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

O'Reilly Automotive (NQ: ORLY )

1,043.93 -10.20 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 373.72 378.88 370.50 378.57 803,286 +3.57(+0.95%)
Apr 29, 2019 380.95 383.77 373.35 375.00 771,787 -4.96(-1.31%)
Apr 26, 2019 380.63 381.01 374.03 379.96 1,097,500 -0.04(-0.01%)
Apr 25, 2019 380.43 382.20 367.12 380.00 2,223,077 -16.71(-4.21%)
Apr 24, 2019 396.75 400.93 394.46 396.71 802,153 +1.05(+0.27%)
Apr 23, 2019 393.12 398.92 392.46 395.66 906,132 +2.35(+0.60%)
Apr 22, 2019 397.43 398.60 392.06 393.31 704,323 -6.15(-1.54%)
Apr 18, 2019 401.00 402.61 397.23 399.46 774,600 -4.81(-1.19%)
Apr 17, 2019 407.42 408.20 403.12 404.27 502,298 -4.22(-1.03%)
Apr 16, 2019 410.08 414.63 406.29 408.49 572,639 -0.18(-0.04%)
Apr 15, 2019 405.34 409.71 404.20 408.67 457,086 +2.35(+0.58%)
Apr 12, 2019 407.85 408.84 404.11 406.32 490,800 -1.53(-0.38%)
Apr 11, 2019 406.26 409.33 403.19 407.85 554,265 +2.84(+0.70%)
Apr 10, 2019 401.46 405.14 398.88 405.01 471,489 +5.10(+1.28%)
Apr 09, 2019 400.67 401.46 397.55 399.91 378,727 -2.08(-0.52%)
Apr 08, 2019 400.76 404.16 397.45 401.99 496,464 +0.86(+0.21%)
Apr 05, 2019 399.63 403.79 398.17 401.13 486,500 +3.05(+0.77%)
Apr 04, 2019 397.00 398.41 394.00 398.08 341,762 +1.68(+0.42%)
Apr 03, 2019 396.37 398.07 394.16 396.40 578,995 +2.07(+0.52%)
Apr 02, 2019 393.00 395.05 390.54 394.33 534,963 +2.79(+0.71%)
Apr 01, 2019 391.40 394.42 388.85 391.54 746,338 +3.24(+0.83%)
Mar 29, 2019 389.64 391.78 387.63 388.30 797,200 -0.17(-0.04%)
Mar 28, 2019 388.77 390.36 384.08 388.47 436,506 +1.58(+0.41%)
Mar 27, 2019 385.38 388.23 381.98 386.89 424,043 +2.21(+0.57%)
Mar 26, 2019 387.11 387.80 382.64 384.68 435,468 -1.21(-0.31%)
Mar 25, 2019 381.50 387.11 377.36 385.89 487,201 +9.59(+2.55%)
Mar 22, 2019 383.44 385.81 375.98 376.30 457,900 -8.31(-2.16%)
Mar 21, 2019 375.19 385.00 373.25 384.61 514,491 +9.13(+2.43%)
Mar 20, 2019 372.97 378.02 371.26 375.48 457,112 +1.27(+0.34%)
Mar 19, 2019 375.82 379.39 373.02 374.21 431,884 -1.59(-0.42%)
Mar 18, 2019 369.26 378.33 368.96 375.80 653,227 +5.78(+1.56%)
Mar 15, 2019 368.86 371.06 363.27 370.02 1,154,700 +1.86(+0.51%)
Mar 14, 2019 366.03 368.48 362.79 368.16 687,906 +0.83(+0.23%)
Mar 13, 2019 366.95 369.60 365.01 367.33 573,209 +1.82(+0.50%)
Mar 12, 2019 367.35 368.36 361.54 365.51 514,343 -0.83(-0.23%)
Mar 11, 2019 365.00 367.71 362.55 366.34 501,462 +2.24(+0.62%)
Mar 08, 2019 368.00 368.03 362.21 364.10 488,900 -5.31(-1.44%)
Mar 07, 2019 371.58 372.63 368.18 369.41 423,017 -2.95(-0.79%)
Mar 06, 2019 376.02 376.73 371.22 372.36 500,258 -2.44(-0.65%)
Mar 05, 2019 371.98 377.69 369.65 374.80 557,142 +4.32(+1.17%)
