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

O'Reilly Automotive (NQ: ORLY )

1,030.72 +10.38 (+1.02%)
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 (%)
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%)
Apr 03, 2017 266.00 266.00 253.86 258.69 2,433,935 -11.15(-4.13%)
Mar 31, 2017 271.55 272.78 269.23 269.84 785,407 -2.57(-0.94%)
Mar 30, 2017 275.15 275.23 270.61 272.41 828,001 -2.37(-0.86%)
Mar 29, 2017 275.00 275.52 271.29 274.78 1,010,805 +5.07(+1.88%)
Mar 28, 2017 269.47 270.62 267.90 269.71 705,874 -0.09(-0.03%)
Mar 27, 2017 270.80 272.03 268.57 269.80 593,505 -1.96(-0.72%)
Mar 24, 2017 272.40 273.03 270.97 271.76 415,785 +0.31(+0.11%)
Mar 23, 2017 271.30 272.88 269.62 271.45 578,244 +0.05(+0.02%)
Mar 22, 2017 271.33 272.80 269.15 271.40 711,829 +0.90(+0.33%)
Mar 21, 2017 273.71 274.87 270.09 270.50 546,257 -2.58(-0.94%)
Mar 20, 2017 274.99 275.94 271.89 273.08 642,856 -1.12(-0.41%)
Mar 17, 2017 274.33 274.92 272.14 274.20 1,434,326 +2.14(+0.79%)
Mar 16, 2017 271.00 272.92 270.35 272.06 651,066 +1.35(+0.50%)
Mar 15, 2017 275.76 276.45 268.82 270.71 1,498,399 -4.68(-1.70%)
Mar 14, 2017 274.43 276.75 274.06 275.39 924,199 +0.96(+0.35%)
Mar 13, 2017 269.47 275.07 268.69 274.43 1,091,500 +4.80(+1.78%)
Mar 10, 2017 270.58 271.23 268.47 269.63 726,528 +0.49(+0.18%)
Mar 09, 2017 271.46 271.86 268.40 269.14 753,764 -2.31(-0.85%)
Mar 08, 2017 269.42 271.90 267.04 271.45 616,874 +1.63(+0.60%)
Mar 07, 2017 269.05 270.17 268.23 269.82 821,679 +0.96(+0.36%)
Mar 06, 2017 270.26 271.49 268.45 268.86 811,939 -1.79(-0.66%)
Mar 03, 2017 272.05 273.03 268.39 270.65 1,141,759 -1.33(-0.49%)
Mar 02, 2017 270.90 272.27 269.71 271.98 799,857 +0.46(+0.17%)
Mar 01, 2017 273.24 274.40 271.12 271.52 1,006,899 -0.19(-0.07%)
Feb 28, 2017 267.97 271.93 267.30 271.71 1,345,795 +3.46(+1.29%)
Feb 27, 2017 267.63 269.73 264.56 268.25 550,983 -0.48(-0.18%)
Feb 24, 2017 265.74 269.28 265.00 268.73 719,193 +2.79(+1.05%)
Feb 23, 2017 269.18 269.18 265.31 265.94 921,407 -2.15(-0.80%)
Feb 22, 2017 269.10 269.37 266.30 268.09 776,077 -0.61(-0.23%)
Feb 21, 2017 269.11 272.64 267.16 268.70 1,048,196 +0.58(+0.22%)
Feb 17, 2017 268.12 268.12 268.12 0 +1.27(+0.48%)
Feb 16, 2017 270.67 270.98 266.56 266.85 756,579 -3.77(-1.39%)
Feb 15, 2017 268.72 271.16 268.72 270.62 661,715 +1.10(+0.41%)
Feb 14, 2017 268.49 270.26 267.66 269.52 917,229 +1.04(+0.39%)
