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

Fleetcor Technologies (NY: FLT )

303.26 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 22, 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 28, 2017 144.57 144.85 140.00 141.14 4,173,434 -4.51(-3.10%)
Apr 27, 2017 151.78 151.78 144.09 145.65 2,918,509 -5.73(-3.79%)
Apr 26, 2017 149.42 151.96 148.51 151.38 1,105,731 +2.52(+1.69%)
Apr 25, 2017 151.28 151.28 148.68 148.86 898,862 -1.37(-0.91%)
Apr 24, 2017 149.64 150.29 147.36 150.23 1,024,589 +2.57(+1.74%)
Apr 21, 2017 148.74 150.77 147.00 147.66 1,054,829 -2.07(-1.38%)
Apr 20, 2017 144.00 150.00 143.94 149.73 1,444,121 +6.55(+4.57%)
Apr 19, 2017 144.59 146.36 142.91 143.18 971,423 -0.47(-0.33%)
Apr 18, 2017 143.87 144.39 142.85 143.65 680,807 -0.69(-0.48%)
Apr 17, 2017 142.55 144.54 142.00 144.34 881,626 +1.98(+1.39%)
Apr 13, 2017 143.68 145.50 142.30 142.36 862,495 -1.86(-1.29%)
Apr 12, 2017 145.25 145.72 144.00 144.22 1,002,947 -1.34(-0.92%)
Apr 11, 2017 146.46 146.94 144.72 145.56 734,337 -0.76(-0.52%)
Apr 10, 2017 145.75 147.99 145.12 146.32 1,716,748 +0.05(+0.03%)
Apr 07, 2017 144.63 146.91 144.50 146.27 1,581,968 +0.80(+0.55%)
Apr 06, 2017 143.60 146.24 143.09 145.47 2,779,224 +3.42(+2.41%)
Apr 05, 2017 142.18 145.20 141.20 142.05 3,996,747 +0.45(+0.32%)
Apr 04, 2017 150.82 151.76 140.93 141.60 8,891,852 -8.55(-5.69%)
Apr 03, 2017 151.56 152.13 148.99 150.15 1,766,954 -1.28(-0.85%)
Mar 31, 2017 147.16 152.69 146.76 151.43 2,163,149 +3.33(+2.25%)
Mar 30, 2017 153.12 153.16 147.58 148.10 3,556,682 -4.40(-2.89%)
Mar 29, 2017 157.24 157.24 149.54 152.50 3,880,761 -5.00(-3.17%)
Mar 28, 2017 155.73 158.00 155.73 157.50 1,050,498 +1.16(+0.74%)
Mar 27, 2017 155.00 157.40 152.75 156.34 901,698 -0.56(-0.36%)
Mar 24, 2017 159.07 159.64 156.19 156.90 1,057,222 -1.46(-0.92%)
Mar 23, 2017 158.66 159.97 157.78 158.36 507,283 -0.24(-0.15%)
Mar 22, 2017 156.24 158.79 156.16 158.60 821,094 +2.13(+1.36%)
Mar 21, 2017 160.08 161.06 156.28 156.47 776,189 -3.50(-2.19%)
Mar 20, 2017 162.14 162.71 159.70 159.97 588,362 -2.26(-1.39%)
Mar 17, 2017 163.99 164.65 161.79 162.23 978,713 -1.76(-1.07%)
Mar 16, 2017 161.95 164.48 161.21 163.99 1,074,227 +2.17(+1.34%)
Mar 15, 2017 159.13 162.13 159.13 161.82 763,405 +2.63(+1.65%)
Mar 14, 2017 159.18 159.81 156.97 159.19 567,684 -0.66(-0.41%)
Mar 13, 2017 160.25 160.90 158.98 159.85 942,175 -0.35(-0.22%)
Mar 10, 2017 161.00 161.71 159.33 160.20 847,803 -0.99(-0.61%)
Mar 09, 2017 160.84 161.67 159.03 161.19 669,700 +0.00(+0.00%)
Mar 08, 2017 162.50 164.02 161.11 161.19 874,072 -2.01(-1.23%)
Mar 07, 2017 163.36 165.37 162.93 163.20 673,688 -0.47(-0.29%)