Mar 04, 2019 371.46 376.00 366.79 370.48 701,080 -0.61(-0.16%)
Mar 01, 2019 373.10 374.81 366.96 371.09 575,700 -0.87(-0.23%)
Feb 28, 2019 364.28 372.70 363.60 371.96 799,134 +4.00(+1.09%)
Feb 27, 2019 378.28 379.25 366.95 367.96 666,164 -10.08(-2.67%)
Feb 26, 2019 381.00 383.80 376.11 378.04 863,912 +2.88(+0.77%)
Feb 25, 2019 384.38 385.00 372.91 375.16 756,246 -8.83(-2.30%)
Feb 22, 2019 382.41 385.90 380.86 383.99 479,900 +3.49(+0.92%)
Feb 21, 2019 382.39 383.15 378.57 380.50 455,519 -3.08(-0.80%)
Feb 20, 2019 383.58 386.13 379.00 383.58 521,552 -0.96(-0.25%)
Feb 19, 2019 388.27 394.42 382.08 384.54 631,999 -3.46(-0.89%)
Feb 15, 2019 386.11 388.51 382.07 388.00 675,000 +4.95(+1.29%)
Feb 14, 2019 376.31 383.68 372.87 383.05 622,377 +5.63(+1.49%)
Feb 13, 2019 379.39 379.91 375.13 377.42 725,532 -1.07(-0.28%)
Feb 12, 2019 369.27 378.64 369.06 378.49 1,032,755 +11.81(+3.22%)
Feb 11, 2019 359.99 368.73 358.89 366.68 890,016 +6.45(+1.79%)
Feb 08, 2019 362.53 365.39 357.76 360.23 1,407,600 -5.23(-1.43%)
Feb 07, 2019 361.60 366.18 353.70 365.46 1,751,028 +11.84(+3.35%)
Feb 06, 2019 356.58 359.00 352.31 353.62 892,850 -4.59(-1.28%)
Feb 05, 2019 356.19 359.77 354.35 358.21 752,588 +2.04(+0.57%)
Feb 04, 2019 348.22 356.48 345.50 356.17 737,728 +9.42(+2.72%)
Feb 01, 2019 346.08 348.69 342.77 346.75 899,300 +2.09(+0.61%)
Jan 31, 2019 346.91 347.72 340.00 344.66 804,750 -1.02(-0.30%)
Jan 30, 2019 339.42 346.16 337.26 345.68 637,242 +6.44(+1.90%)
Jan 29, 2019 334.73 339.89 333.44 339.24 515,797 +3.57(+1.06%)
Jan 28, 2019 336.16 340.34 333.11 335.67 624,478 -1.77(-0.52%)
Jan 25, 2019 341.67 342.81 331.34 337.44 751,000 -2.50(-0.74%)
Jan 24, 2019 348.81 348.84 339.49 339.94 625,145 -7.96(-2.29%)
Jan 23, 2019 345.00 349.18 342.51 347.90 405,995 +2.45(+0.71%)
Jan 22, 2019 349.16 352.63 343.26 345.45 586,158 -6.05(-1.72%)
Jan 18, 2019 350.73 353.74 345.89 351.50 576,100 +3.28(+0.94%)
Jan 17, 2019 344.31 350.28 341.63 348.22 493,665 +4.22(+1.23%)
Jan 16, 2019 344.73 344.73 340.00 344.00 462,872 -0.15(-0.04%)
Jan 15, 2019 341.25 346.91 340.00 344.15 553,964 +3.00(+0.88%)
Jan 14, 2019 336.62 343.45 335.31 341.15 539,373 +2.42(+0.71%)
Jan 11, 2019 341.68 343.95 337.07 338.73 544,000 -4.71(-1.37%)
Jan 10, 2019 340.16 343.72 337.35 343.44 518,098 -0.10(-0.03%)
Jan 09, 2019 336.87 346.50 336.87 343.54 727,882 +7.47(+2.22%)
Jan 08, 2019 342.08 342.41 329.86 336.07 1,340,780 -3.62(-1.07%)
Jan 07, 2019 341.57 344.72 336.02 339.69 1,096,713 -2.13(-0.62%)
Jan 04, 2019 348.46 351.88 338.83 341.82 807,700 -4.31(-1.25%)
Jan 03, 2019 338.95 348.96 335.38 346.13 995,986 +4.98(+1.46%)
Jan 02, 2019 335.82 346.71 335.01 341.15 937,366 -3.18(-0.92%)
