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

Tractor Supply (NQ: TSCO )

274.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 168.19 168.97 165.59 167.19 1,179,851 +0.03(+0.02%)
Mar 30, 2021 166.16 169.24 166.16 167.17 982,075 +1.28(+0.77%)
Mar 29, 2021 167.98 168.59 165.25 165.88 802,671 -2.63(-1.56%)
Mar 26, 2021 163.12 168.61 162.22 168.52 1,014,434 +5.70(+3.50%)
Mar 25, 2021 159.99 163.68 158.29 162.81 953,656 +3.19(+2.00%)
Mar 24, 2021 164.79 164.79 159.62 159.62 1,169,879 -3.38(-2.07%)
Mar 23, 2021 163.87 166.95 162.00 163.00 1,705,084 -0.85(-0.52%)
Mar 22, 2021 164.09 164.81 160.16 163.85 904,333 +0.53(+0.32%)
Mar 19, 2021 160.32 164.36 159.21 163.32 2,191,022 +3.48(+2.18%)
Mar 18, 2021 157.30 161.64 157.30 159.84 884,720 +0.85(+0.53%)
Mar 17, 2021 160.27 160.27 155.88 158.99 1,185,921 -1.73(-1.08%)
Mar 16, 2021 160.91 161.44 159.40 160.72 961,515 -0.74(-0.46%)
Mar 15, 2021 161.59 162.18 160.28 161.45 898,170 +0.00(+0.00%)
Mar 12, 2021 162.20 164.46 159.80 161.45 1,996,248 +0.73(+0.45%)
Mar 11, 2021 159.22 163.96 158.91 160.73 1,391,870 +2.59(+1.64%)
Mar 10, 2021 153.31 159.39 152.99 158.14 1,674,081 +6.51(+4.29%)
Mar 09, 2021 155.26 155.77 151.50 151.63 1,318,283 -0.38(-0.25%)
Mar 08, 2021 148.16 153.65 147.33 152.01 1,446,214 +4.89(+3.32%)
Mar 05, 2021 144.39 147.25 140.48 147.12 900,154 +3.88(+2.71%)
Mar 04, 2021 146.07 146.48 140.14 143.24 1,504,908 -3.18(-2.17%)
Mar 03, 2021 150.54 152.56 146.35 146.42 1,488,822 -3.62(-2.41%)
Mar 02, 2021 154.05 154.52 149.45 150.04 1,038,712 -3.43(-2.23%)
Mar 01, 2021 151.36 154.72 151.01 153.47 1,252,230 +3.38(+2.25%)
Feb 26, 2021 152.81 153.31 149.30 150.09 1,671,730 -2.10(-1.38%)
Feb 25, 2021 153.10 155.16 151.31 152.18 1,314,935 +0.09(+0.06%)
Feb 24, 2021 156.53 157.61 151.78 152.09 1,557,740 -3.89(-2.49%)
Feb 23, 2021 154.37 156.81 149.33 155.98 1,406,157 +0.25(+0.16%)
Feb 22, 2021 159.53 160.51 155.45 155.73 1,499,494 -6.04(-3.73%)
Feb 19, 2021 162.76 164.06 160.21 161.77 1,353,250 -0.03(-0.02%)
Feb 18, 2021 159.08 163.19 157.94 161.80 1,656,865 +1.54(+0.96%)
Feb 17, 2021 153.33 162.04 153.33 160.26 2,139,460 +7.82(+5.13%)
Feb 16, 2021 150.94 153.81 150.24 152.44 1,498,807 +1.89(+1.26%)
Feb 12, 2021 148.36 150.90 148.36 150.54 1,004,339 +2.45(+1.65%)
Feb 11, 2021 147.83 151.50 147.54 148.10 1,631,391 +0.83(+0.56%)
