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

Tractor Supply (NQ: TSCO )

273.90 +8.64 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 153.95 154.45 150.41 151.21 1,659,328 -2.11(-1.38%)
Feb 25, 2021 154.24 156.32 152.44 153.32 1,305,180 +0.09(+0.06%)
Feb 24, 2021 157.69 158.79 152.91 153.22 1,546,184 -3.92(-2.49%)
Feb 23, 2021 155.52 157.99 150.45 157.14 1,395,725 +0.25(+0.16%)
Feb 22, 2021 160.72 161.71 156.61 156.90 1,488,369 -6.09(-3.73%)
Feb 19, 2021 163.97 165.28 161.40 162.98 1,343,211 -0.03(-0.02%)
Feb 18, 2021 160.27 164.41 159.12 163.01 1,644,573 +1.56(+0.96%)
Feb 17, 2021 154.48 163.25 154.48 161.46 2,123,588 +7.88(+5.13%)
Feb 16, 2021 152.07 154.96 151.37 153.58 1,487,688 +1.91(+1.26%)
Feb 12, 2021 149.47 152.03 149.47 151.67 996,888 +2.47(+1.65%)
Feb 11, 2021 148.94 152.64 148.64 149.20 1,619,288 +0.84(+0.56%)
Feb 10, 2021 151.56 151.60 146.39 148.37 1,309,545 -1.94(-1.29%)
Feb 09, 2021 148.81 152.22 148.34 150.31 1,736,271 +1.19(+0.80%)
Feb 08, 2021 145.85 149.45 145.49 149.13 1,687,126 +5.45(+3.80%)
Feb 05, 2021 138.67 144.41 138.67 143.68 1,551,536 +4.99(+3.60%)
Feb 04, 2021 138.01 139.13 136.96 138.69 1,167,793 +1.23(+0.90%)
Feb 03, 2021 135.95 139.03 135.62 137.45 1,109,411 +1.67(+1.23%)
Feb 02, 2021 132.80 137.09 132.67 135.78 1,656,385 +3.28(+2.48%)
Feb 01, 2021 134.80 138.16 131.93 132.50 1,502,782 -1.92(-1.42%)
Jan 29, 2021 143.02 143.13 134.27 134.42 2,237,675 -7.30(-5.15%)
Jan 28, 2021 142.47 147.41 137.98 141.72 2,230,291 -4.06(-2.78%)
Jan 27, 2021 142.26 147.41 138.94 145.78 2,292,894 +1.74(+1.20%)
Jan 26, 2021 148.18 148.89 143.29 144.04 1,115,733 -4.03(-2.72%)
Jan 25, 2021 148.13 150.35 147.47 148.07 1,217,788 +0.49(+0.33%)
Jan 22, 2021 147.67 149.21 146.23 147.58 1,307,111 +0.42(+0.28%)
Jan 21, 2021 147.37 149.83 146.91 147.16 791,616 -0.16(-0.11%)
Jan 20, 2021 149.43 149.43 146.14 147.33 999,883 -1.99(-1.33%)
Jan 19, 2021 150.32 151.11 148.62 149.32 1,273,311 -0.03(-0.02%)
Jan 15, 2021 148.40 152.52 148.21 149.35 1,951,072 +0.99(+0.66%)
Jan 14, 2021 145.63 148.97 145.48 148.36 1,616,809 +3.09(+2.13%)
Jan 13, 2021 144.61 146.17 142.96 145.27 1,718,834 +1.36(+0.94%)
Jan 12, 2021 141.47 144.24 141.28 143.91 1,188,606 +2.13(+1.51%)
Jan 11, 2021 141.15 143.75 139.43 141.78 1,378,789 +0.18(+0.13%)
Jan 08, 2021 139.56 141.74 138.22 141.60 1,128,169 +2.08(+1.49%)
