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

O'Reilly Automotive (NQ: ORLY )

1,021.76 -15.27 (-1.47%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 30, 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, 2016 277.56 277.66 273.51 273.66 563,832 -2.98(-1.08%)
Mar 30, 2016 276.52 277.11 274.01 276.64 425,846 +1.33(+0.48%)
Mar 29, 2016 273.48 275.90 273.47 275.31 555,363 +1.95(+0.71%)
Mar 28, 2016 274.91 275.42 271.84 273.36 619,164 -1.40(-0.51%)
Mar 24, 2016 276.35 274.76 274.76 274.76 572,200 -1.68(-0.61%)
Mar 23, 2016 272.70 277.68 272.70 276.44 729,404 +3.70(+1.36%)
Mar 22, 2016 270.33 273.50 269.67 272.74 603,483 +3.13(+1.16%)
Mar 21, 2016 266.99 269.72 266.41 269.61 453,666 +1.08(+0.40%)
Mar 18, 2016 268.60 269.66 265.24 268.53 972,974 +0.78(+0.29%)
Mar 17, 2016 269.15 269.81 266.42 267.75 639,447 -2.26(-0.84%)
Mar 16, 2016 269.48 270.96 268.00 270.01 453,850 -1.12(-0.41%)
Mar 15, 2016 270.66 273.49 270.15 271.13 568,829 -0.49(-0.18%)
Mar 14, 2016 271.87 273.28 270.02 271.62 1,126,201 -0.59(-0.22%)
Mar 11, 2016 270.10 272.29 268.28 272.21 780,074 +4.07(+1.52%)
Mar 10, 2016 264.77 268.59 263.87 268.14 682,416 +3.37(+1.27%)
Mar 09, 2016 265.27 266.97 262.71 264.77 743,634 -0.04(-0.02%)
Mar 08, 2016 260.01 268.26 258.55 264.81 1,293,155 +2.80(+1.07%)
Mar 07, 2016 263.98 265.57 260.93 262.01 861,076 -3.30(-1.24%)
Mar 04, 2016 268.41 268.99 263.01 265.31 1,166,292 -2.62(-0.98%)
Mar 03, 2016 266.51 270.76 265.11 267.93 1,143,570 -1.62(-0.60%)
Mar 02, 2016 271.56 272.25 267.21 269.55 992,115 -2.67(-0.98%)
Mar 01, 2016 263.18 272.22 261.63 272.22 1,288,327 +11.90(+4.57%)
Feb 29, 2016 262.06 264.78 259.82 260.32 838,656 -2.61(-0.99%)
Feb 26, 2016 268.87 269.00 261.54 262.93 798,890 -4.34(-1.62%)
Feb 25, 2016 264.77 267.78 262.90 267.27 774,036 +3.50(+1.33%)
Feb 24, 2016 256.33 264.10 255.00 263.77 808,079 +4.99(+1.93%)
Feb 23, 2016 258.76 260.75 255.83 258.78 881,412 -0.76(-0.29%)
Feb 22, 2016 259.26 261.74 257.68 259.54 607,269 +1.70(+0.66%)
Feb 19, 2016 252.82 259.55 249.04 257.84 883,049 +4.43(+1.75%)
Feb 18, 2016 254.27 255.72 251.51 253.41 736,529 -1.21(-0.48%)
Feb 17, 2016 257.91 260.03 251.74 254.62 1,148,797 -1.14(-0.45%)
Feb 16, 2016 255.14 259.50 253.03 255.76 1,830,114 +2.74(+1.08%)
Feb 12, 2016 254.47 253.02 253.02 253.02 1,391,600 +3.49(+1.40%)
Feb 11, 2016 242.00 253.49 238.48 249.53 2,630,287 +12.83(+5.42%)
Feb 10, 2016 240.01 242.93 235.86 236.70 1,787,089 +0.41(+0.17%)
Feb 09, 2016 231.90 240.00 230.17 236.29 1,574,530 +2.76(+1.18%)
Feb 08, 2016 238.91 238.91 226.51 233.53 1,919,673 -8.54(-3.53%)
Feb 05, 2016 250.88 251.44 241.05 242.07 1,381,092 -8.81(-3.51%)
Feb 04, 2016 253.24 253.60 247.05 250.88 1,002,280 -2.74(-1.08%)