Dec 31, 2018 345.00 346.10 340.06 344.33 588,000 +2.23(+0.65%)
Dec 28, 2018 345.31 346.48 338.58 342.10 520,700 -1.02(-0.30%)
Dec 27, 2018 340.57 343.15 331.02 343.12 583,277 -1.33(-0.39%)
Dec 26, 2018 329.26 344.54 329.26 344.45 515,110 +17.04(+5.20%)
Dec 24, 2018 330.23 333.00 326.71 327.41 367,300 -3.16(-0.96%)
Dec 21, 2018 330.77 339.97 329.37 330.57 1,291,500 -2.12(-0.64%)
Dec 20, 2018 340.05 340.87 327.33 332.69 762,726 -7.70(-2.26%)
Dec 19, 2018 343.16 348.92 338.01 340.39 673,558 -3.71(-1.08%)
Dec 18, 2018 342.00 347.34 341.20 344.10 549,958 +3.16(+0.93%)
Dec 17, 2018 346.94 347.51 338.81 340.94 680,603 -7.23(-2.08%)
Dec 14, 2018 352.98 356.40 347.81 348.17 663,100 -6.39(-1.80%)
Dec 13, 2018 352.65 355.50 350.43 354.56 602,731 +0.93(+0.26%)
Dec 12, 2018 346.61 355.44 346.49 353.63 710,017 +11.06(+3.23%)
Dec 11, 2018 340.58 346.67 339.52 342.57 571,631 +4.51(+1.33%)
Dec 10, 2018 332.86 340.12 328.41 338.06 563,916 +6.61(+1.99%)
Dec 07, 2018 336.62 343.96 330.36 331.45 551,200 -8.96(-2.63%)
Dec 06, 2018 342.38 342.40 330.10 340.41 990,742 -6.02(-1.74%)
Dec 04, 2018 346.53 355.97 343.00 346.43 1,144,200 +0.09(+0.03%)
Dec 03, 2018 350.37 351.43 343.24 346.34 1,125,337 -0.44(-0.13%)
Nov 30, 2018 355.27 356.73 344.29 346.78 814,600 -8.07(-2.27%)
Nov 29, 2018 357.31 361.57 354.42 354.85 541,220 -4.02(-1.12%)
Nov 28, 2018 352.77 359.09 352.15 358.87 647,612 +5.79(+1.64%)
Nov 27, 2018 350.08 356.00 350.08 353.08 671,961 +2.09(+0.60%)
Nov 26, 2018 354.52 358.50 350.26 350.99 459,052 +0.36(+0.10%)
Nov 23, 2018 343.22 353.38 343.00 350.63 260,900 +5.05(+1.46%)
Nov 21, 2018 345.58 345.58 345.58 0 +9.51(+2.83%)
Nov 20, 2018 350.36 350.96 335.83 336.07 790,052 -18.17(-5.13%)
Nov 19, 2018 352.62 358.42 349.83 354.24 571,588 +1.64(+0.47%)
Nov 16, 2018 343.30 353.09 342.22 352.60 625,400 +6.60(+1.91%)
Nov 15, 2018 352.79 352.83 343.74 346.00 807,542 -8.78(-2.47%)
Nov 14, 2018 359.94 363.20 354.15 354.78 668,762 -2.74(-0.77%)
Nov 13, 2018 355.32 359.06 353.34 357.52 759,477 +8.11(+2.32%)
Nov 12, 2018 353.60 355.27 346.92 349.41 989,234 -5.33(-1.50%)
Nov 09, 2018 354.45 356.26 349.86 354.74 772,900 +1.30(+0.37%)
Nov 08, 2018 341.76 354.48 340.83 353.44 1,017,345 +11.31(+3.31%)
Nov 07, 2018 335.95 342.93 333.54 342.13 793,068 +8.59(+2.58%)
Nov 06, 2018 328.59 335.00 328.59 333.54 561,709 +6.27(+1.92%)
Nov 05, 2018 325.45 329.01 324.81 327.27 699,084 +2.04(+0.63%)
Nov 02, 2018 321.34 326.68 319.13 325.23 944,600 +4.62(+1.44%)
Nov 01, 2018 319.11 324.54 318.33 320.61 954,757 -0.14(-0.04%)
Oct 31, 2018 332.04 333.00 319.69 320.75 1,056,508 -9.72(-2.94%)
Oct 30, 2018 330.69 335.28 327.32 330.47 645,754 +1.29(+0.39%)
