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

Tractor Supply (NQ: TSCO )

283.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2010 14.71 14.71 14.11 14.11 2,688,787 -0.52(-3.55%)
Apr 29, 2010 14.13 14.69 14.13 14.63 1,798,174 +0.55(+3.89%)
Apr 28, 2010 14.23 14.43 14.00 14.08 1,684,123 -0.13(-0.90%)
Apr 27, 2010 14.64 14.71 14.18 14.21 2,307,510 -0.54(-3.65%)
Apr 26, 2010 14.96 15.10 14.72 14.75 1,449,594 +0.09(+0.62%)
Apr 23, 2010 14.65 14.69 14.44 14.66 1,370,202 -0.02(-0.14%)
Apr 22, 2010 14.35 14.77 14.32 14.68 2,963,471 +0.14(+1.00%)
Apr 21, 2010 14.30 14.59 14.15 14.54 2,161,517 +0.26(+1.84%)
Apr 20, 2010 14.41 14.55 14.21 14.27 1,670,634 -0.04(-0.31%)
Apr 19, 2010 14.05 14.43 14.03 14.32 3,154,759 +0.26(+1.82%)
Apr 16, 2010 14.10 14.17 13.99 14.06 1,549,910 -0.01(-0.04%)
Apr 15, 2010 14.11 14.24 13.99 14.07 927,008 +0.00(+0.01%)
Apr 14, 2010 14.11 14.13 13.93 14.06 2,618,651 +0.03(+0.18%)
Apr 13, 2010 13.93 14.08 13.88 14.04 1,565,640 +0.11(+0.78%)
Apr 12, 2010 14.04 14.06 13.86 13.93 1,082,362 -0.03(-0.24%)
Apr 09, 2010 14.26 14.28 13.90 13.96 1,613,349 -0.00(-0.03%)
Apr 08, 2010 14.08 14.14 13.87 13.97 2,448,100 -0.01(-0.11%)
Apr 07, 2010 13.92 14.26 13.69 13.98 8,094,976 +1.07(+8.25%)
Apr 06, 2010 12.79 12.93 12.74 12.92 1,023,492 +0.11(+0.82%)
Apr 05, 2010 12.55 12.82 12.42 12.81 1,183,582 +0.33(+2.66%)
Apr 01, 2010 12.24 12.48 12.48 12.48 3,935,138 +0.28(+2.33%)
Mar 31, 2010 12.39 12.49 12.19 12.20 1,033,430 -0.20(-1.59%)
Mar 30, 2010 12.29 12.47 12.20 12.39 1,065,062 +0.15(+1.24%)
Mar 29, 2010 12.30 12.38 12.15 12.24 862,522 +0.01(+0.07%)
Mar 26, 2010 12.26 12.38 12.17 12.23 1,080,487 +0.03(+0.24%)
Mar 25, 2010 12.38 12.49 12.20 12.21 1,446,763 -0.14(-1.16%)
Mar 24, 2010 12.52 12.60 12.33 12.35 1,158,019 -0.24(-1.89%)
Mar 23, 2010 12.66 12.66 12.49 12.59 1,269,991 -0.09(-0.68%)
Mar 22, 2010 12.40 12.73 12.33 12.67 1,451,674 +0.21(+1.72%)
Mar 19, 2010 12.59 12.59 12.40 12.46 2,438,067 -0.06(-0.50%)
Mar 18, 2010 12.36 12.52 12.25 12.52 1,144,345 +0.13(+1.03%)
Mar 17, 2010 12.45 12.54 12.18 12.39 3,588,914 -0.27(-2.16%)
Mar 16, 2010 12.19 12.69 12.19 12.67 3,156,168 +0.47(+3.88%)
Mar 15, 2010 12.12 12.25 12.07 12.19 871,822 -0.06(-0.46%)