Feb 10, 2021 150.44 150.48 145.30 147.27 1,319,333 -1.93(-1.29%)
Feb 09, 2021 147.71 151.09 147.24 149.20 1,749,248 +1.18(+0.79%)
Feb 08, 2021 144.76 148.34 144.41 148.02 1,699,736 +5.41(+3.80%)
Feb 05, 2021 137.64 143.33 137.64 142.61 1,563,132 +4.95(+3.60%)
Feb 04, 2021 136.99 138.10 135.94 137.66 1,176,521 +1.22(+0.90%)
Feb 03, 2021 134.94 138.00 134.62 136.43 1,117,703 +1.66(+1.23%)
Feb 02, 2021 131.81 136.08 131.69 134.78 1,668,765 +3.26(+2.48%)
Feb 01, 2021 133.80 137.14 130.95 131.52 1,514,013 -1.90(-1.42%)
Jan 29, 2021 141.96 142.07 133.27 133.42 2,254,399 -7.25(-5.15%)
Jan 28, 2021 141.41 146.32 136.95 140.67 2,246,961 -4.03(-2.78%)
Jan 27, 2021 141.21 146.32 137.91 144.70 2,310,031 +1.72(+1.21%)
Jan 26, 2021 147.08 147.79 142.22 142.98 1,124,072 -4.00(-2.72%)
Jan 25, 2021 147.03 149.24 146.37 146.98 1,226,890 +0.49(+0.33%)
Jan 22, 2021 146.57 148.11 145.14 146.49 1,316,881 +0.41(+0.28%)
Jan 21, 2021 146.28 148.72 145.82 146.07 797,533 -0.16(-0.11%)
Jan 20, 2021 148.32 148.32 145.06 146.23 1,007,356 -1.98(-1.33%)
Jan 19, 2021 149.21 149.99 147.51 148.21 1,282,827 -0.03(-0.02%)
Jan 15, 2021 147.30 151.39 147.11 148.24 1,965,654 +0.98(+0.66%)
Jan 14, 2021 144.55 147.86 144.40 147.26 1,628,893 +3.07(+2.13%)
Jan 13, 2021 143.54 145.09 141.90 144.19 1,731,680 +1.35(+0.94%)
Jan 12, 2021 140.43 143.17 140.23 142.84 1,197,489 +2.12(+1.51%)
Jan 11, 2021 140.10 142.69 138.39 140.73 1,389,095 +0.18(+0.13%)
Jan 08, 2021 138.52 140.69 137.20 140.55 1,136,601 +2.06(+1.49%)
Jan 07, 2021 137.13 138.89 136.57 138.49 976,476 +1.18(+0.86%)
Jan 06, 2021 131.17 137.38 130.59 137.31 1,171,634 +4.88(+3.68%)
Jan 05, 2021 131.05 132.54 130.10 132.43 910,191 +0.92(+0.70%)
Jan 04, 2021 132.63 133.34 130.03 131.51 1,485,530 -0.82(-0.62%)
Dec 31, 2020 132.33 132.33 132.33 668,631 -2.05(-1.53%)
Dec 30, 2020 134.99 136.22 133.42 134.38 668,631 -0.23(-0.17%)
Dec 29, 2020 135.53 136.23 132.85 134.61 880,468 -0.27(-0.20%)
Dec 28, 2020 139.25 139.41 134.87 134.88 811,655 -3.38(-2.44%)
Dec 24, 2020 138.39 139.31 137.63 138.26 392,111 -0.02(-0.01%)
Dec 23, 2020 141.01 141.51 137.39 138.28 888,017 -2.70(-1.92%)
Dec 22, 2020 139.78 141.85 139.30 140.98 1,380,000 +1.04(+0.74%)
Dec 21, 2020 136.73 140.58 135.32 139.94 1,239,537 +1.50(+1.08%)
Dec 18, 2020 138.05 139.02 136.79 138.45 2,462,618 +1.48(+1.08%)
