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

O'Reilly Automotive (NQ: ORLY )

1,037.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2018 247.38 247.38 247.38 0 +4.66(+1.92%)
Mar 28, 2018 239.40 245.49 239.26 242.72 673,748 +3.75(+1.57%)
Mar 27, 2018 246.66 247.69 238.26 238.97 894,077 -6.43(-2.62%)
Mar 26, 2018 242.94 245.97 241.10 245.40 887,240 +5.96(+2.49%)
Mar 23, 2018 241.37 245.99 239.38 239.44 863,844 -1.72(-0.71%)
Mar 22, 2018 244.90 247.47 240.97 241.16 971,519 -5.89(-2.38%)
Mar 21, 2018 247.43 251.90 246.90 247.05 629,603 -0.56(-0.23%)
Mar 20, 2018 249.63 250.57 246.88 247.61 466,440 -1.09(-0.44%)
Mar 19, 2018 250.16 254.11 246.43 248.70 754,837 -2.46(-0.98%)
Mar 16, 2018 250.08 253.34 248.30 251.16 942,339 +2.32(+0.93%)
Mar 15, 2018 249.55 252.31 248.50 248.84 465,858 -0.30(-0.12%)
Mar 14, 2018 251.40 253.15 248.19 249.14 503,486 -1.68(-0.67%)
Mar 13, 2018 250.13 253.44 248.15 250.82 646,553 +1.70(+0.68%)
Mar 12, 2018 250.52 251.01 246.01 249.12 708,264 -1.39(-0.55%)
Mar 09, 2018 244.44 250.83 243.25 250.51 641,775 +8.17(+3.37%)
Mar 08, 2018 244.42 244.79 241.66 242.34 664,063 -0.44(-0.18%)
Mar 07, 2018 250.50 242.43 242.78 880,271 -8.96(-3.56%)
Mar 06, 2018 246.78 252.78 245.64 251.74 661,269 +4.89(+1.98%)
Mar 05, 2018 240.00 246.91 240.00 246.85 744,538 +5.84(+2.42%)
Mar 02, 2018 242.33 244.13 237.70 241.01 934,884 -2.25(-0.92%)
Mar 01, 2018 243.63 248.16 240.54 243.26 938,926 -0.93(-0.38%)
Feb 28, 2018 240.88 250.31 239.01 244.19 1,175,747 +5.61(+2.35%)
Feb 27, 2018 253.40 253.67 238.41 238.58 1,970,743 -16.39(-6.43%)
Feb 26, 2018 254.40 255.03 251.50 254.97 754,717 +0.84(+0.33%)
Feb 23, 2018 249.08 254.22 249.08 254.13 608,274 +6.77(+2.74%)
Feb 22, 2018 246.72 247.36 566,596 -0.33(-0.13%)
Feb 21, 2018 255.05 258.76 247.53 247.69 975,721 -4.69(-1.86%)
Feb 20, 2018 250.05 254.89 247.73 252.38 779,651 +1.28(+0.51%)
Feb 16, 2018 251.10 251.10 251.10 0 -1.19(-0.47%)
Feb 15, 2018 248.62 252.29 247.60 252.29 843,479 +4.74(+1.91%)
Feb 14, 2018 244.06 249.52 242.38 247.55 1,095,351 +2.24(+0.91%)
Feb 13, 2018 247.09 248.87 243.08 245.31 749,374 -2.94(-1.18%)
Feb 12, 2018 250.60 252.89 244.66 248.25 943,986 -1.58(-0.63%)
Feb 09, 2018 254.82 256.36 239.82 249.83 1,837,037 -2.39(-0.95%)
Feb 08, 2018 262.36 248.44 252.22 2,592,983 +0.14(+0.06%)
Feb 07, 2018 254.03 255.74 250.51 252.08 1,733,926 -2.82(-1.11%)
Feb 06, 2018 245.15 255.72 241.68 254.90 1,386,937 +3.58(+1.42%)
Feb 05, 2018 251.73 258.47 249.49 251.32 1,058,796 -1.32(-0.52%)
Feb 02, 2018 260.72 263.08 254.52 252.64 1,470,105 -9.74(-3.71%)
Feb 01, 2018 263.01 265.59 260.67 262.38 952,776 -2.31(-0.87%)
Jan 31, 2018 269.13 271.56 263.70 264.69 1,513,927 -3.58(-1.33%)