Mar 12, 2010 12.19 12.25 12.06 12.25 807,007 +0.07(+0.57%)
Mar 11, 2010 12.05 12.19 12.01 12.18 903,320 +0.07(+0.55%)
Mar 10, 2010 12.00 12.21 11.95 12.11 1,404,049 +0.08(+0.68%)
Mar 09, 2010 12.07 12.16 11.97 12.03 1,440,376 -0.06(-0.52%)
Mar 08, 2010 12.07 12.13 11.99 12.09 965,543 +0.05(+0.38%)
Mar 05, 2010 11.88 12.07 11.84 12.05 2,479,742 +0.19(+1.61%)
Mar 04, 2010 11.96 12.04 11.82 11.86 1,766,863 -0.04(-0.35%)
Mar 03, 2010 11.99 12.04 11.83 11.90 1,748,662 -0.04(-0.30%)
Mar 02, 2010 12.00 12.08 11.84 11.93 2,683,633 -0.08(-0.68%)
Mar 01, 2010 11.70 12.05 11.59 12.02 4,531,132 +0.55(+4.77%)
Feb 26, 2010 11.53 11.57 11.41 11.47 2,069,700 -0.04(-0.33%)
Feb 25, 2010 11.44 11.64 11.38 11.51 1,973,859 +0.03(+0.29%)
Feb 24, 2010 11.26 11.49 11.11 11.47 1,105,578 +0.27(+2.41%)
Feb 23, 2010 11.20 11.34 11.10 11.20 1,957,838 +0.02(+0.17%)
Feb 22, 2010 11.24 11.32 11.17 11.18 1,146,027 -0.01(-0.11%)
Feb 19, 2010 11.17 11.26 11.07 11.20 1,093,841 +0.04(+0.36%)
Feb 18, 2010 11.23 11.23 11.04 11.16 1,121,385 -0.10(-0.89%)
Feb 17, 2010 11.07 11.28 11.03 11.26 1,191,151 +0.27(+2.44%)
Feb 16, 2010 10.90 11.01 10.85 10.99 817,775 +0.14(+1.29%)
Feb 12, 2010 10.81 10.85 10.85 10.85 4,471,417 -0.03(-0.23%)
Feb 11, 2010 10.63 10.89 10.51 10.87 1,172,926 +0.19(+1.81%)
Feb 10, 2010 10.70 10.78 10.59 10.68 1,053,054 -0.08(-0.78%)
Feb 09, 2010 10.63 10.78 10.50 10.77 1,405,939 +0.26(+2.43%)
Feb 08, 2010 10.92 10.92 10.49 10.51 1,211,624 -0.10(-0.91%)
Feb 05, 2010 10.69 10.76 10.44 10.61 1,457,719 -0.04(-0.41%)
Feb 04, 2010 10.89 10.92 10.62 10.65 1,443,601 -0.28(-2.55%)
Feb 03, 2010 11.02 11.13 10.82 10.93 1,625,850 -0.16(-1.47%)
Feb 02, 2010 10.91 11.13 10.85 11.09 1,322,174 +0.16(+1.46%)
Feb 01, 2010 10.67 10.95 10.60 10.93 2,238,504 +0.35(+3.35%)
Jan 29, 2010 10.80 10.97 10.56 10.58 3,092,215 -0.22(-2.00%)
Jan 28, 2010 11.13 11.21 10.73 10.79 6,470,072 -0.15(-1.38%)
Jan 27, 2010 10.54 11.00 10.45 10.95 3,958,817 +0.34(+3.16%)
Jan 26, 2010 10.38 10.69 10.30 10.61 3,477,753 -0.13(-1.23%)
Jan 25, 2010 10.55 10.76 10.41 10.74 1,897,418 +0.24(+2.27%)
Jan 22, 2010 10.66 10.79 10.48 10.50 1,805,780 -0.13(-1.26%)
Jan 21, 2010 10.76 10.94 10.48 10.64 2,189,749 -0.08(-0.74%)
Jan 20, 2010 10.69 10.79 10.50 10.72 3,030,754 -0.36(-3.29%)