Jan 07, 2021 138.15 139.92 137.59 139.52 969,232 +1.18(+0.86%)
Jan 06, 2021 132.15 138.41 131.57 138.34 1,162,942 +4.91(+3.68%)
Jan 05, 2021 132.03 133.53 131.07 133.42 903,439 +0.93(+0.70%)
Jan 04, 2021 133.62 134.33 131.00 132.49 1,474,509 -0.82(-0.62%)
Dec 31, 2020 133.32 133.32 133.32 663,671 -2.07(-1.53%)
Dec 30, 2020 136.00 137.24 134.42 135.39 663,671 -0.23(-0.17%)
Dec 29, 2020 136.54 137.25 133.84 135.61 873,936 -0.28(-0.20%)
Dec 28, 2020 140.29 140.46 135.88 135.89 805,633 -3.41(-2.44%)
Dec 24, 2020 139.43 140.36 138.66 139.29 389,202 -0.02(-0.01%)
Dec 23, 2020 142.06 142.57 138.42 139.31 881,429 -2.72(-1.92%)
Dec 22, 2020 140.82 142.91 140.34 142.03 1,369,762 +1.04(+0.74%)
Dec 21, 2020 137.75 141.63 136.34 140.99 1,230,341 +1.51(+1.08%)
Dec 18, 2020 139.09 140.06 137.81 139.48 2,444,349 +1.49(+1.08%)
Dec 17, 2020 137.28 138.63 136.38 137.99 1,962,792 +1.21(+0.89%)
Dec 16, 2020 133.86 137.34 133.86 136.78 1,172,177 +2.94(+2.20%)
Dec 15, 2020 133.77 135.53 132.93 133.84 1,091,441 +0.57(+0.43%)
Dec 14, 2020 132.25 134.31 131.71 133.27 1,404,837 +1.77(+1.35%)
Dec 11, 2020 128.32 131.85 128.20 131.50 1,221,594 +2.57(+1.99%)
Dec 10, 2020 128.39 129.66 126.70 128.93 789,420 +0.35(+0.27%)
Dec 09, 2020 128.98 130.28 127.20 128.58 928,976 -0.93(-0.72%)
Dec 08, 2020 129.91 130.50 128.07 129.51 1,037,177 -0.63(-0.48%)
Dec 07, 2020 127.70 130.65 127.20 130.13 1,501,592 +2.69(+2.11%)
Dec 04, 2020 128.62 129.06 126.78 127.44 1,110,560 -0.40(-0.31%)
Dec 03, 2020 129.21 130.09 126.71 127.84 1,109,966 -1.87(-1.44%)
Dec 02, 2020 132.46 132.72 129.60 129.71 1,060,778 -2.75(-2.08%)
Dec 01, 2020 133.57 136.21 131.51 132.46 1,422,811 -1.08(-0.81%)
Nov 30, 2020 131.68 134.07 130.43 133.54 3,052,282 +1.37(+1.03%)
Nov 27, 2020 128.02 132.36 127.40 132.17 1,177,412 +5.19(+4.09%)
Nov 25, 2020 126.97 127.63 125.33 126.98 1,298,043 -0.11(-0.09%)
Nov 24, 2020 128.15 128.74 126.22 127.10 1,787,727 +0.13(+0.10%)
Nov 23, 2020 123.52 127.95 123.50 126.97 2,017,574 +3.96(+3.22%)
Nov 20, 2020 123.33 124.61 121.79 123.00 1,396,635 -1.09(-0.88%)
Nov 19, 2020 121.45 124.60 121.02 124.09 1,320,099 +2.68(+2.20%)
Nov 18, 2020 124.80 125.33 121.11 121.42 1,571,802 -3.08(-2.48%)
Nov 17, 2020 124.88 126.89 123.97 124.50 1,543,578 -1.08(-0.86%)