Dec 17, 2020 136.26 137.60 135.37 136.97 1,977,462 +1.21(+0.89%)
Dec 16, 2020 132.87 136.32 132.87 135.77 1,180,938 +2.92(+2.20%)
Dec 15, 2020 132.78 134.52 131.94 132.85 1,099,599 +0.57(+0.43%)
Dec 14, 2020 131.27 133.31 130.73 132.28 1,415,337 +1.76(+1.35%)
Dec 11, 2020 127.37 130.87 127.25 130.52 1,230,725 +2.55(+1.99%)
Dec 10, 2020 127.44 128.70 125.76 127.97 795,320 +0.35(+0.27%)
Dec 09, 2020 128.02 129.32 126.25 127.62 935,919 -0.92(-0.72%)
Dec 08, 2020 128.95 129.53 127.12 128.55 1,044,929 -0.62(-0.48%)
Dec 07, 2020 126.76 129.68 126.26 129.17 1,512,815 +2.67(+2.11%)
Dec 04, 2020 127.67 128.10 125.83 126.49 1,118,860 -0.39(-0.31%)
Dec 03, 2020 128.25 129.13 125.77 126.89 1,118,262 -1.86(-1.44%)
Dec 02, 2020 131.47 131.74 128.64 128.74 1,068,707 -2.73(-2.08%)
Dec 01, 2020 132.58 135.20 130.53 131.47 1,433,445 -1.07(-0.81%)
Nov 30, 2020 130.70 133.07 129.46 132.55 3,075,095 +1.36(+1.03%)
Nov 27, 2020 127.07 131.38 126.46 131.19 1,186,212 +5.15(+4.09%)
Nov 25, 2020 126.03 126.68 124.40 126.04 1,307,745 -0.11(-0.09%)
Nov 24, 2020 127.20 127.78 125.29 126.16 1,801,088 +0.13(+0.10%)
Nov 23, 2020 122.61 127.00 122.59 126.02 2,032,654 +3.93(+3.22%)
Nov 20, 2020 122.42 123.69 120.88 122.09 1,407,074 -1.08(-0.88%)
Nov 19, 2020 120.55 123.68 120.12 123.17 1,329,965 +2.66(+2.20%)
Nov 18, 2020 123.88 124.40 120.22 120.52 1,583,549 -3.06(-2.48%)
Nov 17, 2020 123.95 125.95 123.05 123.58 1,555,115 -1.07(-0.86%)
Nov 16, 2020 123.85 124.94 122.92 124.64 2,043,937 +0.79(+0.64%)
Nov 13, 2020 123.41 124.88 122.18 123.86 1,068,361 +1.10(+0.89%)
Nov 12, 2020 124.73 125.37 121.08 122.76 1,216,260 -2.09(-1.68%)
Nov 11, 2020 123.59 125.59 123.33 124.85 1,016,744 +3.01(+2.47%)
Nov 10, 2020 120.32 122.33 119.92 121.84 2,101,120 +0.21(+0.18%)
Nov 09, 2020 127.67 128.56 121.60 121.62 2,371,520 -10.18(-7.73%)
Nov 06, 2020 130.35 132.19 128.73 131.81 903,514 +1.38(+1.06%)
Nov 05, 2020 128.49 131.66 127.92 130.43 1,353,333 +2.96(+2.32%)
Nov 04, 2020 129.08 129.93 127.03 127.47 1,607,475 -0.15(-0.12%)
Nov 03, 2020 126.69 128.91 126.26 127.62 1,331,413 +2.43(+1.94%)
Nov 02, 2020 126.31 127.45 123.45 125.19 1,407,784 +0.18(+0.14%)
Oct 30, 2020 124.48 125.39 122.94 125.01 1,485,114 +0.18(+0.14%)
Oct 29, 2020 124.40 125.88 122.87 124.83 1,348,605 +0.43(+0.35%)
Oct 28, 2020 124.25 127.52 123.15 124.40 1,364,751 -1.50(-1.19%)