Jan 19, 2010 10.95 11.13 10.90 11.08 3,374,512 +0.09(+0.80%)
Jan 15, 2010 11.13 10.99 10.99 10.99 6,767,241 -0.08(-0.74%)
Jan 14, 2010 11.16 11.19 11.01 11.08 1,304,344 -0.09(-0.84%)
Jan 13, 2010 11.17 11.21 11.02 11.17 1,561,437 +0.07(+0.64%)
Jan 12, 2010 11.06 11.14 10.99 11.10 1,605,650 +0.00(+0.04%)
Jan 11, 2010 11.19 11.19 10.99 11.09 1,173,332 -0.09(-0.81%)
Jan 08, 2010 11.21 11.30 11.06 11.18 653,613 -0.01(-0.06%)
Jan 07, 2010 10.96 11.22 10.96 11.19 1,095,950 +0.15(+1.37%)
Jan 06, 2010 11.02 11.13 10.92 11.04 1,769,086 -0.02(-0.21%)
Jan 05, 2010 11.20 11.25 10.79 11.06 3,258,681 -0.12(-1.05%)
Jan 04, 2010 11.15 11.41 11.11 11.18 1,570,134 +0.08(+0.70%)
Dec 31, 2009 11.31 11.10 11.10 11.10 2,612,620 -0.18(-1.56%)
Dec 30, 2009 11.30 11.40 11.24 11.28 752,092 -0.08(-0.70%)
Dec 29, 2009 11.33 11.38 11.25 11.36 409,975 +0.02(+0.15%)
Dec 28, 2009 11.37 11.42 11.29 11.34 1,038,912 +0.02(+0.15%)
Dec 24, 2009 11.24 11.38 11.20 11.32 380,790 +0.07(+0.63%)
Dec 23, 2009 11.17 11.33 11.04 11.25 1,216,228 +0.11(+0.98%)
Dec 22, 2009 11.00 11.19 10.99 11.14 1,011,507 +0.14(+1.24%)
Dec 21, 2009 10.85 11.06 10.83 11.01 1,489,933 +0.17(+1.61%)
Dec 18, 2009 10.64 10.83 10.56 10.83 3,846,230 +0.26(+2.48%)
Dec 17, 2009 10.44 10.60 10.37 10.57 1,960,777 +0.09(+0.88%)
Dec 16, 2009 10.57 10.61 10.45 10.48 1,453,134 -0.01(-0.14%)
Dec 15, 2009 10.52 10.62 10.48 10.49 1,355,747 -0.02(-0.16%)
Dec 14, 2009 10.48 10.57 10.35 10.51 1,478,082 +0.06(+0.54%)
Dec 11, 2009 10.35 10.53 10.32 10.45 1,390,791 +0.13(+1.24%)
Dec 10, 2009 10.40 10.51 10.28 10.33 1,175,211 -0.07(-0.71%)
Dec 09, 2009 10.50 10.51 10.28 10.40 1,404,178 -0.09(-0.82%)
Dec 08, 2009 10.51 10.58 10.44 10.49 2,334,030 -0.08(-0.79%)
Dec 07, 2009 10.78 10.79 10.55 10.57 1,947,309 -0.17(-1.62%)
Dec 04, 2009 10.86 11.17 10.66 10.74 2,286,420 +0.02(+0.18%)
Dec 03, 2009 10.37 10.79 10.31 10.73 4,360,848 +0.44(+4.24%)
Dec 02, 2009 9.979 10.31 9.979 10.29 2,241,677 +0.35(+3.50%)
Dec 01, 2009 9.828 10.06 9.809 9.941 1,075,487 +0.16(+1.58%)
Nov 30, 2009 9.872 9.901 9.591 9.786 1,839,206 -0.12(-1.19%)
Nov 27, 2009 9.851 10.03 9.851 9.903 1,001,880 -0.20(-1.99%)
Nov 25, 2009 10.11 10.17 10.05 10.10 1,064,533 +0.05(+0.48%)