Feb 13, 2017 272.46 272.63 268.19 268.48 867,937 -3.32(-1.22%)
Feb 10, 2017 273.75 275.44 269.58 271.80 1,267,490 -2.98(-1.08%)
Feb 09, 2017 272.19 277.40 271.12 274.78 1,783,312 +3.13(+1.15%)
Feb 08, 2017 263.20 273.84 259.94 271.65 2,786,225 +9.46(+3.61%)
Feb 07, 2017 259.36 263.29 259.09 262.19 2,040,984 +3.79(+1.47%)
Feb 06, 2017 259.05 261.07 257.80 258.40 1,182,267 -1.44(-0.55%)
Feb 03, 2017 258.39 261.84 257.16 259.84 970,659 +3.15(+1.23%)
Feb 02, 2017 254.19 258.20 253.54 256.69 998,374 +2.34(+0.92%)
Feb 01, 2017 263.00 254.21 254.35 1,648,902 -7.92(-3.02%)
Jan 31, 2017 261.46 263.35 259.19 262.27 915,020 +0.38(+0.15%)
Jan 30, 2017 262.00 263.98 259.64 261.89 1,496,008 -1.90(-0.72%)
Jan 27, 2017 263.57 265.28 261.66 263.79 972,657 +0.79(+0.30%)
Jan 26, 2017 265.48 267.42 262.83 263.00 971,948 -3.07(-1.15%)
Jan 25, 2017 268.33 268.68 265.72 266.07 990,329 -1.39(-0.52%)
Jan 24, 2017 265.56 268.75 265.23 267.46 1,017,499 +2.47(+0.93%)
Jan 23, 2017 269.50 269.50 263.13 264.99 1,418,437 -9.02(-3.29%)
Jan 20, 2017 276.76 277.41 273.37 274.01 980,105 -1.04(-0.38%)
Jan 19, 2017 280.04 281.50 274.80 275.05 561,525 -5.76(-2.05%)
Jan 18, 2017 280.16 281.16 278.50 280.81 574,077 +2.05(+0.74%)
Jan 17, 2017 278.50 281.71 276.27 278.76 660,194 -0.39(-0.14%)
Jan 13, 2017 279.15 279.15 279.15 0 -2.43(-0.86%)
Jan 12, 2017 280.12 281.98 279.21 281.58 464,952 +0.25(+0.09%)
Jan 11, 2017 281.78 283.82 279.27 281.33 477,059 +0.03(+0.01%)
Jan 10, 2017 279.67 283.18 278.84 281.30 443,671 +1.90(+0.68%)
Jan 09, 2017 280.76 281.98 278.79 279.40 524,792 -2.38(-0.84%)
Jan 06, 2017 282.81 283.97 281.34 281.78 472,643 -1.03(-0.36%)
Jan 05, 2017 280.84 283.12 280.22 282.81 643,996 +0.70(+0.25%)
Jan 04, 2017 280.82 282.80 279.30 282.11 492,577 +1.29(+0.46%)
Jan 03, 2017 280.00 281.07 278.06 280.82 967,683 +2.41(+0.87%)
Dec 30, 2016 278.41 278.41 278.41 0 -3.23(-1.15%)
Dec 29, 2016 281.30 282.46 280.91 281.64 401,525 +0.97(+0.35%)
Dec 28, 2016 284.30 284.99 280.24 280.67 446,572 -2.98(-1.05%)
Dec 27, 2016 283.01 284.74 283.01 283.65 437,030 +0.43(+0.15%)
Dec 23, 2016 283.22 283.22 283.22 0 +0.23(+0.08%)
Dec 22, 2016 285.28 285.40 282.52 282.99 719,468 -2.54(-0.89%)
Dec 21, 2016 285.00 286.57 283.78 285.53 506,574 +0.38(+0.13%)
Dec 20, 2016 284.31 285.71 282.56 285.15 459,010 +2.04(+0.72%)
Dec 19, 2016 279.30 284.16 278.01 283.11 674,059 +3.81(+1.36%)