Nov 16, 2020 124.77 125.88 123.84 125.58 2,028,774 +0.79(+0.64%)
Nov 13, 2020 124.33 125.81 123.09 124.78 1,060,436 +1.11(+0.89%)
Nov 12, 2020 125.66 126.30 121.98 123.68 1,207,237 -2.11(-1.68%)
Nov 11, 2020 124.52 126.53 124.25 125.78 1,009,201 +3.04(+2.47%)
Nov 10, 2020 121.22 123.24 120.81 122.75 2,085,532 +0.22(+0.18%)
Nov 09, 2020 128.62 129.52 122.51 122.53 2,353,927 -10.26(-7.72%)
Nov 06, 2020 131.32 133.18 129.69 132.79 896,812 +1.39(+1.06%)
Nov 05, 2020 129.45 132.64 128.88 131.40 1,343,293 +2.98(+2.32%)
Nov 04, 2020 130.05 130.90 127.98 128.42 1,595,550 -0.15(-0.12%)
Nov 03, 2020 127.64 129.87 127.20 128.57 1,321,536 +2.45(+1.94%)
Nov 02, 2020 127.26 128.41 124.37 126.12 1,397,340 +0.18(+0.14%)
Oct 30, 2020 125.42 126.32 123.86 125.94 1,474,097 +0.18(+0.14%)
Oct 29, 2020 125.33 126.82 123.79 125.77 1,338,600 +0.44(+0.35%)
Oct 28, 2020 125.18 128.47 124.07 125.33 1,354,627 -1.51(-1.19%)
Oct 27, 2020 129.16 130.13 126.80 126.84 1,423,251 -1.60(-1.24%)
Oct 26, 2020 131.33 132.13 126.82 128.44 1,732,964 -3.75(-2.84%)
Oct 23, 2020 130.17 132.63 128.84 132.19 2,060,795 +2.65(+2.04%)
Oct 22, 2020 134.34 134.56 128.68 129.55 4,667,921 -11.44(-8.11%)
Oct 21, 2020 141.99 142.98 140.43 140.99 1,312,400 -0.55(-0.39%)
Oct 20, 2020 143.36 144.17 140.69 141.53 1,226,572 -1.21(-0.85%)
Oct 19, 2020 145.84 146.55 142.41 142.75 1,292,979 -1.99(-1.38%)
Oct 16, 2020 144.10 145.81 143.31 144.74 2,412,053 +0.94(+0.65%)
Oct 15, 2020 142.67 145.44 142.24 143.80 1,216,724 +0.20(+0.14%)
Oct 14, 2020 144.77 148.50 142.57 143.61 1,556,494 -0.97(-0.67%)
Oct 13, 2020 142.20 145.01 142.20 144.58 1,196,586 +1.87(+1.31%)
Oct 12, 2020 143.24 144.56 142.03 142.71 1,487,597 +0.96(+0.67%)
Oct 09, 2020 141.90 143.89 140.55 141.75 952,340 +0.67(+0.48%)
Oct 08, 2020 138.16 141.53 137.28 141.08 1,083,967 +3.24(+2.35%)
Oct 07, 2020 134.46 139.36 134.46 137.84 1,369,131 +3.80(+2.84%)
Oct 06, 2020 136.44 137.06 133.41 134.04 1,048,353 -2.49(-1.82%)
Oct 05, 2020 133.78 136.64 133.48 136.52 1,029,701 +3.57(+2.69%)
Oct 02, 2020 132.96 134.57 132.48 132.95 978,571 -1.35(-1.01%)
Oct 01, 2020 135.87 136.91 133.80 134.30 1,465,797 -1.22(-0.90%)
Sep 30, 2020 133.91 136.93 133.39 135.52 1,641,174 +2.23(+1.67%)
Sep 29, 2020 134.16 135.12 133.14 133.29 1,005,475 -0.98(-0.73%)
Sep 28, 2020 132.93 134.28 131.82 134.27 1,020,508 +2.66(+2.02%)