Feb 03, 2016 261.27 261.51 250.50 253.62 946,110 -5.87(-2.26%)
Feb 02, 2016 263.60 266.23 254.77 259.49 1,160,843 -5.76(-2.17%)
Feb 01, 2016 260.32 266.19 258.43 265.25 1,143,796 +4.35(+1.67%)
Jan 29, 2016 257.59 261.27 255.40 260.90 1,433,130 +4.56(+1.78%)
Jan 28, 2016 248.07 257.75 246.39 256.34 1,655,442 +9.92(+4.03%)
Jan 27, 2016 250.25 251.86 244.65 246.42 885,081 -3.43(-1.37%)
Jan 26, 2016 244.75 250.11 244.64 249.85 941,790 +5.96(+2.44%)
Jan 25, 2016 243.68 247.00 240.39 243.89 1,393,044 +4.45(+1.86%)
Jan 22, 2016 239.55 240.54 236.90 239.44 589,454 +2.73(+1.15%)
Jan 21, 2016 236.43 239.47 233.48 236.71 950,531 +0.08(+0.03%)
Jan 20, 2016 232.33 239.90 228.01 236.63 1,364,817 +0.94(+0.40%)
Jan 19, 2016 235.91 236.90 232.31 235.69 957,846 +3.53(+1.52%)
Jan 15, 2016 229.50 232.16 232.16 232.16 952,000 -3.83(-1.62%)
Jan 14, 2016 235.49 238.34 233.29 235.99 760,630 +0.31(+0.13%)
Jan 13, 2016 244.62 244.75 235.14 235.68 840,881 -7.45(-3.06%)
Jan 12, 2016 237.94 243.87 236.09 243.13 788,619 +5.19(+2.18%)
Jan 11, 2016 235.77 239.68 234.51 237.94 824,187 +3.28(+1.40%)
Jan 08, 2016 239.75 241.50 234.00 234.66 880,040 -5.51(-2.29%)
Jan 07, 2016 237.10 244.30 236.00 240.17 1,053,127 -0.90(-0.37%)
Jan 06, 2016 243.63 244.54 238.57 241.07 974,008 -6.89(-2.78%)
Jan 05, 2016 246.86 249.49 245.25 247.96 823,253 +1.85(+0.75%)
Jan 04, 2016 248.45 250.96 243.71 246.11 1,195,038 -7.31(-2.88%)
Dec 31, 2015 255.95 253.42 253.42 253.42 413,500 -4.24(-1.65%)
Dec 30, 2015 258.41 259.60 257.18 257.66 383,318 -0.84(-0.32%)
Dec 29, 2015 257.26 260.44 256.44 258.50 449,458 +2.56(+1.00%)
Dec 28, 2015 252.56 256.00 251.99 255.94 516,234 +2.52(+0.99%)
Dec 24, 2015 254.08 253.42 253.42 253.42 218,600 -0.73(-0.29%)
Dec 23, 2015 253.82 254.51 252.01 254.15 442,953 +0.40(+0.16%)
Dec 22, 2015 254.83 255.65 252.37 253.75 483,799 +0.02(+0.01%)
Dec 21, 2015 252.30 254.66 250.92 253.73 675,625 +2.35(+0.93%)
Dec 18, 2015 253.41 253.74 250.16 251.38 2,673,588 -2.97(-1.17%)
Dec 17, 2015 259.88 259.88 254.28 254.35 752,591 -3.29(-1.28%)
Dec 16, 2015 252.47 258.39 251.90 257.64 955,048 +6.87(+2.74%)
Dec 15, 2015 253.50 253.81 247.45 250.77 1,314,492 -0.96(-0.38%)
Dec 14, 2015 249.65 252.23 246.88 251.73 1,028,922 +2.80(+1.12%)
Dec 11, 2015 253.33 255.29 248.40 248.93 1,051,022 -7.50(-2.92%)
Dec 10, 2015 257.44 259.99 256.04 256.43 758,217 -1.29(-0.50%)
Dec 09, 2015 256.76 262.27 255.90 257.72 993,896 -1.03(-0.40%)
Dec 08, 2015 253.76 259.67 253.37 258.75 974,800 +1.85(+0.72%)
Dec 07, 2015 258.91 259.68 255.45 256.90 775,943 -1.71(-0.66%)
Dec 04, 2015 253.48 259.01 253.42 258.61 1,110,446 +5.24(+2.07%)
Dec 03, 2015 261.73 263.23 252.63 253.37 1,300,108 -8.33(-3.18%)