Oct 29, 2018 330.15 333.24 324.77 329.18 584,631 +3.10(+0.95%)
Oct 26, 2018 319.40 331.76 315.00 326.08 1,009,700 +1.53(+0.47%)
Oct 25, 2018 318.00 334.00 314.14 324.55 1,955,760 +1.72(+0.53%)
Oct 24, 2018 340.80 344.50 320.65 322.83 1,157,716 -17.50(-5.14%)
Oct 23, 2018 341.68 343.64 337.55 340.33 901,804 -4.49(-1.30%)
Oct 22, 2018 341.15 347.64 341.05 344.82 560,781 +4.95(+1.46%)
Oct 19, 2018 344.50 346.00 339.57 339.87 629,100 +1.42(+0.42%)
Oct 18, 2018 335.00 341.73 333.95 338.45 696,982 +3.67(+1.10%)
Oct 17, 2018 346.77 347.59 326.45 334.78 966,008 -12.49(-3.60%)
Oct 16, 2018 342.33 347.99 337.76 347.27 671,752 +3.73(+1.09%)
Oct 15, 2018 339.72 346.01 338.21 343.54 683,661 +4.00(+1.18%)
Oct 12, 2018 334.12 340.62 332.58 339.54 735,000 +9.19(+2.78%)
Oct 11, 2018 334.66 340.25 328.17 330.35 649,143 -6.10(-1.81%)
Oct 10, 2018 344.47 345.84 336.05 336.45 699,329 -9.11(-2.64%)
Oct 09, 2018 344.52 349.67 344.52 345.56 504,356 +1.22(+0.35%)
Oct 08, 2018 340.61 346.71 340.39 344.34 493,519 +3.52(+1.03%)
Oct 05, 2018 339.60 344.74 338.38 340.82 602,800 +1.38(+0.41%)
Oct 04, 2018 343.74 344.43 338.07 339.44 391,358 -4.06(-1.18%)
Oct 03, 2018 343.57 345.80 342.62 343.50 433,858 +1.41(+0.41%)
Oct 02, 2018 346.85 346.85 342.03 342.09 476,454 -3.69(-1.07%)
Oct 01, 2018 349.38 349.48 344.45 345.78 565,827 -1.54(-0.44%)
Sep 28, 2018 345.99 349.21 345.20 347.32 443,400 +1.42(+0.41%)
Sep 27, 2018 345.12 348.30 344.32 345.90 354,390 +0.18(+0.05%)
Sep 26, 2018 345.65 349.27 345.32 345.72 376,649 +1.41(+0.41%)
Sep 25, 2018 344.41 345.74 342.79 344.31 357,861 +1.26(+0.37%)
Sep 24, 2018 341.59 346.15 338.55 343.05 410,558 -1.46(-0.42%)
Sep 21, 2018 345.50 345.62 342.19 344.51 1,041,000 -0.03(-0.01%)
Sep 20, 2018 343.65 344.93 340.94 344.54 364,858 +1.63(+0.48%)
Sep 19, 2018 340.73 343.99 340.11 342.91 469,027 +2.43(+0.71%)
Sep 18, 2018 331.15 342.29 329.99 340.48 758,199 +3.82(+1.13%)
Sep 17, 2018 340.24 341.47 334.85 336.66 840,695 -2.07(-0.61%)
Sep 14, 2018 342.74 343.99 337.95 338.73 598,200 -3.08(-0.90%)
Sep 13, 2018 343.08 345.23 339.77 341.81 891,775 -2.15(-0.63%)
Sep 12, 2018 347.97 349.36 342.78 343.96 583,194 -3.76(-1.08%)
Sep 11, 2018 346.04 351.65 346.04 347.72 688,077 +1.83(+0.53%)
Sep 10, 2018 348.07 349.42 345.01 345.89 487,620 -0.23(-0.07%)
Sep 07, 2018 344.09 347.98 344.09 346.12 440,000 +1.42(+0.41%)
Sep 06, 2018 340.87 346.30 340.87 344.70 407,678 +3.84(+1.13%)
Sep 05, 2018 342.84 346.35 340.43 340.86 690,796 -2.92(-0.85%)
Sep 04, 2018 335.52 345.36 335.52 343.78 763,092 +8.36(+2.49%)
Aug 31, 2018 335.42 335.42 335.42 0 +5.89(+1.79%)
Aug 30, 2018 331.82 333.75 329.04 329.53 509,100 -3.24(-0.97%)