Oct 27, 2020 128.20 129.17 125.86 125.90 1,433,888 -1.59(-1.24%)
Oct 26, 2020 130.36 131.15 125.88 127.49 1,745,917 -3.73(-2.84%)
Oct 23, 2020 129.21 131.65 127.88 131.21 2,076,198 +2.63(+2.04%)
Oct 22, 2020 133.34 133.56 127.72 128.59 4,702,809 -11.35(-8.11%)
Oct 21, 2020 140.94 141.92 139.39 139.94 1,322,209 -0.54(-0.39%)
Oct 20, 2020 142.30 143.10 139.65 140.49 1,235,739 -1.20(-0.85%)
Oct 19, 2020 144.75 145.46 141.36 141.69 1,302,642 -1.98(-1.38%)
Oct 16, 2020 143.03 144.73 142.25 143.67 2,430,081 +0.93(+0.65%)
Oct 15, 2020 141.61 144.36 141.19 142.74 1,225,818 +0.20(+0.14%)
Oct 14, 2020 143.69 147.40 141.51 142.54 1,568,127 -0.97(-0.67%)
Oct 13, 2020 141.14 143.94 141.14 143.51 1,205,530 +1.86(+1.31%)
Oct 12, 2020 142.18 143.49 140.97 141.65 1,498,715 +0.95(+0.67%)
Oct 09, 2020 140.85 142.82 139.51 140.70 959,458 +0.67(+0.48%)
Oct 08, 2020 137.13 140.49 136.26 140.03 1,092,069 +3.22(+2.35%)
Oct 07, 2020 133.47 138.33 133.47 136.82 1,379,364 +3.77(+2.84%)
Oct 06, 2020 135.43 136.05 132.42 133.04 1,056,188 -2.47(-1.82%)
Oct 05, 2020 132.79 135.62 132.49 135.51 1,037,397 +3.55(+2.69%)
Oct 02, 2020 131.97 133.57 131.50 131.96 985,885 -1.34(-1.01%)
Oct 01, 2020 134.86 135.90 132.81 133.31 1,476,753 -1.21(-0.90%)
Sep 30, 2020 132.91 135.91 132.40 134.52 1,653,440 +2.22(+1.67%)
Sep 29, 2020 133.16 134.12 132.15 132.30 1,012,990 -0.98(-0.73%)
Sep 28, 2020 131.95 133.29 130.85 133.28 1,028,135 +2.64(+2.02%)
Sep 25, 2020 129.85 130.98 128.30 130.64 1,814,489 +0.89(+0.69%)
Sep 24, 2020 130.45 131.94 129.51 129.75 882,551 -1.57(-1.19%)
Sep 23, 2020 132.96 134.71 130.71 131.32 1,177,524 -1.58(-1.19%)
Sep 22, 2020 129.43 133.03 128.43 132.89 1,133,579 +3.81(+2.95%)
Sep 21, 2020 129.04 130.87 128.16 129.09 1,150,613 -0.52(-0.40%)
Sep 18, 2020 129.96 131.79 128.16 129.61 1,635,789 -0.04(-0.03%)
Sep 17, 2020 128.13 130.63 127.64 129.65 895,891 -0.09(-0.07%)
Sep 16, 2020 132.64 132.84 129.49 129.74 978,687 -2.47(-1.87%)
Sep 15, 2020 130.31 132.74 130.15 132.21 1,119,322 +2.57(+1.98%)
Sep 14, 2020 130.36 131.60 129.63 129.64 1,012,468 +0.46(+0.36%)
Sep 11, 2020 129.94 131.48 128.68 129.18 905,539 -0.14(-0.11%)
Sep 10, 2020 132.87 133.98 129.01 129.32 1,203,258 -3.55(-2.67%)
Sep 09, 2020 130.03 133.35 129.78 132.87 1,147,883 +4.52(+3.52%)
Sep 08, 2020 130.40 132.80 127.64 128.34 1,698,647 -4.99(-3.74%)