Dec 02, 2015 262.45 263.58 261.25 261.70 930,174 -0.63(-0.24%)
Dec 01, 2015 264.96 267.19 261.02 262.33 1,022,429 -1.54(-0.58%)
Nov 30, 2015 267.20 269.29 263.50 263.87 1,439,244 -4.23(-1.58%)
Nov 27, 2015 268.72 269.95 267.43 268.10 292,435 -0.09(-0.03%)
Nov 25, 2015 267.76 268.19 268.19 268.19 374,400 +0.73(+0.27%)
Nov 24, 2015 266.22 269.32 265.17 267.46 554,492 -0.79(-0.29%)
Nov 23, 2015 270.33 271.87 266.93 268.25 394,324 -2.25(-0.83%)
Nov 20, 2015 270.58 270.92 268.86 270.50 544,222 +1.54(+0.57%)
Nov 19, 2015 269.56 271.18 267.88 268.96 435,263 -0.44(-0.16%)
Nov 18, 2015 267.90 269.67 265.93 269.40 454,326 +2.70(+1.01%)
Nov 17, 2015 267.02 270.09 265.36 266.70 587,660 +0.23(+0.09%)
Nov 16, 2015 259.48 266.54 258.63 266.47 751,643 +6.64(+2.56%)
Nov 13, 2015 265.83 267.77 259.35 259.83 757,050 -7.07(-2.65%)
Nov 12, 2015 266.75 269.98 263.02 266.90 659,387 -4.07(-1.50%)
Nov 11, 2015 272.92 273.95 270.59 270.97 422,569 -1.27(-0.47%)
Nov 10, 2015 269.59 273.87 269.04 272.24 620,282 +2.65(+0.98%)
Nov 09, 2015 271.33 271.79 268.59 269.59 538,737 -3.74(-1.37%)
Nov 06, 2015 272.48 274.55 271.38 273.33 462,095 -0.15(-0.05%)
Nov 05, 2015 272.23 274.36 270.35 273.48 468,577 +0.96(+0.35%)
Nov 04, 2015 270.85 272.57 268.38 272.52 667,269 +1.01(+0.37%)
Nov 03, 2015 272.48 274.03 268.49 271.51 860,819 -2.33(-0.85%)
Nov 02, 2015 276.38 277.66 272.87 273.84 992,946 -2.42(-0.88%)
Oct 30, 2015 276.00 277.59 274.10 276.26 841,000 +0.31(+0.11%)
Oct 29, 2015 273.34 277.59 268.34 275.95 1,462,727 +12.91(+4.91%)
Oct 28, 2015 260.27 263.66 258.56 263.04 775,162 +2.90(+1.11%)
Oct 27, 2015 260.83 262.04 258.33 260.14 710,276 -2.33(-0.89%)
Oct 26, 2015 261.39 262.92 260.25 262.47 773,212 +2.44(+0.94%)
Oct 23, 2015 259.33 260.39 256.33 260.03 1,074,901 +3.05(+1.19%)
Oct 22, 2015 254.54 257.47 253.46 256.98 684,618 +3.78(+1.49%)
Oct 21, 2015 253.00 253.74 250.75 253.20 573,068 +0.85(+0.34%)
Oct 20, 2015 252.17 253.20 250.89 252.35 581,479 +0.13(+0.05%)
Oct 19, 2015 254.17 254.97 250.41 252.22 776,700 -1.82(-0.72%)
Oct 16, 2015 252.99 254.07 251.68 254.04 445,143 +2.59(+1.03%)
Oct 15, 2015 249.16 251.99 247.26 251.45 744,609 +4.16(+1.68%)
Oct 14, 2015 252.23 252.44 246.48 247.29 637,171 -4.17(-1.66%)
Oct 13, 2015 256.47 257.23 251.09 251.46 603,047 -5.61(-2.18%)
Oct 12, 2015 254.71 258.86 252.81 257.07 458,443 +3.37(+1.33%)
Oct 09, 2015 254.10 254.75 252.35 253.70 447,320 +0.14(+0.06%)
Oct 08, 2015 250.52 254.25 249.44 253.56 413,639 +1.78(+0.71%)
Oct 07, 2015 254.35 254.90 250.34 251.78 541,383 -2.01(-0.79%)
Oct 06, 2015 255.00 255.97 252.77 253.79 811,586 -0.42(-0.17%)
Oct 05, 2015 253.85 255.00 251.43 254.21 807,473 +1.89(+0.75%)
Oct 02, 2015 249.00 252.39 246.12 252.32 738,822 +0.42(+0.17%)