Aug 29, 2018 332.14 335.36 330.07 332.77 357,802 +0.74(+0.22%)
Aug 28, 2018 331.16 332.61 328.99 332.03 338,098 +1.95(+0.59%)
Aug 27, 2018 332.22 332.95 329.28 330.08 393,147 -0.59(-0.18%)
Aug 24, 2018 332.15 333.33 328.90 330.67 424,800 -0.98(-0.30%)
Aug 23, 2018 329.13 332.23 327.75 331.65 444,131 +2.99(+0.91%)
Aug 22, 2018 328.85 332.40 328.24 328.66 489,534 -1.31(-0.40%)
Aug 21, 2018 331.48 334.02 328.29 329.97 508,567 -0.14(-0.04%)
Aug 20, 2018 330.87 332.27 326.36 330.11 501,283 +0.15(+0.05%)
Aug 17, 2018 328.17 330.21 326.18 329.96 508,700 +1.42(+0.43%)
Aug 16, 2018 326.51 329.21 325.48 328.54 500,251 +3.79(+1.17%)
Aug 15, 2018 320.71 327.21 318.30 324.75 683,986 +1.48(+0.46%)
Aug 14, 2018 317.01 325.36 317.01 323.27 717,741 +8.91(+2.83%)
Aug 13, 2018 319.96 320.00 314.08 314.36 528,054 -4.58(-1.44%)
Aug 10, 2018 316.10 319.86 315.79 318.94 443,100 +0.16(+0.05%)
Aug 09, 2018 317.66 320.22 316.39 318.78 357,848 +0.74(+0.23%)
Aug 08, 2018 316.39 321.01 316.31 318.04 519,389 +2.37(+0.75%)
Aug 07, 2018 315.50 316.57 312.05 315.67 412,875 +0.20(+0.06%)
Aug 06, 2018 312.33 315.86 311.17 315.47 529,417 +3.59(+1.15%)
Aug 03, 2018 309.39 312.99 308.46 311.88 612,400 +3.01(+0.97%)
Aug 02, 2018 301.73 310.11 301.41 308.87 856,262 +6.17(+2.04%)
Aug 01, 2018 302.66 305.00 301.02 302.70 574,480 -3.30(-1.08%)
Jul 31, 2018 303.09 306.30 301.62 306.00 559,183 +1.41(+0.46%)
Jul 30, 2018 299.68 305.76 299.00 304.59 658,736 +4.15(+1.38%)
Jul 27, 2018 303.58 305.05 298.12 300.44 702,600 -3.32(-1.09%)
Jul 26, 2018 305.00 310.00 297.82 303.76 1,570,629 +6.56(+2.21%)
Jul 25, 2018 294.31 297.37 291.16 297.20 1,264,682 +3.05(+1.04%)
Jul 24, 2018 300.91 300.91 293.01 294.15 784,251 -5.38(-1.80%)
Jul 23, 2018 297.05 301.47 291.54 299.53 645,498 +2.20(+0.74%)
Jul 20, 2018 299.09 299.81 296.58 297.33 643,839 -1.90(-0.63%)
Jul 19, 2018 290.02 300.07 288.43 299.23 1,017,116 +8.72(+3.00%)
Jul 18, 2018 289.76 290.81 288.21 290.51 538,936 +1.01(+0.35%)
Jul 17, 2018 284.59 289.76 284.11 289.50 678,165 +4.18(+1.47%)
Jul 16, 2018 286.62 287.63 283.39 285.32 624,824 -0.68(-0.24%)
Jul 13, 2018 285.47 289.39 285.47 286.00 370,896 +1.09(+0.38%)
Jul 12, 2018 287.32 283.58 284.91 467,674 +1.57(+0.55%)
Jul 11, 2018 286.82 286.99 281.18 283.34 436,525 -4.77(-1.66%)
Jul 10, 2018 289.40 290.01 285.85 288.11 488,735 -1.27(-0.44%)
Jul 09, 2018 284.24 290.34 283.99 289.38 857,065 +6.43(+2.27%)
Jul 06, 2018 280.88 283.50 279.32 282.95 439,462 +3.22(+1.15%)
Jul 05, 2018 277.64 280.35 273.74 279.73 501,677 +2.95(+1.07%)
Jul 03, 2018 276.78 276.78 276.78 0 +2.26(+0.82%)
Jul 02, 2018 272.45 274.71 270.97 274.52 611,079 +0.95(+0.35%)