Jan 30, 2018 272.87 274.62 267.81 268.27 917,561 -5.67(-2.07%)
Jan 29, 2018 275.14 276.24 272.96 273.94 648,418 -1.53(-0.56%)
Jan 26, 2018 275.14 276.01 272.75 275.47 703,218 +2.59(+0.95%)
Jan 25, 2018 277.57 279.23 272.38 272.88 851,224 -3.05(-1.11%)
Jan 24, 2018 272.49 277.13 269.18 275.93 741,272 +4.72(+1.74%)
Jan 23, 2018 271.49 272.46 268.82 271.21 599,983 -1.09(-0.40%)
Jan 22, 2018 273.00 274.68 268.77 272.30 689,603 -0.72(-0.26%)
Jan 19, 2018 268.04 273.17 266.79 273.02 785,697 +6.69(+2.51%)
Jan 18, 2018 264.92 267.13 263.36 266.33 659,208 +1.29(+0.49%)
Jan 17, 2018 259.61 265.82 257.50 265.04 1,067,838 +7.15(+2.77%)
Jan 16, 2018 259.86 260.51 256.35 257.89 844,324 -0.71(-0.27%)
Jan 12, 2018 258.60 258.60 258.60 0 -1.15(-0.44%)
Jan 11, 2018 258.54 260.28 256.96 259.75 813,856 +1.30(+0.50%)
Jan 10, 2018 258.06 258.45 703,169 -2.81(-1.08%)
Jan 09, 2018 260.18 262.38 258.01 261.26 531,083 +1.26(+0.48%)
Jan 08, 2018 260.95 266.26 259.21 260.00 641,338 -0.28(-0.11%)
Jan 05, 2018 259.49 262.33 257.51 260.28 641,546 +2.60(+1.01%)
Jan 04, 2018 255.56 261.22 254.22 257.68 892,177 +3.84(+1.51%)
Jan 03, 2018 249.90 255.71 248.82 253.84 1,358,724 +4.58(+1.84%)
Jan 02, 2018 241.34 252.03 241.29 249.26 1,423,480 +8.72(+3.63%)
Dec 29, 2017 240.54 240.54 240.54 0 -1.82(-0.75%)
Dec 28, 2017 242.85 243.54 240.96 242.36 747,264 +0.05(+0.02%)
Dec 27, 2017 245.00 246.02 241.68 242.31 647,712 -2.34(-0.96%)
Dec 26, 2017 243.66 246.89 242.24 244.65 646,306 +2.15(+0.89%)
Dec 22, 2017 240.98 243.40 240.15 242.50 974,991 +1.00(+0.41%)
Dec 21, 2017 242.68 243.24 241.08 241.50 1,151,861 -0.55(-0.23%)
Dec 20, 2017 243.35 244.17 240.54 242.05 913,590 -0.98(-0.40%)
Dec 19, 2017 245.21 245.98 242.33 243.03 932,554 -2.85(-1.16%)
Dec 18, 2017 241.80 246.46 240.68 245.88 1,385,123 +5.68(+2.36%)
Dec 15, 2017 243.83 244.17 239.58 240.20 1,820,843 -1.25(-0.52%)
Dec 14, 2017 246.63 247.44 240.63 241.45 944,296 -4.47(-1.82%)
Dec 13, 2017 251.67 252.96 245.62 245.92 1,223,054 -0.94(-0.38%)
Dec 12, 2017 246.23 247.94 244.65 246.86 986,163 -0.38(-0.15%)
Dec 11, 2017 250.08 250.64 245.37 247.24 724,868 -3.83(-1.53%)
Dec 08, 2017 246.39 251.38 244.59 251.07 609,540 +6.21(+2.54%)
Dec 07, 2017 245.00 247.98 243.14 244.86 828,045 -0.97(-0.39%)
Dec 06, 2017 249.53 251.22 245.46 245.83 999,385 -4.38(-1.75%)
Dec 05, 2017 259.35 263.63 246.77 250.21 2,115,458 -0.18(-0.07%)
Dec 04, 2017 236.02 252.53 235.82 250.39 1,990,979 +15.99(+6.82%)
Dec 01, 2017 235.00 237.17 229.50 234.40 838,382 -1.81(-0.77%)
Nov 30, 2017 236.59 241.63 235.64 236.21 1,366,589 -0.11(-0.05%)
Nov 29, 2017 227.49 241.49 226.25 236.32 2,037,074 +7.85(+3.44%)