Mar 06, 2017 163.75 164.97 162.03 163.67 683,802 -0.91(-0.55%)
Mar 03, 2017 162.36 164.69 162.36 164.58 725,186 +1.96(+1.21%)
Mar 02, 2017 164.50 164.75 162.28 162.62 1,063,571 -2.13(-1.29%)
Mar 01, 2017 170.99 171.78 163.96 164.75 2,401,517 -5.25(-3.09%)
Feb 28, 2017 169.94 170.72 169.36 170.00 1,096,458 +0.12(+0.07%)
Feb 27, 2017 167.71 170.20 167.35 169.88 1,299,437 +1.18(+0.70%)
Feb 24, 2017 166.72 168.75 166.15 168.70 1,043,555 +0.33(+0.20%)
Feb 23, 2017 167.15 168.41 165.48 168.37 701,782 +1.28(+0.77%)
Feb 22, 2017 166.00 167.18 165.00 167.09 570,272 +0.52(+0.31%)
Feb 21, 2017 166.44 168.12 166.12 166.57 690,908 +0.10(+0.06%)
Feb 17, 2017 166.47 166.47 166.47 0 -0.07(-0.04%)
Feb 16, 2017 167.13 168.00 166.15 166.54 447,625 -1.13(-0.67%)
Feb 15, 2017 167.15 168.85 166.43 167.67 599,246 +0.31(+0.19%)
Feb 14, 2017 167.24 168.02 166.54 167.36 596,147 -0.89(-0.53%)
Feb 13, 2017 169.47 169.95 167.40 168.25 1,101,817 -0.66(-0.39%)
Feb 10, 2017 169.14 169.82 167.58 168.91 1,523,721 +1.05(+0.63%)
Feb 09, 2017 151.25 169.19 163.60 167.86 3,698,769 +16.61(+10.98%)
Feb 08, 2017 148.62 152.02 147.95 151.25 1,669,798 +2.50(+1.68%)
Feb 07, 2017 147.99 148.98 146.12 148.75 1,894,299 +1.05(+0.71%)
Feb 06, 2017 149.81 150.78 147.54 147.70 1,205,451 -3.02(-2.00%)
Feb 03, 2017 148.99 151.12 148.99 150.72 759,737 +2.67(+1.80%)
Feb 02, 2017 146.36 148.68 145.93 148.05 1,822,256 +1.71(+1.17%)
Feb 01, 2017 148.15 148.19 145.38 146.34 1,120,694 -1.15(-0.78%)
Jan 31, 2017 148.32 148.44 146.26 147.49 679,399 -0.47(-0.32%)
Jan 30, 2017 146.94 148.24 145.43 147.96 640,142 -0.22(-0.15%)
Jan 27, 2017 147.82 149.26 146.76 148.18 645,173 +0.13(+0.09%)
Jan 26, 2017 151.00 151.67 147.74 148.05 942,491 -2.69(-1.78%)
Jan 25, 2017 151.58 152.23 149.67 150.74 534,285 +0.02(+0.01%)
Jan 24, 2017 150.91 151.16 149.77 150.72 624,679 +0.91(+0.61%)
Jan 23, 2017 150.11 150.11 148.86 149.81 359,266 -0.44(-0.29%)
Jan 20, 2017 150.28 151.56 149.98 150.25 502,307 -0.01(-0.01%)
Jan 19, 2017 152.84 152.84 149.37 150.26 878,675 -2.12(-1.39%)
Jan 18, 2017 150.01 152.40 149.45 152.38 1,037,534 +2.61(+1.74%)
Jan 17, 2017 149.99 150.85 149.30 149.77 490,949 -0.92(-0.61%)
Jan 13, 2017 150.69 150.69 150.69 0 +1.70(+1.14%)
Jan 12, 2017 147.63 149.37 146.28 148.99 626,296 +0.49(+0.33%)
Jan 11, 2017 147.96 149.05 147.38 148.50 664,343 +0.53(+0.36%)
Jan 10, 2017 147.65 149.53 146.71 147.97 757,270 +0.11(+0.07%)
Jan 09, 2017 148.34 149.30 147.69 147.86 926,614 -0.54(-0.36%)
Jan 06, 2017 147.10 150.26 146.96 148.40 686,683 +0.93(+0.63%)
Jan 05, 2017 147.36 148.92 145.93 147.47 786,528 +0.42(+0.29%)
Jan 04, 2017 145.69 147.32 144.55 147.05 1,038,832 +2.40(+1.66%)