Nov 24, 2009 10.18 10.18 9.977 10.06 1,867,604 -0.08(-0.79%)
Nov 23, 2009 10.14 10.29 10.02 10.14 1,442,017 +0.14(+1.36%)
Nov 20, 2009 9.924 10.12 9.866 10.000 1,445,915 +0.05(+0.48%)
Nov 19, 2009 10.04 10.13 9.788 9.952 1,651,499 -0.18(-1.78%)
Nov 18, 2009 10.09 10.15 9.891 10.13 940,562 +0.08(+0.77%)
Nov 17, 2009 10.23 10.30 9.977 10.05 1,209,391 -0.21(-2.06%)
Nov 16, 2009 10.10 10.34 9.880 10.27 1,603,722 +0.23(+2.34%)
Nov 13, 2009 9.931 10.06 9.797 10.03 1,376,773 +0.09(+0.91%)
Nov 12, 2009 10.09 10.11 9.828 9.941 1,731,653 -0.13(-1.31%)
Nov 11, 2009 10.16 10.25 9.971 10.07 1,300,485 +0.01(+0.10%)
Nov 10, 2009 10.04 10.18 9.989 10.06 1,066,107 -0.02(-0.23%)
Nov 09, 2009 10.09 10.17 10.03 10.09 1,584,557 +0.10(+1.01%)
Nov 06, 2009 9.830 10.10 9.732 9.985 2,160,030 +0.28(+2.89%)
Nov 05, 2009 9.635 9.782 9.505 9.704 1,419,560 +0.08(+0.81%)
Nov 04, 2009 9.725 9.797 9.549 9.627 1,819,779 -0.03(-0.30%)
Nov 03, 2009 9.447 9.675 9.373 9.656 3,287,479 +0.16(+1.63%)
Nov 02, 2009 9.478 9.644 9.291 9.501 3,455,324 +0.13(+1.41%)
Oct 30, 2009 9.581 9.669 9.354 9.369 2,734,645 -0.26(-2.74%)
Oct 29, 2009 9.501 9.755 9.501 9.633 3,429,432 +0.26(+2.75%)
Oct 28, 2009 9.461 9.658 9.371 9.375 3,123,499 -0.27(-2.76%)
Oct 27, 2009 9.715 9.799 9.419 9.642 4,040,807 -0.08(-0.78%)
Oct 26, 2009 9.748 9.903 9.589 9.717 3,124,510 -0.05(-0.47%)
Oct 23, 2009 9.727 10.07 9.648 9.763 3,228,361 -0.21(-2.12%)
Oct 22, 2009 10.18 10.28 9.788 9.975 8,935,970 -0.71(-6.61%)
Oct 21, 2009 11.05 11.10 10.68 10.68 3,656,743 -0.36(-3.25%)
Oct 20, 2009 10.88 11.17 10.83 11.04 2,683,571 -0.04(-0.34%)
Oct 19, 2009 11.04 11.16 10.94 11.08 2,658,962 +0.10(+0.92%)
Oct 16, 2009 10.97 11.10 10.81 10.98 2,041,207 -0.02(-0.15%)
Oct 15, 2009 10.91 11.05 10.91 10.99 2,126,628 +0.05(+0.48%)
Oct 14, 2009 11.18 11.18 10.87 10.94 4,406,264 -0.21(-1.86%)
Oct 13, 2009 11.25 11.26 11.08 11.15 2,066,961 -0.11(-0.97%)
Oct 12, 2009 11.40 11.42 11.19 11.26 1,916,793 +0.08(+0.71%)
Oct 09, 2009 11.14 11.27 11.06 11.18 2,879,508 +0.07(+0.60%)
Oct 08, 2009 10.95 11.41 10.90 11.11 8,284,102 +0.46(+4.35%)
Oct 07, 2009 10.59 10.69 10.52 10.65 2,890,982 +0.05(+0.47%)
Oct 06, 2009 10.23 10.64 10.07 10.60 3,093,804 +0.38(+3.71%)