Nov 28, 2017 217.08 228.88 215.86 228.47 1,215,140 +12.13(+5.61%)
Nov 27, 2017 217.13 218.81 214.87 216.34 789,436 +0.08(+0.04%)
Nov 24, 2017 217.19 219.00 215.43 216.26 388,601 -2.39(-1.09%)
Nov 22, 2017 216.15 220.89 215.10 218.65 580,490 +2.96(+1.37%)
Nov 21, 2017 220.40 220.47 215.09 215.69 822,067 -4.69(-2.13%)
Nov 20, 2017 219.91 222.35 218.56 220.38 710,059 -0.11(-0.05%)
Nov 17, 2017 219.83 221.31 216.10 220.49 756,453 +0.83(+0.38%)
Nov 16, 2017 215.89 219.94 215.02 219.66 669,821 +3.89(+1.80%)
Nov 15, 2017 215.21 216.67 213.72 215.77 588,463 -0.12(-0.06%)
Nov 14, 2017 220.00 223.38 215.10 215.89 1,116,114 +1.72(+0.80%)
Nov 13, 2017 214.16 216.99 212.28 214.17 734,615 -0.26(-0.12%)
Nov 10, 2017 210.57 215.48 210.04 214.43 851,071 +3.34(+1.58%)
Nov 09, 2017 209.11 211.95 207.31 211.09 618,606 +1.44(+0.69%)
Nov 08, 2017 208.36 212.00 207.84 209.65 740,499 +1.54(+0.74%)
Nov 07, 2017 208.62 209.97 206.54 208.11 618,506 -0.75(-0.36%)
Nov 06, 2017 211.57 212.22 208.45 208.86 705,571 -3.64(-1.71%)
Nov 03, 2017 211.69 213.64 210.52 212.50 1,196,532 -2.02(-0.94%)
Nov 02, 2017 214.79 207.56 214.52 1,076,812 +6.96(+3.35%)
Nov 01, 2017 211.24 212.72 205.65 207.56 972,142 -3.39(-1.61%)
Oct 31, 2017 213.91 215.02 210.53 210.95 864,475 -2.84(-1.33%)
Oct 30, 2017 216.88 216.88 212.92 213.79 831,780 -3.25(-1.50%)
Oct 27, 2017 212.29 217.91 209.37 217.04 1,513,849 +3.04(+1.42%)
Oct 26, 2017 192.00 215.82 190.00 214.00 4,258,925 +11.28(+5.56%)
Oct 25, 2017 201.58 204.72 201.08 202.72 1,652,410 -0.61(-0.30%)
Oct 24, 2017 204.48 207.38 201.10 203.33 1,250,009 -2.32(-1.13%)
Oct 23, 2017 205.80 208.92 205.06 205.65 979,166 -0.25(-0.12%)
Oct 20, 2017 209.65 210.42 205.47 205.90 1,292,003 -3.40(-1.62%)
Oct 19, 2017 209.80 209.99 205.90 209.30 1,734,596 -3.69(-1.73%)
Oct 18, 2017 212.35 214.00 210.95 212.99 1,044,566 +0.98(+0.46%)
Oct 17, 2017 208.60 213.23 208.21 212.01 776,269 +2.99(+1.43%)
Oct 16, 2017 209.55 211.09 208.40 209.02 656,490 -0.70(-0.33%)
Oct 13, 2017 207.76 210.25 206.89 209.72 915,483 +2.71(+1.31%)
Oct 12, 2017 208.99 208.99 205.47 207.01 706,840 -1.41(-0.68%)
Oct 11, 2017 209.32 210.58 207.34 208.42 500,335 -1.45(-0.69%)
Oct 10, 2017 207.82 212.25 207.82 209.87 731,347 +2.05(+0.99%)
Oct 09, 2017 212.41 213.01 207.71 207.82 637,684 -5.12(-2.40%)
Oct 06, 2017 211.32 214.27 208.64 212.94 730,343 +1.76(+0.83%)
Oct 05, 2017 212.79 212.95 209.93 211.18 813,794 -0.98(-0.46%)
Oct 04, 2017 213.94 215.65 209.89 212.16 681,080 -1.79(-0.84%)
Oct 03, 2017 215.23 216.26 213.34 213.95 592,572 -1.45(-0.67%)
Oct 02, 2017 215.98 215.98 214.14 215.40 587,642 +0.03(+0.01%)
Sep 29, 2017 215.09 216.58 214.22 215.37 730,680 +0.09(+0.04%)