Jun 29, 2018 277.51 278.00 273.30 273.57 598,483 -2.69(-0.97%)
Jun 28, 2018 272.87 278.62 271.58 276.26 569,775 +3.42(+1.25%)
Jun 27, 2018 281.79 281.98 272.37 272.84 853,042 -8.20(-2.92%)
Jun 26, 2018 280.56 282.23 280.48 281.04 635,483 +0.72(+0.26%)
Jun 25, 2018 281.43 283.54 278.44 280.32 751,174 -5.84(-2.04%)
Jun 22, 2018 288.34 290.35 285.57 286.16 925,951 -0.91(-0.32%)
Jun 21, 2018 284.01 288.34 282.80 287.07 505,081 +2.89(+1.02%)
Jun 20, 2018 283.14 287.00 280.79 284.18 679,967 +2.17(+0.77%)
Jun 19, 2018 280.17 283.20 278.85 282.01 591,811 -0.10(-0.04%)
Jun 18, 2018 281.86 283.57 280.33 282.11 509,462 -0.82(-0.29%)
Jun 15, 2018 285.06 281.89 282.93 1,316,960 +1.04(+0.37%)
Jun 14, 2018 282.74 284.26 280.37 281.89 641,957 +0.24(+0.09%)
Jun 13, 2018 284.25 284.86 281.56 281.65 540,338 -3.13(-1.10%)
Jun 12, 2018 284.95 286.86 283.73 284.78 500,356 +0.00(+0.00%)
Jun 11, 2018 282.62 286.51 282.31 284.78 599,196 +1.65(+0.58%)
Jun 08, 2018 281.53 284.16 281.26 283.13 486,767 +0.37(+0.13%)
Jun 07, 2018 279.79 287.66 278.54 282.76 725,842 +3.63(+1.30%)
Jun 06, 2018 279.65 279.13 698,799 +3.31(+1.20%)
Jun 05, 2018 277.44 277.70 274.51 275.82 711,424 -1.90(-0.68%)
Jun 04, 2018 273.15 279.34 272.94 277.72 528,979 +5.24(+1.92%)
Jun 01, 2018 269.91 274.72 269.26 272.48 585,183 +3.07(+1.14%)
May 31, 2018 272.85 272.86 268.35 269.41 1,182,916 -4.15(-1.52%)
May 30, 2018 270.10 273.87 268.04 273.56 673,123 +4.41(+1.64%)
May 29, 2018 266.40 270.30 265.26 269.15 592,472 +0.86(+0.32%)
May 25, 2018 268.29 268.29 268.29 0 -0.35(-0.13%)
May 24, 2018 270.29 271.50 265.11 268.64 756,294 -2.60(-0.96%)
May 23, 2018 266.58 271.31 266.32 271.24 774,212 +3.79(+1.42%)
May 22, 2018 280.02 280.40 264.50 267.45 1,135,748 -8.73(-3.16%)
May 21, 2018 273.85 278.83 272.28 276.18 653,554 +4.09(+1.50%)
May 18, 2018 273.90 273.90 270.61 272.09 521,001 -0.80(-0.29%)
May 17, 2018 270.49 276.34 269.96 272.89 692,319 +1.63(+0.60%)
May 16, 2018 273.38 274.96 269.93 271.26 616,216 -1.19(-0.44%)
May 15, 2018 271.81 273.55 266.64 272.45 734,855 -0.40(-0.15%)
May 14, 2018 269.67 274.95 267.75 272.85 841,931 +3.23(+1.20%)
May 11, 2018 264.96 270.89 263.06 269.62 724,308 +4.42(+1.67%)
May 10, 2018 265.55 265.55 261.75 265.20 507,072 -0.21(-0.08%)
May 09, 2018 266.17 267.89 258.73 265.41 1,003,259 -0.33(-0.12%)
May 08, 2018 262.95 266.20 261.09 265.74 791,128 +2.57(+0.98%)
May 07, 2018 259.98 264.00 259.41 263.17 777,977 +3.66(+1.41%)
May 04, 2018 257.18 262.30 256.19 259.51 662,108 +0.57(+0.22%)
May 03, 2018 258.64 260.99 255.16 258.94 613,257 -0.56(-0.22%)
May 02, 2018 258.26 261.98 255.75 259.50 829,829 +0.74(+0.29%)
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.