Oct 05, 2009 9.797 10.24 9.757 10.22 2,910,171 +0.43(+4.41%)
Oct 02, 2009 9.811 9.954 9.782 9.786 961,951 -0.13(-1.33%)
Oct 01, 2009 10.07 10.19 9.843 9.918 1,415,137 -0.23(-2.27%)
Sep 30, 2009 10.13 10.20 9.927 10.15 1,423,224 +0.00(+0.00%)
Sep 29, 2009 10.12 10.22 10.03 10.15 1,003,745 +0.01(+0.10%)
Sep 28, 2009 10.01 10.22 9.960 10.14 1,067,686 +0.14(+1.41%)
Sep 25, 2009 9.866 10.06 9.845 9.998 1,247,016 +0.08(+0.78%)
Sep 24, 2009 10.01 10.05 9.765 9.920 2,117,434 -0.08(-0.82%)
Sep 23, 2009 10.06 10.10 9.929 10.00 1,475,763 -0.08(-0.79%)
Sep 22, 2009 10.14 10.17 9.885 10.08 1,549,242 -0.01(-0.14%)
Sep 21, 2009 10.00 10.24 9.927 10.10 1,248,895 +0.01(+0.14%)
Sep 18, 2009 10.17 10.17 10.03 10.08 3,447,843 -0.04(-0.35%)
Sep 17, 2009 10.07 10.20 10.01 10.12 1,219,873 +0.01(+0.06%)
Sep 16, 2009 9.998 10.11 9.782 10.11 1,824,512 +0.11(+1.09%)
Sep 15, 2009 9.864 10.01 9.677 10.00 1,813,891 +0.10(+0.97%)
Sep 14, 2009 9.581 9.927 9.581 9.906 2,437,180 +0.25(+2.56%)
Sep 11, 2009 9.809 9.830 9.568 9.658 2,150,741 -0.13(-1.29%)
Sep 10, 2009 9.820 9.880 9.706 9.784 1,904,861 -0.05(-0.47%)
Sep 09, 2009 9.851 9.958 9.721 9.830 3,604,443 -0.14(-1.41%)
Sep 08, 2009 9.918 10.00 9.820 9.971 1,792,813 +0.09(+0.93%)
Sep 04, 2009 9.795 9.945 9.698 9.878 1,177,578 +0.04(+0.38%)
Sep 03, 2009 9.734 9.855 9.587 9.841 1,553,631 +0.16(+1.60%)
Sep 02, 2009 9.556 9.782 9.556 9.686 1,572,467 +0.09(+0.98%)
Sep 01, 2009 9.795 10.02 9.583 9.591 2,021,393 -0.28(-2.80%)
Aug 31, 2009 9.891 9.954 9.767 9.868 1,417,122 -0.09(-0.95%)
Aug 28, 2009 9.973 10.04 9.780 9.962 2,085,731 +0.01(+0.15%)
Aug 27, 2009 9.964 10.04 9.818 9.948 978,120 +0.01(+0.15%)
Aug 26, 2009 9.891 10.09 9.809 9.933 1,638,126 +0.01(+0.13%)
Aug 25, 2009 9.851 10.05 9.790 9.920 2,712,450 +0.11(+1.09%)
Aug 24, 2009 9.931 9.931 9.702 9.813 3,059,796 -0.05(-0.55%)
Aug 21, 2009 9.694 9.891 9.574 9.868 2,690,126 +0.27(+2.79%)
Aug 20, 2009 9.790 9.790 9.421 9.600 2,284,850 -0.02(-0.22%)
Aug 19, 2009 9.361 9.686 9.338 9.621 1,694,515 +0.14(+1.50%)
Aug 18, 2009 9.411 9.530 9.346 9.478 1,810,351 +0.08(+0.87%)
Aug 17, 2009 9.497 9.553 9.193 9.396 2,774,015 -0.28(-2.90%)
Aug 14, 2009 9.830 9.830 9.549 9.677 1,924,942 -0.14(-1.43%)