Sep 04, 2020 136.64 137.48 132.06 133.33 1,454,638 -1.89(-1.40%)
Sep 03, 2020 138.53 139.30 134.79 135.22 1,638,600 -5.17(-3.68%)
Sep 02, 2020 140.19 141.40 138.02 140.39 1,253,023 +0.54(+0.39%)
Sep 01, 2020 139.45 142.43 139.16 139.85 1,500,564 +0.18(+0.13%)
Aug 31, 2020 137.95 140.00 136.38 139.67 2,395,675 +1.80(+1.31%)
Aug 28, 2020 141.47 141.93 137.51 137.87 1,536,369 -3.86(-2.72%)
Aug 27, 2020 145.16 145.99 140.30 141.72 1,443,966 -3.39(-2.33%)
Aug 26, 2020 143.74 145.35 142.70 145.11 1,184,239 +1.28(+0.89%)
Aug 25, 2020 144.31 144.51 142.68 143.84 1,682,823 -0.23(-0.16%)
Aug 24, 2020 145.16 145.18 142.55 144.07 1,034,076 +0.22(+0.16%)
Aug 21, 2020 143.24 145.62 142.64 143.84 1,532,746 +1.27(+0.89%)
Aug 20, 2020 143.09 144.59 142.17 142.58 1,201,027 -1.49(-1.03%)
Aug 19, 2020 143.22 144.41 142.66 144.07 1,049,930 +0.84(+0.59%)
Aug 18, 2020 144.49 145.31 141.52 143.22 952,345 -0.52(-0.36%)
Aug 17, 2020 139.41 143.83 139.25 143.75 1,121,500 +4.66(+3.35%)
Aug 14, 2020 138.72 140.57 138.20 139.09 811,874 -0.10(-0.07%)
Aug 13, 2020 139.08 140.47 138.29 139.19 1,047,311 -0.35(-0.25%)
Aug 12, 2020 136.65 139.64 135.51 139.54 1,654,003 +3.72(+2.74%)
Aug 11, 2020 138.53 138.81 134.59 135.82 1,256,108 -1.91(-1.39%)
Aug 10, 2020 138.82 138.87 136.85 137.73 785,651 -0.89(-0.64%)
Aug 07, 2020 138.38 140.28 138.19 138.62 1,060,170 -0.04(-0.03%)
Aug 06, 2020 138.27 139.24 136.84 138.66 1,107,298 +0.85(+0.62%)
Aug 05, 2020 138.92 139.29 136.19 137.81 1,094,141 -0.94(-0.67%)
Aug 04, 2020 137.38 139.16 136.65 138.74 1,169,034 +0.76(+0.55%)
Aug 03, 2020 134.55 138.72 134.22 137.98 2,042,104 +4.38(+3.28%)
Jul 31, 2020 135.44 135.44 131.81 133.60 1,566,590 -0.64(-0.47%)
Jul 30, 2020 134.79 135.77 133.66 134.24 935,544 -1.91(-1.40%)
Jul 29, 2020 134.72 137.12 134.51 136.15 1,598,492 +2.24(+1.67%)
Jul 28, 2020 133.61 135.28 132.72 133.91 1,410,105 +0.07(+0.05%)
Jul 27, 2020 138.38 138.46 133.38 133.84 1,729,127 -3.30(-2.41%)
Jul 24, 2020 134.18 137.35 132.83 137.15 1,776,423 +0.50(+0.36%)
Jul 23, 2020 142.87 144.59 135.03 136.65 3,532,768 +0.05(+0.03%)
Jul 22, 2020 135.20 137.02 134.80 136.61 1,794,776 +1.81(+1.34%)
Jul 21, 2020 134.89 135.68 131.08 134.80 1,889,872 -0.63(-0.46%)
Jul 20, 2020 132.91 136.34 132.10 135.43 1,467,318 +3.67(+2.78%)
Jul 17, 2020 134.36 134.49 131.24 131.76 1,416,159 -1.29(-0.97%)