Sep 28, 2017 213.60 215.63 212.49 215.28 575,245 +0.77(+0.36%)
Sep 27, 2017 213.02 214.99 211.92 214.51 804,599 +1.56(+0.73%)
Sep 26, 2017 216.58 216.58 212.46 212.95 851,764 -2.20(-1.02%)
Sep 25, 2017 209.71 219.98 209.70 215.15 1,814,104 +5.56(+2.65%)
Sep 22, 2017 202.67 209.82 202.58 209.59 1,027,152 +7.33(+3.62%)
Sep 21, 2017 204.17 205.67 200.27 202.26 1,165,509 -1.00(-0.49%)
Sep 20, 2017 202.25 206.84 201.65 203.26 1,125,400 +0.35(+0.17%)
Sep 19, 2017 213.13 216.61 201.05 202.91 2,612,163 -7.17(-3.41%)
Sep 18, 2017 210.21 211.35 208.34 210.08 1,366,132 +0.22(+0.10%)
Sep 15, 2017 207.34 212.09 206.25 209.86 1,968,747 +2.73(+1.32%)
Sep 14, 2017 207.11 209.24 206.43 207.13 1,167,887 -0.88(-0.42%)
Sep 13, 2017 199.31 209.79 199.25 208.01 1,485,172 +8.74(+4.39%)
Sep 12, 2017 196.06 201.00 194.06 199.27 1,624,400 +2.86(+1.46%)
Sep 11, 2017 199.16 200.74 196.20 196.41 939,991 -2.69(-1.35%)
Sep 08, 2017 200.42 201.42 198.26 199.10 683,959 -1.28(-0.64%)
Sep 07, 2017 202.63 203.42 198.50 200.38 887,671 -1.90(-0.94%)
Sep 06, 2017 201.03 202.50 199.96 202.28 837,088 +1.90(+0.95%)
Sep 05, 2017 197.72 202.39 197.72 200.38 1,041,536 +3.39(+1.72%)
Sep 01, 2017 197.19 199.44 197.19 196.99 1,460,723 +0.86(+0.44%)
Aug 31, 2017 198.00 199.03 195.10 196.13 1,332,813 -1.96(-0.99%)
Aug 30, 2017 197.07 199.54 196.22 198.09 1,033,261 +1.07(+0.54%)
Aug 29, 2017 197.39 198.76 195.61 197.02 878,431 -1.04(-0.53%)
Aug 28, 2017 202.49 202.96 197.86 198.06 1,038,292 -4.22(-2.09%)
Aug 25, 2017 196.59 205.41 196.26 202.28 1,375,913 +5.84(+2.97%)
Aug 24, 2017 194.72 197.67 194.72 196.44 1,322,568 +1.18(+0.60%)
Aug 23, 2017 197.07 198.83 194.92 195.26 1,147,231 -2.73(-1.38%)
Aug 22, 2017 198.66 199.41 196.90 197.99 856,344 +0.19(+0.10%)
Aug 21, 2017 198.85 199.21 194.73 197.80 1,081,359 -0.12(-0.06%)
Aug 18, 2017 200.07 203.74 196.85 197.92 1,366,523 -2.71(-1.35%)
Aug 17, 2017 201.89 205.49 199.72 200.63 1,530,142 -0.95(-0.47%)
Aug 16, 2017 198.99 202.37 196.51 201.58 1,661,570 +5.58(+2.85%)
Aug 15, 2017 190.66 198.10 186.82 196.00 3,097,723 -2.44(-1.23%)
Aug 14, 2017 200.15 201.26 198.10 198.44 897,764 -0.47(-0.24%)
Aug 11, 2017 198.43 201.03 196.32 198.91 984,095 +1.69(+0.86%)
Aug 10, 2017 201.38 202.01 196.72 197.22 1,395,982 -5.95(-2.93%)
Aug 09, 2017 202.01 204.25 201.50 203.17 1,155,768 +0.10(+0.05%)
Aug 08, 2017 204.04 205.50 202.08 203.07 1,384,770 -2.02(-0.98%)
Aug 07, 2017 204.49 207.72 203.34 205.09 1,218,093 +0.04(+0.02%)
Aug 04, 2017 206.41 207.27 204.71 205.05 1,467,528 -0.55(-0.27%)
Aug 03, 2017 209.96 211.02 205.42 205.60 2,833,112 -4.06(-1.94%)
Aug 02, 2017 207.88 210.03 206.58 209.66 1,938,284 +1.50(+0.72%)
Aug 01, 2017 204.44 208.84 202.53 208.16 1,459,113 +3.86(+1.89%)