Jan 03, 2017 143.65 146.66 142.62 144.65 721,903 +3.13(+2.21%)
Dec 30, 2016 141.52 141.52 141.52 0 -0.61(-0.43%)
Dec 29, 2016 142.08 142.93 141.43 142.13 384,298 +0.27(+0.19%)
Dec 28, 2016 144.02 144.02 141.72 141.86 496,888 -2.07(-1.44%)
Dec 27, 2016 143.79 145.15 143.52 143.93 400,089 +0.49(+0.34%)
Dec 23, 2016 143.44 143.44 143.44 0 +1.04(+0.73%)
Dec 22, 2016 142.21 143.25 141.05 142.40 746,221 +0.47(+0.33%)
Dec 21, 2016 143.34 143.92 141.66 141.93 748,218 -1.81(-1.26%)
Dec 20, 2016 143.90 143.93 141.82 143.74 986,792 +0.78(+0.55%)
Dec 19, 2016 147.42 147.42 140.80 142.96 3,220,763 -5.08(-3.43%)
Dec 16, 2016 149.60 150.03 147.90 148.04 2,093,698 -1.41(-0.94%)
Dec 15, 2016 151.71 153.50 149.40 149.45 850,196 -1.55(-1.03%)
Dec 14, 2016 150.56 151.90 149.82 151.00 1,120,479 +0.49(+0.33%)
Dec 13, 2016 151.49 152.36 149.53 150.51 860,889 -0.38(-0.25%)
Dec 12, 2016 152.59 152.84 150.77 150.89 936,499 -2.67(-1.74%)
Dec 09, 2016 153.18 154.50 152.79 153.56 802,630 +0.12(+0.08%)
Dec 08, 2016 151.85 153.79 150.74 153.44 840,150 +1.25(+0.82%)
Dec 07, 2016 150.24 152.98 148.55 152.19 1,057,041 +2.74(+1.83%)
Dec 06, 2016 149.58 150.10 147.28 149.45 643,236 -0.46(-0.31%)
Dec 05, 2016 146.81 150.98 146.07 149.91 1,214,286 +4.41(+3.03%)
Dec 02, 2016 145.67 146.99 144.72 145.50 806,548 +0.03(+0.02%)
Dec 01, 2016 149.00 150.13 145.03 145.47 1,243,896 -3.87(-2.59%)
Nov 30, 2016 151.50 151.62 147.80 149.34 941,998 -0.35(-0.23%)
Nov 29, 2016 149.67 151.15 148.89 149.69 1,111,671 -0.06(-0.04%)
Nov 28, 2016 152.60 153.72 149.56 149.75 845,553 -3.90(-2.54%)
Nov 25, 2016 153.24 154.42 152.88 153.65 414,141 +0.40(+0.26%)
Nov 23, 2016 153.25 153.25 153.25 0 +0.24(+0.16%)
Nov 22, 2016 152.38 154.33 151.51 153.01 1,456,829 +0.69(+0.45%)
Nov 21, 2016 151.71 153.22 150.10 152.32 1,361,390 +2.12(+1.41%)
Nov 18, 2016 154.33 156.35 149.89 150.20 1,647,337 -0.50(-0.33%)
Nov 17, 2016 146.59 150.82 145.35 150.70 1,832,646 +5.07(+3.48%)
Nov 16, 2016 144.24 146.06 143.70 145.63 1,305,086 +0.68(+0.47%)
Nov 15, 2016 144.77 146.32 143.06 144.95 1,545,418 +1.75(+1.22%)
Nov 14, 2016 144.51 144.66 141.09 143.20 1,409,049 -0.50(-0.35%)
Nov 11, 2016 145.58 146.00 141.80 143.70 1,644,202 -2.79(-1.90%)
Nov 10, 2016 151.25 152.25 146.09 146.49 962,509 -3.53(-2.35%)
Nov 09, 2016 147.71 151.60 146.71 150.02 895,052 +1.23(+0.83%)
Nov 08, 2016 147.75 151.10 146.82 148.79 1,051,148 +0.80(+0.54%)
Nov 07, 2016 151.91 153.66 145.21 147.99 2,624,139 -2.06(-1.37%)
Nov 04, 2016 148.52 151.19 147.59 150.05 1,417,577 +1.29(+0.87%)
Nov 03, 2016 151.99 153.72 148.43 148.76 2,566,560 -3.26(-2.14%)
Nov 02, 2016 162.50 162.50 149.21 152.02 4,174,563 -20.66(-11.96%)
