2019 114.69 115.76 113.78 115.69 479,928 +1.53(+1.34%)
Dec 13, 2019 115.18 115.18 113.25 114.16 438,974 -1.20(-1.04%)
Dec 12, 2019 114.99 116.55 114.24 115.36 320,630 +0.28(+0.24%)
Dec 11, 2019 114.68 115.23 113.28 115.08 238,407 +0.45(+0.39%)
Dec 10, 2019 115.11 115.11 113.27 114.63 383,820 -0.57(-0.49%)
Dec 09, 2019 116.05 117.03 115.04 115.20 373,593 -1.42(-1.22%)
Dec 06, 2019 116.75 117.92 116.46 116.62 370,135 +0.64(+0.55%)
Dec 05, 2019 115.42 116.37 114.63 115.98 364,630 +0.94(+0.82%)
Dec 04, 2019 115.37 116.08 114.36 115.04 413,249 +0.35(+0.31%)
Dec 03, 2019 113.31 114.84 113.11 114.69 292,802 +0.44(+0.39%)
Dec 02, 2019 115.61 115.92 113.97 114.25 290,942 -0.82(-0.72%)
Nov 29, 2019 117.14 117.14 114.98 115.07 162,700 -2.40(-2.04%)
Nov 27, 2019 116.42 117.55 115.84 117.47 171,994 +1.06(+0.91%)
Nov 26, 2019 115.86 117.93 115.86 116.42 205,619 +0.57(+0.49%)
Nov 25, 2019 117.58 118.31 115.00 115.85 350,134 -1.58(-1.34%)
Nov 22, 2019 118.04 118.70 116.59 117.42 197,528 -0.18(-0.15%)
Nov 21, 2019 116.61 118.00 115.51 117.60 302,499 +1.44(+1.24%)
Nov 20, 2019 116.57 117.30 114.31 116.16 329,303 -0.77(-0.66%)
Nov 19, 2019 118.21 118.21 116.61 116.93 320,481 -1.38(-1.17%)
Nov 18, 2019 115.06 118.49 115.05 118.31 583,887 +3.53(+3.08%)
Nov 15, 2019 113.63 114.96 112.41 114.78 1,087,324 +1.41(+1.24%)
Nov 14, 2019 112.89 113.89 112.45 113.37 290,868 +0.67(+0.59%)
Nov 13, 2019 113.38 114.04 112.64 112.70 411,320 -1.43(-1.25%)
Nov 12, 2019 114.88 115.53 113.70 114.13 284,677 +0.04(+0.03%)
Nov 11, 2019 112.84 114.57 112.84 114.09 399,795 +0.85(+0.75%)
Nov 08, 2019 113.26 113.58 111.33 113.24 433,357 -0.57(-0.50%)
Nov 07, 2019 117.12 118.43 113.43 113.81 616,230 -2.41(-2.07%)
Nov 06, 2019 117.49 118.59 115.89 116.22 613,181 -1.00(-0.85%)
Nov 05, 2019 113.61 117.43 113.27 117.22 604,303 +4.05(+3.58%)
Nov 04, 2019 111.60 115.36 109.20 113.16 800,624 +1.97(+1.77%)
Nov 01, 2019 115.33 116.44 108.86 111.20 1,482,075 -4.27(-3.70%)
Oct 31, 2019 103.22 116.32 101.64 115.47 2,519,621 +22.61(+24.35%)
Oct 30, 2019 91.42 92.86 90.77 92.86 300,733 +1.21(+1.32%)
Oct 29, 2019 91.46 92.25 91.08 91.64 466,282 -0.10(-0.11%)
Oct 28, 2019 90.74 92.38 90.71 91.74 416,576 +1.28(+1.42%)
Oct 25, 2019 89.58 90.86 89.31 90.46 351,853 +0.76(+0.85%)
Oct 24, 2019 89.55 90.33 89.55 89.70 243,234 +0.31(+0.35%)
Oct 23, 2019 88.56 89.40 87.94 89.38 371,597 +0.99(+1.12%)
Oct 22, 2019 87.67 88.77 87.20 88.39 247,281 +0.76(+0.87%)
Oct 21, 2019 87.70 88.37 87.42 87.63 214,079 +0.39(+0.45%)
Oct 18, 2019 87.69 87.83 86.68 87.24 285,466 -0.81(-0.92%)
Oct 17, 2019 86.64 88.19 86.45 88.05 271,911 +1.42(+1.64%)
Oct 16, 2019 87.29 87.39 86.16 86.63 295,386 -0.48(-0.55%)
Oct 15, 2019 85.69 90.20 85.69 87.11 441,286 +3.27(+3.90%)
Oct 14, 2019 83.29 84.08 82.99 83.84 197,659 +0.27(+0.33%)
Oct 11, 2019 84.10 84.58 83.51 83.57 249,719 +0.12(+0.14%)
Oct 10, 2019 83.62 84.14 83.22 83.45 168,028 +0.08(+0.09%)
Oct 09, 2019 83.61 84.06 82.57 83.37 167,182 +0.17(+0.20%)
Oct 08, 2019 83.35 84.28 82.78 83.20 185,737 -0.82(-0.98%)
Oct 07, 2019 84.78 85.16 83.93 84.03 267,820 -0.90(-1.06%)
Oct 04, 2019 84.08 85.19 84.08 84.93 220,100 +0.91(+1.08%)
Oct 03, 2019 83.48 84.09 82.42 84.02 229,975 +0.53(+0.63%)
Oct 02, 2019 83.10 84.16 82.77 83.49 337,865 -0.10(-0.12%)
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.