Jul 31, 2017 200.22 205.71 199.30 204.30 1,498,319 +4.27(+2.13%)
Jul 28, 2017 200.37 201.77 198.01 200.03 1,452,730 -1.28(-0.64%)
Jul 27, 2017 196.40 202.17 190.05 201.31 3,219,082 +13.88(+7.41%)
Jul 26, 2017 187.35 190.36 186.05 187.43 1,782,999 +0.58(+0.31%)
Jul 25, 2017 186.85 1,956,586 +2.42(+1.31%)
Jul 24, 2017 188.25 188.78 184.04 184.43 1,711,952 -3.76(-2.00%)
Jul 21, 2017 188.46 189.37 187.15 188.19 2,212,144 -0.50(-0.26%)
Jul 20, 2017 190.19 186.93 188.69 1,487,067 +1.78(+0.95%)
Jul 19, 2017 188.02 188.07 185.88 186.91 2,101,819 -0.63(-0.34%)
Jul 18, 2017 188.40 191.20 185.44 187.54 2,826,675 +2.04(+1.10%)
Jul 17, 2017 184.49 187.93 183.73 185.50 2,264,769 +1.28(+0.69%)
Jul 14, 2017 185.97 186.75 182.22 184.22 1,643,650 -0.41(-0.22%)
Jul 13, 2017 177.81 186.73 177.33 184.63 2,643,320 +7.53(+4.25%)
Jul 12, 2017 174.97 179.46 174.81 177.10 2,972,956 +3.00(+1.72%)
Jul 11, 2017 173.58 175.23 171.94 174.10 2,259,342 +0.93(+0.54%)
Jul 10, 2017 174.28 174.97 169.43 173.17 3,348,698 +0.32(+0.19%)
Jul 07, 2017 172.84 176.06 170.68 172.85 4,485,917 -3.68(-2.08%)
Jul 06, 2017 181.91 176.13 176.53 5,388,894 -2.24(-1.25%)
Jul 05, 2017 199.60 200.00 173.89 178.77 12,829,716 -41.64(-18.89%)
Jul 03, 2017 218.74 220.89 217.38 220.41 485,675 +1.67(+0.76%)
Jun 30, 2017 217.44 219.48 215.76 218.74 1,322,330 +2.70(+1.25%)
Jun 29, 2017 216.97 219.57 215.76 216.04 1,253,239 -0.98(-0.45%)
Jun 28, 2017 220.22 221.82 216.61 217.02 1,655,929 -4.85(-2.19%)
Jun 27, 2017 222.27 225.27 220.24 221.87 742,368 -1.10(-0.49%)
Jun 26, 2017 220.55 225.30 219.85 222.97 1,054,601 +2.89(+1.31%)
Jun 23, 2017 221.82 219.29 220.08 1,058,002 -0.05(-0.02%)
Jun 22, 2017 221.85 223.06 219.39 220.13 1,153,355 -0.64(-0.29%)
Jun 21, 2017 224.75 224.75 217.99 220.77 1,734,557 -4.24(-1.88%)
Jun 20, 2017 226.51 226.58 220.31 225.01 2,673,422 -5.37(-2.33%)
Jun 19, 2017 233.12 233.73 226.76 230.38 1,316,377 -1.01(-0.44%)
Jun 16, 2017 232.65 234.59 228.43 231.39 1,690,866 -2.58(-1.10%)
Jun 15, 2017 233.99 234.94 230.68 233.97 1,503,188 -0.36(-0.15%)
Jun 14, 2017 233.82 235.03 231.67 234.33 1,018,183 -0.21(-0.09%)
Jun 13, 2017 234.41 235.63 231.75 234.54 839,254 -0.18(-0.08%)
Jun 12, 2017 232.66 236.83 232.08 234.72 1,364,929 +1.88(+0.81%)
Jun 09, 2017 230.80 233.71 228.69 232.84 1,225,561 +2.22(+0.96%)
Jun 08, 2017 234.23 234.57 230.06 230.62 1,216,095 -4.27(-1.82%)
Jun 07, 2017 235.72 237.75 234.08 234.89 1,158,425 -0.52(-0.22%)
Jun 06, 2017 240.12 240.12 233.59 235.41 1,572,840 -4.77(-1.99%)
Jun 05, 2017 245.22 245.22 237.50 240.18 1,645,790 -5.74(-2.33%)
Jun 02, 2017 244.65 246.51 242.47 245.92 895,468 +0.27(+0.11%)