Nov 01, 2016 175.46 176.03 170.50 172.68 804,805 -2.62(-1.49%)
Oct 31, 2016 173.91 176.42 172.69 175.30 929,063 +1.35(+0.78%)
Oct 28, 2016 173.48 175.52 172.14 173.95 392,046 +0.44(+0.25%)
Oct 27, 2016 173.88 175.00 171.51 173.51 619,293 +1.68(+0.98%)
Oct 26, 2016 172.29 173.95 171.74 171.83 349,607 -1.07(-0.62%)
Oct 25, 2016 175.50 176.20 172.84 172.90 432,459 -2.63(-1.50%)
Oct 24, 2016 174.36 176.39 174.32 175.53 390,437 +1.83(+1.05%)
Oct 21, 2016 171.80 173.99 171.07 173.70 325,381 +1.06(+0.61%)
Oct 20, 2016 174.12 174.59 172.36 172.64 416,313 -1.71(-0.98%)
Oct 19, 2016 174.18 174.85 173.56 174.35 556,738 +0.79(+0.46%)
Oct 18, 2016 174.52 174.60 173.35 173.56 400,596 +1.20(+0.70%)
Oct 17, 2016 171.74 172.92 170.13 172.36 487,461 +0.96(+0.56%)
Oct 14, 2016 171.02 173.04 170.87 171.40 626,105 +2.66(+1.58%)
Oct 13, 2016 170.15 170.25 167.31 168.74 967,569 -3.23(-1.88%)
Oct 12, 2016 171.29 172.79 170.60 171.97 361,449 +0.90(+0.53%)
Oct 11, 2016 173.83 173.97 170.20 171.07 482,442 -3.51(-2.01%)
Oct 10, 2016 173.31 174.65 173.25 174.58 360,176 +2.14(+1.24%)
Oct 07, 2016 174.72 174.96 171.13 172.44 406,548 -2.11(-1.21%)
Oct 06, 2016 173.50 174.84 172.10 174.55 707,652 +1.38(+0.80%)
Oct 05, 2016 172.63 173.70 171.10 173.17 583,584 +1.90(+1.11%)
Oct 04, 2016 173.34 173.47 170.53 171.27 590,812 -1.44(-0.83%)
Oct 03, 2016 173.70 174.28 171.58 172.71 597,946 -1.02(-0.59%)
Sep 30, 2016 173.04 174.15 171.43 173.73 876,945 +1.07(+0.62%)
Sep 29, 2016 174.00 174.84 171.75 172.66 920,434 -1.82(-1.04%)
Sep 28, 2016 172.07 174.55 170.14 174.48 994,432 +3.03(+1.77%)
Sep 27, 2016 170.12 171.71 169.78 171.45 450,265 +0.69(+0.40%)
Sep 26, 2016 169.71 171.18 168.80 170.76 458,490 +0.23(+0.13%)
Sep 23, 2016 170.67 171.74 169.99 170.53 1,378,254 -1.58(-0.92%)
Sep 22, 2016 171.61 172.58 170.78 172.11 553,042 +1.24(+0.73%)
Sep 21, 2016 168.34 171.19 168.10 170.87 926,465 +3.22(+1.92%)
Sep 20, 2016 169.10 169.85 167.13 167.65 699,207 -0.87(-0.52%)
Sep 19, 2016 165.76 170.24 165.69 168.52 952,367 +4.01(+2.44%)
Sep 16, 2016 162.61 164.69 162.25 164.51 1,126,455 +1.42(+0.87%)
Sep 15, 2016 162.29 163.90 161.97 163.09 440,908 +0.67(+0.41%)
Sep 14, 2016 161.00 163.70 161.00 162.42 585,516 +1.17(+0.73%)
Sep 13, 2016 162.30 162.65 160.44 161.25 446,880 -2.54(-1.55%)
Sep 12, 2016 159.98 164.18 159.19 163.79 954,626 +2.94(+1.83%)
Sep 09, 2016 165.95 166.16 160.55 160.85 936,428 -6.79(-4.05%)
Sep 08, 2016 167.82 168.30 167.09 167.64 555,172 -0.32(-0.19%)
Sep 07, 2016 168.20 169.23 167.53 167.96 556,089 +0.16(+0.10%)
Sep 06, 2016 167.28 168.35 165.75 167.80 1,171,391 +0.17(+0.10%)
Sep 02, 2016 168.06 167.63 167.63 167.63 685,500 -0.04(-0.02%)