Jul 16, 2020 130.19 133.45 130.19 133.05 1,643,509 +2.76(+2.12%)
Jul 15, 2020 132.43 132.77 129.50 130.29 1,508,459 -0.43(-0.33%)
Jul 14, 2020 126.90 130.79 125.95 130.72 984,132 +4.81(+3.82%)
Jul 13, 2020 130.37 131.97 125.91 125.91 916,421 -3.65(-2.82%)
Jul 10, 2020 128.88 129.77 127.29 129.56 696,060 +0.67(+0.52%)
Jul 09, 2020 127.76 129.22 126.51 128.88 1,043,424 +1.96(+1.54%)
Jul 08, 2020 125.56 127.01 124.45 126.93 784,795 +1.29(+1.03%)
Jul 07, 2020 124.65 126.76 124.39 125.64 879,682 +0.44(+0.35%)
Jul 06, 2020 125.67 125.89 124.41 125.20 628,779 +1.23(+0.99%)
Jul 02, 2020 125.70 126.26 123.45 123.97 770,527 -0.22(-0.17%)
Jul 01, 2020 123.70 124.92 122.32 124.19 966,957 +0.83(+0.68%)
Jun 30, 2020 123.95 124.29 122.06 123.35 1,045,924 +0.17(+0.14%)
Jun 29, 2020 121.68 124.20 121.16 123.19 1,145,303 +1.53(+1.25%)
Jun 26, 2020 122.60 123.88 120.76 121.66 1,759,328 -0.79(-0.64%)
Jun 25, 2020 123.03 123.03 120.38 122.44 888,072 -0.49(-0.40%)
Jun 24, 2020 118.59 123.27 118.59 122.93 1,821,070 +1.95(+1.61%)
Jun 23, 2020 121.87 123.45 120.76 120.98 1,917,834 -0.79(-0.65%)
Jun 22, 2020 118.63 122.42 118.15 121.77 1,318,100 +2.27(+1.90%)
Jun 19, 2020 119.40 120.16 115.91 119.50 2,709,454 +1.90(+1.62%)
Jun 18, 2020 117.00 118.02 116.28 117.60 1,224,457 +0.79(+0.67%)
Jun 17, 2020 116.68 117.89 116.06 116.81 1,283,439 +0.90(+0.78%)
Jun 16, 2020 115.03 116.04 113.22 115.91 1,294,538 +2.22(+1.95%)
Jun 15, 2020 109.20 114.23 108.70 113.69 1,353,081 +2.83(+2.55%)
Jun 12, 2020 112.55 114.03 109.64 110.87 1,001,087 -0.71(-0.64%)
Jun 11, 2020 112.56 115.42 111.02 111.58 1,583,627 -1.95(-1.72%)
Jun 10, 2020 115.49 116.17 112.88 113.53 845,219 -1.08(-0.94%)
Jun 09, 2020 114.19 115.15 113.50 114.60 1,055,079 +0.19(+0.16%)
Jun 08, 2020 112.59 114.41 111.84 114.41 1,514,554 +0.10(+0.09%)
Jun 05, 2020 116.05 116.25 113.11 114.31 1,662,532 -0.23(-0.20%)
Jun 04, 2020 114.89 116.19 113.07 114.55 1,710,678 -0.46(-0.40%)
Jun 03, 2020 116.06 116.07 113.44 115.00 1,523,842 -0.83(-0.72%)
Jun 02, 2020 113.53 115.99 113.34 115.84 1,379,431 +1.03(+0.90%)
Jun 01, 2020 114.24 116.46 114.24 114.81 1,670,559 +0.60(+0.52%)
May 29, 2020 111.29 114.68 110.75 114.21 2,728,471 +2.85(+2.56%)
May 28, 2020 112.93 113.96 110.68 111.36 2,414,143 -0.73(-0.65%)
May 27, 2020 108.39 112.64 105.47 112.09 4,397,353 +8.00(+7.69%)