Sep 25, 2020 130.82 131.96 129.26 131.62 1,801,027 +0.90(+0.69%)
Sep 24, 2020 131.43 132.92 130.48 130.72 876,004 -1.58(-1.19%)
Sep 23, 2020 133.95 135.72 131.68 132.30 1,168,788 -1.59(-1.19%)
Sep 22, 2020 130.40 134.02 129.39 133.89 1,125,169 +3.83(+2.95%)
Sep 21, 2020 130.00 131.84 129.12 130.05 1,142,077 -0.52(-0.40%)
Sep 18, 2020 130.93 132.78 129.12 130.58 1,623,654 -0.04(-0.03%)
Sep 17, 2020 129.08 131.61 128.59 130.62 889,245 -0.09(-0.07%)
Sep 16, 2020 133.63 133.83 130.46 130.71 971,426 -2.49(-1.87%)
Sep 15, 2020 131.29 133.74 131.13 133.20 1,111,018 +2.59(+1.98%)
Sep 14, 2020 131.33 132.58 130.60 130.61 1,004,957 +0.46(+0.36%)
Sep 11, 2020 130.91 132.46 129.64 130.14 898,821 -0.14(-0.11%)
Sep 10, 2020 133.86 134.98 129.97 130.28 1,194,331 -3.57(-2.67%)
Sep 09, 2020 131.00 134.35 130.75 133.86 1,139,368 +4.56(+3.52%)
Sep 08, 2020 131.37 133.79 128.59 129.30 1,686,045 -5.03(-3.74%)
Sep 04, 2020 137.66 138.51 133.04 134.33 1,443,847 -1.90(-1.39%)
Sep 03, 2020 139.57 140.34 135.80 136.23 1,626,444 -5.21(-3.68%)
Sep 02, 2020 141.24 142.45 139.05 141.44 1,243,727 +0.55(+0.39%)
Sep 01, 2020 140.50 143.49 140.20 140.89 1,489,432 +0.18(+0.13%)
Aug 31, 2020 138.98 141.04 137.39 140.71 2,377,902 +1.81(+1.31%)
Aug 28, 2020 142.53 142.99 138.54 138.90 1,524,971 -3.88(-2.72%)
Aug 27, 2020 146.24 147.08 141.35 142.78 1,433,254 -3.41(-2.34%)
Aug 26, 2020 144.82 146.43 143.77 146.20 1,175,454 +1.29(+0.89%)
Aug 25, 2020 145.39 145.59 143.75 144.91 1,670,339 -0.24(-0.16%)
Aug 24, 2020 146.24 146.26 143.62 145.15 1,026,405 +0.23(+0.16%)
Aug 21, 2020 144.31 146.71 143.71 144.92 1,521,375 +1.28(+0.89%)
Aug 20, 2020 144.16 145.67 143.23 143.64 1,192,117 -1.50(-1.03%)
Aug 19, 2020 144.28 145.49 143.73 145.14 1,042,141 +0.85(+0.59%)
Aug 18, 2020 145.57 146.40 142.58 144.29 945,280 -0.53(-0.36%)
Aug 17, 2020 140.45 144.91 140.29 144.82 1,113,180 +4.70(+3.35%)
Aug 14, 2020 139.76 141.62 139.24 140.13 805,851 -0.10(-0.07%)
Aug 13, 2020 140.12 141.52 139.32 140.23 1,039,542 -0.35(-0.25%)
Aug 12, 2020 137.68 140.68 136.52 140.58 1,641,732 +3.74(+2.74%)
Aug 11, 2020 139.57 139.84 135.60 136.84 1,246,790 -1.92(-1.39%)
Aug 10, 2020 139.86 139.91 137.87 138.76 779,823 -0.90(-0.64%)
Aug 07, 2020 139.41 141.33 139.22 139.66 1,052,305 -0.04(-0.03%)
Aug 06, 2020 139.31 140.28 137.86 139.69 1,099,083 +0.86(+0.62%)