Jun 01, 2017 243.54 246.29 240.06 245.65 1,060,723 +3.57(+1.47%)
May 31, 2017 247.93 247.93 239.60 242.08 1,650,314 -5.55(-2.24%)
May 30, 2017 246.53 251.94 245.04 247.63 1,626,104 -0.85(-0.34%)
May 26, 2017 245.00 249.01 243.23 248.48 1,148,979 +4.63(+1.90%)
May 25, 2017 242.26 244.67 241.08 243.85 1,161,242 +3.84(+1.60%)
May 24, 2017 239.53 241.38 234.50 240.01 2,222,423 -0.17(-0.07%)
May 23, 2017 239.00 243.00 234.14 240.18 3,453,371 -8.28(-3.33%)
May 22, 2017 251.65 251.80 248.26 248.46 1,831,379 -2.90(-1.15%)
May 19, 2017 248.91 251.53 247.16 251.36 1,212,265 +1.58(+0.63%)
May 18, 2017 249.16 253.50 248.67 249.78 1,544,922 +0.87(+0.35%)
May 17, 2017 253.50 255.25 248.69 248.91 1,328,497 -6.00(-2.35%)
May 16, 2017 256.83 257.05 254.42 254.91 1,592,793 -3.22(-1.25%)
May 15, 2017 254.71 260.31 254.59 258.13 1,118,249 +2.63(+1.03%)
May 12, 2017 256.45 258.05 254.72 255.50 1,242,790 -0.78(-0.30%)
May 11, 2017 257.65 257.99 254.25 256.28 1,744,634 -1.21(-0.47%)
May 10, 2017 255.52 258.19 254.13 257.49 1,569,456 +1.74(+0.68%)
May 09, 2017 253.64 255.98 252.52 255.75 1,213,346 +1.93(+0.76%)
May 08, 2017 252.51 254.88 252.19 253.82 1,144,932 +1.12(+0.44%)
May 05, 2017 251.11 252.95 249.60 252.70 1,183,645 +1.88(+0.75%)
May 04, 2017 247.93 250.96 246.51 250.82 1,215,183 +3.88(+1.57%)
May 03, 2017 245.45 247.84 245.21 246.94 1,026,995 +1.12(+0.46%)
May 02, 2017 240.34 247.61 240.32 245.82 1,764,420 +4.12(+1.70%)
May 01, 2017 248.44 248.75 239.12 241.70 2,891,810 -6.45(-2.60%)
Apr 28, 2017 257.00 257.00 245.74 248.15 3,198,743 -9.04(-3.51%)
Apr 27, 2017 262.49 268.09 245.01 257.19 3,446,954 -7.88(-2.97%)
Apr 26, 2017 265.12 268.73 263.31 265.07 1,427,200 +1.11(+0.42%)
Apr 25, 2017 265.15 268.32 262.78 263.96 1,470,876 -5.32(-1.98%)
Apr 24, 2017 267.15 270.10 265.60 269.28 1,270,320 +3.92(+1.48%)
Apr 21, 2017 263.46 266.08 262.85 265.36 721,597 +2.36(+0.90%)
Apr 20, 2017 260.00 263.81 258.51 263.00 742,190 +4.13(+1.60%)
Apr 19, 2017 257.66 263.62 257.50 258.87 982,443 +2.81(+1.10%)
Apr 18, 2017 251.95 256.87 251.86 256.06 794,967 +2.11(+0.83%)
Apr 17, 2017 252.69 254.57 252.07 253.95 657,230 +1.96(+0.78%)
Apr 13, 2017 252.94 254.01 251.59 251.99 763,322 -1.04(-0.41%)
Apr 12, 2017 252.63 254.03 250.54 253.03 840,803 -1.71(-0.67%)
Apr 11, 2017 254.60 254.90 252.62 254.74 713,701 -0.17(-0.07%)
Apr 10, 2017 253.23 257.40 252.05 254.91 728,139 +1.72(+0.68%)
Apr 07, 2017 255.54 256.10 252.60 253.19 963,525 -1.18(-0.46%)
Apr 06, 2017 255.75 256.67 253.76 254.37 883,718 -0.80(-0.31%)
Apr 05, 2017 255.51 258.07 254.97 255.17 791,239 -0.34(-0.13%)
Apr 04, 2017 258.00 260.20 255.12 255.51 1,380,656 -3.18(-1.23%)
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.