Oct 01, 2015 251.00 253.46 246.96 251.90 843,991 +1.90(+0.76%)
Sep 30, 2015 245.61 250.54 244.42 250.00 1,032,238 +7.02(+2.89%)
Sep 29, 2015 246.70 247.19 241.21 242.98 721,713 -2.90(-1.18%)
Sep 28, 2015 252.35 253.13 245.13 245.88 626,771 -6.34(-2.51%)
Sep 25, 2015 250.19 255.49 249.17 252.22 636,501 +4.24(+1.71%)
Sep 24, 2015 246.11 249.32 245.78 247.98 578,678 +0.13(+0.05%)
Sep 23, 2015 244.71 248.54 244.12 247.85 620,970 +2.96(+1.21%)
Sep 22, 2015 244.42 246.12 243.25 244.89 543,014 -1.92(-0.78%)
Sep 21, 2015 246.79 249.02 244.42 246.81 681,394 +0.50(+0.20%)
Sep 18, 2015 247.98 251.40 245.98 246.31 2,558,157 -4.37(-1.74%)
Sep 17, 2015 253.31 255.57 250.07 250.68 852,175 -1.82(-0.72%)
Sep 16, 2015 249.72 252.89 248.27 252.50 720,682 +3.11(+1.25%)
Sep 15, 2015 245.75 250.59 243.55 249.39 695,791 +5.12(+2.10%)
Sep 14, 2015 246.56 246.84 242.69 244.27 632,515 -1.58(-0.64%)
Sep 11, 2015 239.58 246.06 239.26 245.85 842,938 +4.61(+1.91%)
Sep 10, 2015 238.89 242.53 238.89 241.24 656,298 +2.01(+0.84%)
Sep 09, 2015 240.58 244.08 238.78 239.23 842,074 +0.73(+0.31%)
Sep 08, 2015 239.01 240.31 235.22 238.50 805,617 +3.85(+1.64%)
Sep 04, 2015 234.87 234.65 234.65 234.65 471,700 -3.29(-1.38%)
Sep 03, 2015 241.14 242.25 237.07 237.94 540,627 -1.72(-0.72%)
Sep 02, 2015 234.40 239.83 234.03 239.66 901,684 +8.12(+3.51%)
Sep 01, 2015 235.69 239.00 230.91 231.54 1,135,240 -8.53(-3.55%)
Aug 31, 2015 239.78 242.78 239.70 240.07 596,405 -0.92(-0.38%)
Aug 28, 2015 241.57 244.04 240.50 240.99 620,241 -1.97(-0.81%)
Aug 27, 2015 240.76 244.74 238.76 242.96 817,832 +3.93(+1.64%)
Aug 26, 2015 237.01 239.28 230.99 239.03 1,127,321 +7.34(+3.17%)
Aug 25, 2015 236.88 241.45 231.47 231.69 1,385,968 -0.16(-0.07%)
Aug 24, 2015 234.04 239.80 226.05 231.85 1,396,239 -6.32(-2.65%)
Aug 21, 2015 249.22 249.74 237.76 238.17 1,257,929 -13.15(-5.23%)
Aug 20, 2015 253.82 255.27 251.32 251.32 549,753 -5.15(-2.01%)
Aug 19, 2015 254.45 258.15 252.56 256.47 474,691 +2.02(+0.79%)
Aug 18, 2015 254.81 256.39 252.75 254.45 372,983 -0.19(-0.07%)
Aug 17, 2015 254.37 255.28 252.23 254.64 342,384 +0.27(+0.11%)
Aug 14, 2015 254.22 255.61 252.46 254.37 466,821 +0.45(+0.18%)
Aug 13, 2015 247.22 256.51 246.33 253.92 981,537 +6.68(+2.70%)
Aug 12, 2015 246.01 247.74 242.78 247.24 496,359 -0.40(-0.16%)
Aug 11, 2015 247.53 247.75 245.06 247.64 496,469 -0.05(-0.02%)
Aug 10, 2015 246.53 248.39 245.95 247.69 631,990 +3.23(+1.32%)
Aug 07, 2015 241.96 244.48 240.49 244.46 417,182 +3.28(+1.36%)
Aug 06, 2015 244.13 245.12 240.58 241.18 467,659 -2.99(-1.22%)
Aug 05, 2015 245.00 245.71 243.28 244.17 559,540 +0.80(+0.33%)
Aug 04, 2015 240.55 243.62 240.51 243.37 475,901 +1.86(+0.77%)