Aug 05, 2020 139.96 140.33 137.21 138.84 1,086,024 -0.94(-0.67%)
Aug 04, 2020 138.41 140.20 137.68 139.78 1,160,361 +0.76(+0.55%)
Aug 03, 2020 135.55 139.76 135.22 139.01 2,026,955 +4.41(+3.28%)
Jul 31, 2020 136.45 136.45 132.79 134.60 1,554,968 -0.64(-0.47%)
Jul 30, 2020 135.80 136.79 134.66 135.24 928,604 -1.92(-1.40%)
Jul 29, 2020 135.72 138.15 135.51 137.17 1,586,633 +2.25(+1.67%)
Jul 28, 2020 134.61 136.29 133.71 134.91 1,399,644 +0.07(+0.05%)
Jul 27, 2020 139.42 139.50 134.37 134.85 1,716,299 -3.33(-2.41%)
Jul 24, 2020 135.19 138.37 133.82 138.17 1,763,244 +0.50(+0.36%)
Jul 23, 2020 143.94 145.67 136.03 137.68 3,506,559 +0.05(+0.03%)
Jul 22, 2020 136.21 138.04 135.81 137.63 1,781,461 +1.82(+1.34%)
Jul 21, 2020 135.90 136.69 132.06 135.81 1,875,851 -0.63(-0.46%)
Jul 20, 2020 133.90 137.36 133.09 136.44 1,456,433 +3.70(+2.78%)
Jul 17, 2020 135.36 135.50 132.22 132.74 1,405,653 -1.30(-0.97%)
Jul 16, 2020 131.16 134.45 131.16 134.04 1,631,316 +2.78(+2.12%)
Jul 15, 2020 133.42 133.76 130.47 131.26 1,497,269 -0.43(-0.33%)
Jul 14, 2020 127.85 131.77 126.90 131.70 976,831 +4.85(+3.82%)
Jul 13, 2020 131.35 132.96 126.85 126.85 909,622 -3.68(-2.82%)
Jul 10, 2020 129.85 130.74 128.25 130.53 690,896 +0.68(+0.52%)
Jul 09, 2020 128.72 130.19 127.45 129.85 1,035,683 +1.97(+1.54%)
Jul 08, 2020 126.50 127.96 125.38 127.88 778,972 +1.30(+1.03%)
Jul 07, 2020 125.59 127.71 125.32 126.58 873,156 +0.44(+0.35%)
Jul 06, 2020 126.60 126.83 125.34 126.13 624,114 +1.24(+0.99%)
Jul 02, 2020 126.64 127.21 124.37 124.90 764,811 -0.22(-0.17%)
Jul 01, 2020 124.62 125.85 123.24 125.11 959,784 +0.84(+0.68%)
Jun 30, 2020 124.88 125.22 122.97 124.28 1,038,164 +0.17(+0.14%)
Jun 29, 2020 122.59 125.13 122.07 124.11 1,136,806 +1.54(+1.25%)
Jun 26, 2020 123.52 124.80 121.66 122.57 1,746,277 -0.79(-0.64%)
Jun 25, 2020 123.94 123.94 121.28 123.36 881,484 -0.49(-0.40%)
Jun 24, 2020 119.47 124.19 119.47 123.85 1,807,560 +1.96(+1.61%)
Jun 23, 2020 122.78 124.37 121.66 121.89 1,903,606 -0.79(-0.65%)
Jun 22, 2020 119.51 123.33 119.03 122.68 1,308,321 +2.29(+1.90%)
Jun 19, 2020 120.30 121.06 116.78 120.39 2,689,353 +1.91(+1.62%)
Jun 18, 2020 117.87 118.90 117.15 118.48 1,215,373 +0.79(+0.67%)
Jun 17, 2020 117.55 118.77 116.93 117.68 1,273,917 +0.91(+0.78%)
Jun 16, 2020 115.89 116.91 114.06 116.78 1,284,935 +2.23(+1.95%)