Dec 16, 2016 279.45 281.13 278.36 279.30 970,170 +1.26(+0.45%)
Dec 15, 2016 276.39 282.57 275.74 278.04 609,520 +1.21(+0.44%)
Dec 14, 2016 282.51 283.69 276.25 276.83 714,941 -5.70(-2.02%)
Dec 13, 2016 279.32 283.53 279.08 282.53 738,461 +5.66(+2.04%)
Dec 12, 2016 275.56 276.94 274.30 276.87 480,671 +0.91(+0.33%)
Dec 09, 2016 276.94 277.67 273.69 275.96 663,908 -1.35(-0.49%)
Dec 08, 2016 284.39 285.84 276.85 277.31 962,992 -7.89(-2.77%)
Dec 07, 2016 278.23 285.45 278.10 285.20 892,263 +7.52(+2.71%)
Dec 06, 2016 277.51 278.79 276.01 277.68 506,856 +1.21(+0.44%)
Dec 05, 2016 274.45 277.81 274.43 276.47 911,459 +2.53(+0.92%)
Dec 02, 2016 273.27 275.36 272.17 273.94 722,707 +0.88(+0.32%)
Dec 01, 2016 273.62 276.19 272.42 273.06 751,627 -1.44(-0.52%)
Nov 30, 2016 275.72 276.44 274.14 274.50 895,299 -0.89(-0.32%)
Nov 29, 2016 274.63 278.20 274.33 275.39 561,880 +0.76(+0.28%)
Nov 28, 2016 276.71 279.36 274.38 274.63 599,932 -1.98(-0.72%)
Nov 25, 2016 275.00 279.00 274.93 276.61 324,195 +1.14(+0.41%)
Nov 23, 2016 275.47 275.47 275.47 0 +0.47(+0.17%)
Nov 22, 2016 271.68 275.17 270.06 275.00 812,718 +4.99(+1.85%)
Nov 21, 2016 265.75 270.67 265.57 270.01 812,212 +4.27(+1.61%)
Nov 18, 2016 269.75 272.19 264.92 265.74 915,560 -5.25(-1.94%)
Nov 17, 2016 268.38 272.29 267.95 270.99 842,178 +1.09(+0.40%)
Nov 16, 2016 267.14 269.98 265.56 269.90 867,738 +1.85(+0.69%)
Nov 15, 2016 267.89 269.21 263.41 268.05 1,192,820 +5.91(+2.25%)
Nov 14, 2016 263.16 264.17 261.04 262.14 1,522,930 -0.65(-0.25%)
Nov 11, 2016 261.43 264.51 261.05 262.79 967,433 +0.25(+0.10%)
Nov 10, 2016 264.00 266.44 261.08 262.54 943,239 -1.61(-0.61%)
Nov 09, 2016 254.28 265.19 250.07 264.15 1,109,778 +4.57(+1.76%)
Nov 08, 2016 259.36 261.86 258.33 259.58 1,038,825 -0.03(-0.01%)
Nov 07, 2016 264.75 264.83 259.00 259.61 1,324,844 -1.59(-0.61%)
Nov 04, 2016 259.67 263.98 259.67 261.20 1,064,036 -0.64(-0.24%)
Nov 03, 2016 262.71 264.49 261.22 261.84 719,026 -0.86(-0.33%)
Nov 02, 2016 264.09 265.97 262.55 262.70 808,962 -1.54(-0.58%)
Nov 01, 2016 263.90 265.93 262.45 264.24 1,055,232 -0.20(-0.08%)
Oct 31, 2016 263.68 265.25 261.34 264.44 1,378,772 +0.94(+0.36%)
Oct 28, 2016 253.02 264.26 253.02 263.50 2,725,857 +10.50(+4.15%)
Oct 27, 2016 270.00 273.52 251.62 253.00 3,364,244 -24.16(-8.72%)
Oct 26, 2016 279.95 279.95 276.86 277.16 963,581 -3.11(-1.11%)