Aug 03, 2015 241.30 241.93 238.27 241.51 658,927 +1.20(+0.50%)
Jul 31, 2015 239.43 242.79 238.46 240.31 822,355 +2.16(+0.91%)
Jul 30, 2015 246.41 247.00 236.79 238.15 928,765 -3.56(-1.47%)
Jul 29, 2015 240.95 242.44 238.42 241.71 908,860 +0.76(+0.32%)
Jul 28, 2015 240.19 242.06 238.03 240.95 618,698 +1.11(+0.46%)
Jul 27, 2015 240.97 242.60 237.17 239.84 810,513 -2.01(-0.83%)
Jul 24, 2015 240.60 242.90 240.01 241.85 647,460 +1.18(+0.49%)
Jul 23, 2015 241.04 244.31 240.03 240.67 541,850 +0.02(+0.01%)
Jul 22, 2015 239.83 241.51 239.66 240.65 434,704 +0.94(+0.39%)
Jul 21, 2015 240.56 240.82 239.62 239.71 564,663 -0.49(-0.20%)
Jul 20, 2015 238.69 241.50 238.26 240.20 612,467 +1.51(+0.63%)
Jul 17, 2015 238.92 238.97 236.10 238.69 448,447 -0.28(-0.12%)
Jul 16, 2015 239.20 239.30 237.32 238.97 494,462 +1.28(+0.54%)
Jul 15, 2015 237.29 239.00 237.08 237.69 425,498 +0.41(+0.17%)
Jul 14, 2015 240.52 240.52 236.41 237.28 509,440 -2.54(-1.06%)
Jul 13, 2015 238.27 240.20 236.93 239.82 444,209 +3.92(+1.66%)
Jul 10, 2015 234.29 236.63 233.19 235.90 444,186 +4.52(+1.95%)
Jul 09, 2015 233.51 233.96 230.47 231.38 498,500 +0.56(+0.24%)
Jul 08, 2015 232.41 233.39 230.35 230.81 486,925 -3.22(-1.38%)
Jul 07, 2015 233.25 234.20 230.97 234.04 613,405 +1.56(+0.67%)
Jul 06, 2015 229.30 233.68 229.00 232.48 352,912 +1.24(+0.54%)
Jul 02, 2015 231.98 231.24 231.24 231.24 379,100 +0.26(+0.11%)
Jul 01, 2015 228.01 231.38 227.77 230.98 678,970 +5.00(+2.21%)
Jun 30, 2015 228.65 229.17 225.00 225.98 814,512 -0.45(-0.20%)
Jun 29, 2015 231.08 231.13 226.27 226.43 568,469 -5.98(-2.57%)
Jun 26, 2015 232.93 233.84 231.50 232.41 635,114 +0.64(+0.28%)
Jun 25, 2015 230.96 233.45 230.61 231.77 512,550 +1.58(+0.69%)
Jun 24, 2015 230.83 231.80 229.84 230.19 422,044 -1.57(-0.68%)
Jun 23, 2015 230.95 232.24 230.29 231.76 388,764 +1.12(+0.49%)
Jun 22, 2015 230.57 230.96 229.34 230.64 426,432 +1.19(+0.52%)
Jun 19, 2015 229.43 231.38 228.03 229.45 969,501 +0.09(+0.04%)
Jun 18, 2015 226.52 229.98 226.52 229.36 583,172 +3.14(+1.39%)
Jun 17, 2015 227.09 227.74 224.08 226.22 376,701 +0.36(+0.16%)
Jun 16, 2015 223.56 226.46 223.24 225.86 378,230 +2.54(+1.14%)
Jun 15, 2015 223.80 224.52 222.18 223.32 511,505 -2.13(-0.94%)
Jun 12, 2015 225.10 226.33 224.79 225.45 411,532 -0.58(-0.26%)
Jun 11, 2015 226.47 227.67 225.57 226.03 410,758 +0.35(+0.16%)
Jun 10, 2015 223.53 226.21 222.93 225.68 389,849 +2.75(+1.23%)
Jun 09, 2015 221.41 223.95 220.78 222.93 327,794 +1.09(+0.49%)
Jun 08, 2015 221.61 223.14 221.61 221.84 425,804 -0.25(-0.11%)
Jun 05, 2015 221.61 223.11 221.02 222.09 349,690 -0.03(-0.01%)
Jun 04, 2015 223.11 224.86 221.87 222.12 433,607 -2.10(-0.94%)
Jun 03, 2015 223.78 225.00 222.90 224.22 336,903 +1.32(+0.59%)