Jun 15, 2020 110.02 115.08 109.51 114.54 1,343,043 +2.85(+2.55%)
Jun 12, 2020 113.39 114.88 110.46 111.70 993,661 -0.72(-0.64%)
Jun 11, 2020 113.40 116.29 111.85 112.41 1,571,879 -1.96(-1.72%)
Jun 10, 2020 116.35 117.03 113.72 114.37 838,948 -1.08(-0.94%)
Jun 09, 2020 115.04 116.02 114.34 115.46 1,047,251 +0.19(+0.16%)
Jun 08, 2020 113.43 115.27 112.68 115.27 1,503,318 +0.10(+0.09%)
Jun 05, 2020 116.92 117.12 113.95 115.17 1,650,198 -0.24(-0.20%)
Jun 04, 2020 115.75 117.06 113.91 115.40 1,697,987 -0.46(-0.40%)
Jun 03, 2020 116.93 116.94 114.29 115.86 1,512,537 -0.84(-0.72%)
Jun 02, 2020 114.37 116.85 114.19 116.70 1,369,198 +1.04(+0.90%)
Jun 01, 2020 115.09 117.33 115.09 115.67 1,658,165 +0.60(+0.52%)
May 29, 2020 112.12 115.53 111.58 115.06 2,708,230 +2.87(+2.56%)
May 28, 2020 113.77 114.81 111.51 112.19 2,396,234 -0.74(-0.65%)
May 27, 2020 109.20 113.48 106.25 112.93 4,364,730 +8.06(+7.69%)
May 26, 2020 106.71 106.90 104.58 104.87 1,563,106 -0.60(-0.57%)
May 22, 2020 103.40 105.65 102.74 105.47 1,467,267 +3.06(+2.99%)
May 21, 2020 101.81 102.84 101.14 102.41 1,191,677 +1.09(+1.08%)
May 20, 2020 103.10 104.02 100.58 101.32 1,655,818 -1.19(-1.16%)
May 19, 2020 102.64 104.87 100.85 102.51 1,651,242 -0.66(-0.64%)
May 18, 2020 106.17 107.05 102.73 103.17 1,857,710 -1.84(-1.75%)
May 15, 2020 100.68 105.25 100.35 105.01 3,580,942 +4.60(+4.58%)
May 14, 2020 99.41 100.56 98.60 100.42 1,229,911 +0.31(+0.31%)
May 13, 2020 100.94 101.91 98.65 100.10 1,663,111 -1.16(-1.14%)
May 12, 2020 103.22 103.49 101.22 101.26 1,055,847 -1.27(-1.24%)
May 11, 2020 100.75 103.20 99.93 102.53 1,340,119 +1.76(+1.74%)
May 08, 2020 100.14 101.34 99.15 100.77 992,714 +1.92(+1.94%)
May 07, 2020 99.69 101.01 98.68 98.85 1,218,152 +0.11(+0.11%)
May 06, 2020 99.74 99.85 98.52 98.74 1,060,271 -0.05(-0.05%)
May 05, 2020 97.47 99.11 97.15 98.79 2,081,244 +2.50(+2.60%)
May 04, 2020 96.01 97.28 95.50 96.29 946,587 +0.33(+0.34%)
May 01, 2020 93.66 96.32 93.56 95.96 1,123,253 +0.62(+0.65%)
Apr 30, 2020 93.99 95.87 93.09 95.34 1,482,175 +0.29(+0.31%)
Apr 29, 2020 96.81 97.83 94.89 95.05 1,879,305 -1.71(-1.77%)
Apr 28, 2020 98.47 98.69 96.57 96.76 1,888,690 -0.14(-0.15%)
Apr 27, 2020 96.98 98.69 95.31 96.90 2,300,135 +1.04(+1.09%)
Apr 24, 2020 91.17 95.88 90.29 95.86 3,376,144 +6.49(+7.26%)