May 26, 2020 105.92 106.10 103.80 104.09 1,574,789 -0.60(-0.57%)
May 22, 2020 102.63 104.87 101.97 104.69 1,478,233 +3.04(+2.99%)
May 21, 2020 101.06 102.08 100.39 101.65 1,200,584 +1.08(+1.08%)
May 20, 2020 102.34 103.24 99.84 100.56 1,668,193 -1.19(-1.16%)
May 19, 2020 101.88 104.09 100.10 101.75 1,663,583 -0.65(-0.64%)
May 18, 2020 105.38 106.26 101.97 102.40 1,871,594 -1.83(-1.75%)
May 15, 2020 99.93 104.47 99.60 104.23 3,607,706 +4.56(+4.58%)
May 14, 2020 98.67 99.82 97.87 99.67 1,239,103 +0.31(+0.31%)
May 13, 2020 100.19 101.15 97.92 99.36 1,675,541 -1.15(-1.14%)
May 12, 2020 102.46 102.72 100.47 100.51 1,063,739 -1.26(-1.24%)
May 11, 2020 100.01 102.43 99.18 101.77 1,350,135 +1.75(+1.74%)
May 08, 2020 99.40 100.59 98.41 100.02 1,000,133 +1.90(+1.94%)
May 07, 2020 98.95 100.26 97.94 98.12 1,227,256 +0.11(+0.11%)
May 06, 2020 99.00 99.11 97.79 98.01 1,068,195 -0.05(-0.05%)
May 05, 2020 96.75 98.37 96.43 98.06 2,096,799 +2.48(+2.60%)
May 04, 2020 95.29 96.55 94.79 95.57 953,662 +0.33(+0.34%)
May 01, 2020 92.96 95.60 92.87 95.25 1,131,648 +0.62(+0.65%)
Apr 30, 2020 93.30 95.16 92.40 94.63 1,493,253 +0.29(+0.31%)
Apr 29, 2020 96.09 97.10 94.18 94.34 1,893,351 -1.70(-1.77%)
Apr 28, 2020 97.74 97.96 95.85 96.04 1,902,806 -0.14(-0.15%)
Apr 27, 2020 96.26 97.96 94.60 96.18 2,317,326 +1.04(+1.09%)
Apr 24, 2020 90.50 95.17 89.62 95.14 3,401,377 +6.44(+7.26%)
Apr 23, 2020 89.01 90.74 86.87 88.71 2,545,574 -0.33(-0.37%)
Apr 22, 2020 87.80 89.94 86.42 89.03 2,202,480 +2.15(+2.47%)
Apr 21, 2020 85.31 88.11 85.29 86.89 1,620,505 -0.28(-0.32%)
Apr 20, 2020 85.29 88.04 84.38 87.17 1,695,389 +0.66(+0.77%)
Apr 17, 2020 86.88 87.69 84.35 86.51 1,405,396 +1.42(+1.67%)
Apr 16, 2020 85.80 85.95 83.65 85.09 1,452,822 +0.43(+0.51%)
Apr 15, 2020 82.85 85.79 82.38 84.66 1,437,398 -2.07(-2.39%)
Apr 14, 2020 83.58 87.29 83.45 86.73 1,458,894 +3.07(+3.67%)
Apr 13, 2020 82.25 83.87 80.64 83.66 1,519,350 +1.34(+1.63%)
Apr 09, 2020 86.10 86.10 81.94 82.32 2,129,531 -2.30(-2.72%)
Apr 08, 2020 81.27 85.10 79.51 84.62 2,606,975 +3.93(+4.87%)
Apr 07, 2020 83.99 84.67 79.97 80.69 3,145,595 -1.37(-1.67%)
Apr 06, 2020 77.05 82.45 76.54 82.06 2,696,448 +7.89(+10.64%)
Apr 03, 2020 78.20 79.23 73.91 74.17 1,577,427 -4.34(-5.53%)
Apr 02, 2020 77.45 80.90 76.72 78.51 1,647,374 +0.14(+0.18%)
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.