Jun 02, 2015 221.14 223.79 221.14 222.90 577,978 +0.41(+0.18%)
Jun 01, 2015 220.80 223.18 218.82 222.49 568,537 +2.96(+1.35%)
May 29, 2015 221.68 222.92 219.27 219.53 821,940 -3.14(-1.41%)
May 28, 2015 222.72 223.59 221.26 222.67 438,622 +0.13(+0.06%)
May 27, 2015 223.25 223.85 222.48 222.54 360,434 -0.29(-0.13%)
May 26, 2015 224.23 225.87 222.46 222.83 562,938 -1.57(-0.70%)
May 22, 2015 224.37 224.40 224.40 224.40 356,300 -0.54(-0.24%)
May 21, 2015 220.98 225.46 220.98 224.94 465,442 +2.61(+1.17%)
May 20, 2015 224.54 224.98 222.11 222.33 339,988 -1.60(-0.71%)
May 19, 2015 224.60 225.93 223.62 223.93 395,113 -0.34(-0.15%)
May 18, 2015 223.05 225.00 222.81 224.27 440,871 +1.22(+0.55%)
May 15, 2015 222.78 223.45 221.78 223.05 485,683 +0.77(+0.35%)
May 14, 2015 221.23 222.62 218.86 222.28 456,622 +2.70(+1.23%)
May 13, 2015 220.01 222.02 218.60 219.58 507,225 -0.61(-0.28%)
May 12, 2015 219.35 221.31 218.58 220.19 501,726 -0.28(-0.13%)
May 11, 2015 220.81 222.61 220.04 220.48 634,532 -0.61(-0.28%)
May 08, 2015 221.03 223.86 220.39 221.09 586,685 +1.71(+0.78%)
May 07, 2015 217.88 220.66 217.84 219.38 584,488 +2.00(+0.92%)
May 06, 2015 220.26 220.60 216.41 217.38 671,424 -2.14(-0.97%)
May 05, 2015 221.82 223.10 218.76 219.52 576,434 -3.27(-1.47%)
May 04, 2015 221.85 223.51 220.61 222.79 407,854 +0.75(+0.34%)
May 01, 2015 219.00 222.48 218.21 222.04 691,948 +4.21(+1.93%)
Apr 30, 2015 220.87 222.86 216.72 217.83 657,049 -3.13(-1.42%)
Apr 29, 2015 225.46 225.80 220.57 220.96 687,614 -5.30(-2.34%)
Apr 28, 2015 225.20 226.56 223.55 226.26 709,550 +1.13(+0.50%)
Apr 27, 2015 230.00 230.00 224.82 225.13 498,525 -4.22(-1.84%)
Apr 24, 2015 228.05 229.80 227.09 229.35 747,589 +1.04(+0.46%)
Apr 23, 2015 225.00 230.77 224.00 228.31 1,374,785 +11.64(+5.37%)
Apr 22, 2015 217.07 217.36 214.19 216.67 770,273 -0.40(-0.18%)
Apr 21, 2015 218.72 219.64 216.13 217.07 475,866 -0.08(-0.04%)
Apr 20, 2015 215.66 218.11 214.34 217.15 566,244 +3.10(+1.45%)
Apr 17, 2015 214.25 215.69 212.15 214.05 495,476 -1.36(-0.63%)
Apr 16, 2015 216.06 216.57 214.50 215.41 599,373 -0.50(-0.23%)
Apr 15, 2015 217.25 218.38 215.53 215.91 504,662 -1.13(-0.52%)
Apr 14, 2015 218.35 219.13 216.92 217.04 396,699 -1.18(-0.54%)
Apr 13, 2015 220.39 220.69 217.95 218.22 516,045 -1.79(-0.82%)
Apr 10, 2015 219.29 220.52 218.07 220.01 363,803 +1.49(+0.68%)
Apr 09, 2015 217.28 222.94 216.47 218.52 461,963 +0.42(+0.19%)
Apr 08, 2015 216.54 218.14 215.10 218.10 589,197 +1.97(+0.91%)
Apr 07, 2015 216.47 217.77 215.59 216.12 351,245 -0.07(-0.03%)
Apr 06, 2015 213.28 218.30 212.81 216.20 569,246 +0.62(+0.29%)
Apr 02, 2015 215.34 215.58 215.58 215.58 480,100 +0.28(+0.13%)
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.