Apr 23, 2020 89.67 91.42 87.52 89.37 2,526,689 -0.33(-0.37%)
Apr 22, 2020 88.46 90.61 87.07 89.70 2,186,141 +2.16(+2.47%)
Apr 21, 2020 85.95 88.77 85.93 87.54 1,608,483 -0.28(-0.32%)
Apr 20, 2020 85.93 88.69 85.01 87.82 1,682,812 +0.67(+0.77%)
Apr 17, 2020 87.53 88.35 84.98 87.15 1,394,970 +1.43(+1.67%)
Apr 16, 2020 86.44 86.60 84.28 85.72 1,442,044 +0.43(+0.51%)
Apr 15, 2020 83.47 86.43 83.00 85.29 1,426,735 -2.09(-2.39%)
Apr 14, 2020 84.20 87.94 84.07 87.38 1,448,071 +3.09(+3.67%)
Apr 13, 2020 82.87 84.49 81.24 84.29 1,508,079 +1.35(+1.63%)
Apr 09, 2020 86.75 86.75 82.56 82.93 2,113,733 -2.32(-2.72%)
Apr 08, 2020 81.88 85.73 80.10 85.25 2,587,635 +3.96(+4.87%)
Apr 07, 2020 84.61 85.30 80.56 81.30 3,122,259 -1.38(-1.67%)
Apr 06, 2020 77.63 83.06 77.11 82.68 2,676,444 +7.95(+10.64%)
Apr 03, 2020 78.79 79.82 74.47 74.73 1,565,724 -4.37(-5.53%)
Apr 02, 2020 78.03 81.50 77.30 79.10 1,635,153 +0.14(+0.18%)
Apr 01, 2020 77.73 82.01 76.15 78.96 1,864,625 -0.52(-0.65%)
Mar 31, 2020 79.69 81.58 79.04 79.47 1,770,196 -0.94(-1.17%)
Mar 30, 2020 79.04 81.31 77.22 80.41 1,313,727 +2.30(+2.95%)
Mar 27, 2020 78.02 80.58 77.46 78.11 1,679,241 -0.36(-0.46%)
Mar 26, 2020 73.03 78.84 73.03 78.47 1,627,334 +6.16(+8.51%)
Mar 25, 2020 75.27 77.76 71.28 72.31 1,753,932 -2.90(-3.86%)
Mar 24, 2020 75.81 79.56 73.95 75.21 2,140,492 +1.84(+2.51%)
Mar 23, 2020 71.78 75.10 70.32 73.37 2,189,201 +2.02(+2.83%)
Mar 20, 2020 71.27 74.72 70.06 71.35 2,603,548 -0.45(-0.63%)
Mar 19, 2020 67.50 75.46 67.21 71.80 2,437,415 +3.65(+5.35%)
Mar 18, 2020 62.91 68.58 60.34 68.16 2,329,963 +1.81(+2.73%)
Mar 17, 2020 64.54 66.79 60.05 66.34 3,763,937 +3.03(+4.78%)
Mar 16, 2020 66.44 70.21 62.85 63.31 2,388,795 -8.32(-11.61%)
Mar 13, 2020 75.16 76.31 66.82 71.63 2,552,907 -0.28(-0.39%)
Mar 12, 2020 72.44 76.96 67.48 71.92 3,116,321 -6.38(-8.15%)
Mar 11, 2020 78.42 80.00 77.08 78.30 2,595,845 -3.43(-4.20%)
Mar 10, 2020 78.33 81.92 75.52 81.73 2,773,478 +5.74(+7.56%)
Mar 09, 2020 81.31 81.44 72.85 75.99 4,256,171 -10.00(-11.63%)
Mar 06, 2020 86.38 87.29 84.14 85.99 1,873,507 -2.04(-2.32%)
Mar 05, 2020 88.90 90.14 86.91 88.03 1,254,552 -2.54(-2.80%)
Mar 04, 2020 88.85 90.59 87.45 90.56 1,714,155 +3.02(+3.45%)
Mar 03, 2020 85.61 89.11 85.35 87.55 2,473,323 +1.56(+1.81%)
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.