Oct 25, 2016 278.03 280.39 277.20 280.27 725,523 +0.98(+0.35%)
Oct 24, 2016 277.92 279.53 277.25 279.29 622,952 +3.73(+1.35%)
Oct 21, 2016 272.78 276.25 271.80 275.56 665,064 +1.68(+0.61%)
Oct 20, 2016 277.36 279.79 273.65 273.88 733,731 -4.18(-1.50%)
Oct 19, 2016 276.01 281.48 273.55 278.06 902,033 -0.01(-0.00%)
Oct 18, 2016 279.84 281.11 276.36 278.07 510,047 +0.10(+0.04%)
Oct 17, 2016 279.07 280.41 277.76 277.97 820,586 -1.35(-0.48%)
Oct 14, 2016 280.10 283.20 279.12 279.32 521,282 +0.43(+0.15%)
Oct 13, 2016 275.27 279.01 274.57 278.89 614,720 +2.63(+0.95%)
Oct 12, 2016 273.94 276.94 273.91 276.26 638,803 +1.67(+0.61%)
Oct 11, 2016 277.19 277.19 274.27 274.59 572,752 -3.14(-1.13%)
Oct 10, 2016 275.80 278.49 275.69 277.73 318,772 +2.35(+0.85%)
Oct 07, 2016 278.62 278.62 274.64 275.38 505,553 -2.18(-0.79%)
Oct 06, 2016 274.43 277.78 273.11 277.56 520,988 +2.70(+0.98%)
Oct 05, 2016 275.39 276.55 274.61 274.86 544,115 +0.49(+0.18%)
Oct 04, 2016 276.35 277.94 273.58 274.37 666,055 -1.71(-0.62%)
Oct 03, 2016 279.43 279.99 275.85 276.08 791,174 -4.03(-1.44%)
Sep 30, 2016 279.84 281.23 278.90 280.11 515,952 +1.21(+0.43%)
Sep 29, 2016 282.13 283.62 278.76 278.90 677,681 -3.07(-1.09%)
Sep 28, 2016 284.42 284.57 281.32 281.97 675,773 -2.57(-0.90%)
Sep 27, 2016 283.28 285.67 281.89 284.54 885,632 +2.58(+0.92%)
Sep 26, 2016 281.03 283.70 280.03 281.96 832,213 +0.19(+0.07%)
Sep 23, 2016 281.83 283.46 279.58 281.77 755,214 -1.82(-0.64%)
Sep 22, 2016 280.51 285.50 279.65 283.59 1,285,154 +4.04(+1.45%)
Sep 21, 2016 280.00 280.00 274.99 279.55 979,967 +4.40(+1.60%)
Sep 20, 2016 276.40 278.22 274.53 275.15 739,624 -0.31(-0.11%)
Sep 19, 2016 273.04 276.06 273.04 275.46 654,916 +2.78(+1.02%)
Sep 16, 2016 274.39 275.44 272.42 272.68 1,113,397 -3.36(-1.22%)
Sep 15, 2016 276.18 277.05 274.88 276.04 664,931 -0.44(-0.16%)
Sep 14, 2016 278.90 279.55 276.07 276.48 728,770 -1.94(-0.70%)
Sep 13, 2016 277.53 279.32 276.56 278.42 978,615 -0.81(-0.29%)
Sep 12, 2016 277.57 280.49 276.86 279.23 1,037,421 +1.02(+0.37%)
Sep 09, 2016 280.04 281.90 278.10 278.21 1,368,869 -3.74(-1.33%)
Sep 08, 2016 282.00 283.09 280.77 281.95 823,476 -0.78(-0.28%)
Sep 07, 2016 283.32 283.34 281.06 282.73 589,141 -0.36(-0.13%)
Sep 06, 2016 282.53 283.25 281.22 283.09 578,369 +0.51(+0.18%)
Sep 02, 2016 282.34 282.58 282.58 282.58 658,500 +0.45(+0.16%)
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.