Aug 13, 2009 10.03 10.03 9.667 9.818 1,980,725 -0.12(-1.20%)
Aug 12, 2009 9.916 10.05 9.878 9.937 1,584,910 +0.06(+0.59%)
Aug 11, 2009 9.924 9.962 9.769 9.878 1,788,567 -0.09(-0.95%)
Aug 10, 2009 10.14 10.22 9.872 9.973 2,356,845 -0.25(-2.46%)
Aug 07, 2009 9.910 10.27 9.822 10.22 2,033,874 +0.40(+4.05%)
Aug 06, 2009 9.885 10.02 9.736 9.826 2,048,970 -0.05(-0.53%)
Aug 05, 2009 9.903 9.927 9.719 9.878 1,639,290 -0.05(-0.51%)
Aug 04, 2009 10.11 10.11 9.866 9.929 1,796,482 -0.22(-2.13%)
Aug 03, 2009 10.10 10.23 9.939 10.14 1,489,847 +0.09(+0.90%)
Jul 31, 2009 10.06 10.22 10.05 10.05 1,381,568 -0.05(-0.48%)
Jul 30, 2009 9.998 10.22 9.811 10.10 2,537,877 +0.22(+2.27%)
Jul 29, 2009 9.742 10.01 9.683 9.878 1,939,980 +0.06(+0.60%)
Jul 28, 2009 9.604 9.830 9.467 9.820 2,878,272 +0.01(+0.11%)
Jul 27, 2009 9.861 9.968 9.589 9.809 2,652,993 -0.17(-1.74%)
Jul 24, 2009 9.939 10.10 9.853 9.983 2,331,353 -0.05(-0.52%)
Jul 23, 2009 9.570 10.04 9.570 10.04 6,713,848 -0.10(-1.01%)
Jul 22, 2009 9.864 10.16 9.864 10.14 4,639,930 +0.26(+2.68%)
Jul 21, 2009 10.06 10.18 9.715 9.874 4,113,785 -0.18(-1.79%)
Jul 20, 2009 9.956 10.08 9.826 10.05 3,498,454 +0.09(+0.86%)
Jul 17, 2009 9.901 10.06 9.753 9.968 3,967,524 +0.13(+1.32%)
Jul 16, 2009 9.700 9.859 9.574 9.839 3,143,189 +0.12(+1.23%)
Jul 15, 2009 9.725 9.780 9.591 9.719 3,563,140 +0.08(+0.80%)
Jul 14, 2009 9.642 9.683 9.455 9.642 3,212,583 +0.00(+0.00%)
Jul 13, 2009 9.453 9.660 9.317 9.642 3,919,184 +0.21(+2.25%)
Jul 10, 2009 9.354 9.537 9.287 9.430 3,351,812 +0.03(+0.29%)
Jul 09, 2009 9.426 9.537 9.224 9.403 4,368,482 +0.03(+0.36%)
Jul 08, 2009 9.222 9.447 9.048 9.369 13,563,405 +0.91(+10.78%)
Jul 07, 2009 8.547 8.635 8.445 8.457 2,025,797 -0.06(-0.71%)
Jul 06, 2009 8.382 8.581 8.317 8.518 1,440,433 +0.08(+0.97%)
Jul 02, 2009 8.709 8.709 8.327 8.436 1,883,505 -0.42(-4.76%)
Jul 01, 2009 8.780 8.891 8.703 8.858 2,826,916 +0.20(+2.27%)
Jun 30, 2009 8.598 8.774 8.560 8.661 2,372,508 +0.04(+0.49%)
Jun 29, 2009 8.577 8.696 8.461 8.619 1,716,414 +0.01(+0.15%)
Jun 26, 2009 8.447 8.635 8.427 8.606 4,637,364 +0.16(+1.91%)
Jun 25, 2009 8.415 8.482 8.109 8.445 1,682,964 +0.29(+3.52%)
Jun 24, 2009 8.116 8.241 8.073 8.158 1,645,903 +0.08(+1.01%)
Jun 23, 2009 8.241 8.338 8.049 8.076 1,412,399 -0.15(-1.86%)
Jun 22, 2009 8.277 8.367 8.143 8.229 2,069,156 -0.13(-1.51%)
Jun 19, 2009 8.451 8.468 8.304 8.355 3,436,068 +0.05(+0.58%)
Jun 18, 2009 8.067 8.399 8.040 8.306 3,195,789 +0.25(+3.15%)
Jun 17, 2009 7.860 8.114 7.701 8.053 3,642,454 +0.13(+1.67%)
Jun 16, 2009 8.197 8.323 7.912 7.921 2,014,494 -0.33(-3.99%)
Jun 15, 2009 8.342 8.342 8.046 8.250 2,129,839 -0.11(-1.35%)
Jun 12, 2009 8.275 8.386 8.134 8.363 2,644,023 +0.19(+2.28%)
Jun 11, 2009 8.489 8.640 8.162 8.176 2,729,845 -0.33(-3.89%)
Jun 10, 2009 8.803 8.803 8.409 8.508 2,558,569 -0.25(-2.80%)
Jun 09, 2009 8.799 8.887 8.723 8.753 1,694,014 -0.03(-0.36%)
Jun 08, 2009 8.805 8.887 8.602 8.784 1,283,714 -0.02(-0.19%)
Jun 05, 2009 8.929 8.971 8.679 8.801 1,982,610 -0.08(-0.92%)
Jun 04, 2009 8.826 8.954 8.608 8.883 3,626,562 +0.07(+0.76%)
Jun 03, 2009 8.635 8.828 8.558 8.816 3,059,791 +0.14(+1.64%)
Jun 02, 2009 8.432 8.719 8.355 8.673 3,704,873 +0.16(+1.92%)
Jun 01, 2009 8.090 8.539 8.009 8.510 3,113,155 +0.47(+5.78%)
May 29, 2009 7.879 8.059 7.778 8.044 2,617,067 +0.23(+2.90%)
May 28, 2009 7.990 8.015 7.671 7.818 2,029,938 -0.09(-1.17%)
May 27, 2009 7.992 8.164 7.875 7.910 1,842,861 -0.10(-1.31%)
May 26, 2009 7.690 8.042 7.663 8.015 2,196,844 +0.36(+4.68%)
May 22, 2009 7.764 7.805 7.577 7.657 1,026,737 -0.04(-0.54%)
May 21, 2009 7.835 7.837 7.560 7.699 2,422,394 -0.17(-2.11%)
May 20, 2009 8.023 8.183 7.803 7.864 1,982,428 -0.08(-1.03%)
May 19, 2009 7.893 8.044 7.755 7.946 3,319,770 +0.07(+0.88%)
May 18, 2009 7.439 7.923 7.439 7.877 3,799,793 +0.45(+6.04%)
May 15, 2009 7.401 7.596 7.346 7.428 2,434,508 -0.01(-0.08%)
May 14, 2009 7.248 7.489 7.185 7.434 2,367,275 +0.19(+2.60%)
May 13, 2009 7.474 7.502 7.162 7.246 2,829,927 -0.34(-4.50%)
May 12, 2009 7.722 7.793 7.460 7.587 2,408,005 -0.12(-1.50%)
May 11, 2009 7.805 7.805 7.544 7.703 1,848,033 -0.12(-1.58%)
May 08, 2009 7.984 8.076 7.726 7.826 2,172,106 -0.17(-2.07%)
May 07, 2009 8.174 8.256 7.881 7.992 2,401,034 -0.11(-1.40%)
May 06, 2009 8.223 8.277 7.986 8.105 2,322,899 -0.06(-0.77%)
May 05, 2009 8.195 8.208 8.026 8.168 2,153,809 -0.05(-0.59%)
May 04, 2009 8.189 8.384 8.084 8.216 1,860,910 +0.03(+0.36%)
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.