Sep 01, 2016 164.76 168.47 164.51 167.67 1,294,137 +3.47(+2.11%)
Aug 31, 2016 165.83 166.62 163.87 164.20 1,413,771 -1.88(-1.13%)
Aug 30, 2016 167.10 167.28 165.17 166.08 301,949 -0.05(-0.03%)
Aug 29, 2016 166.55 167.52 165.53 166.13 377,053 -0.44(-0.26%)
Aug 26, 2016 165.50 167.61 165.13 166.57 336,409 +0.77(+0.46%)
Aug 25, 2016 165.29 166.86 165.26 165.80 474,095 -0.22(-0.13%)
Aug 24, 2016 168.50 168.90 165.57 166.02 402,200 -2.42(-1.44%)
Aug 23, 2016 167.83 168.87 167.01 168.44 609,373 +1.03(+0.62%)
Aug 22, 2016 167.28 167.84 166.27 167.41 500,239 -0.15(-0.09%)
Aug 19, 2016 168.00 168.76 167.17 167.56 691,503 -0.99(-0.59%)
Aug 18, 2016 168.04 168.59 167.03 168.55 442,605 +0.34(+0.20%)
Aug 17, 2016 167.61 168.47 166.52 168.21 400,460 +0.22(+0.13%)
Aug 16, 2016 168.52 169.59 167.03 167.99 663,569 -0.95(-0.56%)
Aug 15, 2016 164.74 169.03 164.66 168.94 667,831 +4.48(+2.72%)
Aug 12, 2016 164.27 166.22 163.81 164.46 467,437 -0.26(-0.16%)
Aug 11, 2016 162.82 165.15 162.68 164.72 671,349 +2.18(+1.34%)
Aug 10, 2016 162.79 163.11 161.44 162.54 519,848 -0.47(-0.29%)
Aug 09, 2016 163.71 164.56 162.66 163.01 606,798 -0.46(-0.28%)
Aug 08, 2016 162.91 163.47 161.54 163.47 1,166,961 +1.15(+0.71%)
Aug 05, 2016 160.00 168.51 159.61 162.32 1,641,792 +7.53(+4.86%)
Aug 04, 2016 153.18 155.56 153.18 154.79 815,612 +1.07(+0.70%)
Aug 03, 2016 150.13 154.33 150.13 153.72 548,080 +3.13(+2.08%)
Aug 02, 2016 152.32 152.32 148.20 150.59 684,549 -1.72(-1.13%)
Aug 01, 2016 151.19 152.74 150.37 152.31 741,481 +0.63(+0.42%)
Jul 29, 2016 151.70 152.62 150.96 151.68 645,535 -0.48(-0.32%)
Jul 28, 2016 150.83 152.30 150.56 152.16 273,294 +1.41(+0.94%)
Jul 27, 2016 151.93 152.33 150.06 150.75 244,299 -1.27(-0.84%)
Jul 26, 2016 151.27 152.05 150.45 152.02 214,022 +0.86(+0.57%)
Jul 25, 2016 151.41 151.96 150.31 151.16 455,332 -0.64(-0.42%)
Jul 22, 2016 150.06 152.00 150.00 151.80 263,375 +1.81(+1.21%)
Jul 21, 2016 151.46 151.70 149.10 149.99 555,570 -1.89(-1.24%)
Jul 20, 2016 150.91 152.22 149.45 151.88 332,419 +1.68(+1.12%)
Jul 19, 2016 150.00 150.75 149.56 150.20 286,624 -0.20(-0.13%)
Jul 18, 2016 150.99 150.99 149.85 150.40 181,774 -0.05(-0.03%)
Jul 15, 2016 151.99 152.04 150.25 150.45 552,289 -1.40(-0.92%)
Jul 14, 2016 151.20 152.73 150.10 151.85 736,297 +2.18(+1.46%)
Jul 13, 2016 150.06 151.96 149.18 149.67 693,782 -0.39(-0.26%)
Jul 12, 2016 145.05 150.48 145.00 150.06 783,162 +6.37(+4.43%)
Jul 11, 2016 144.25 144.98 143.12 143.69 363,404 -0.10(-0.07%)
Jul 08, 2016 141.78 144.01 140.15 143.79 428,357 +3.64(+2.60%)
Jul 07, 2016 139.72 141.01 139.05 140.15 414,167 +0.54(+0.39%)
Jul 06, 2016 138.59 139.65 137.26 139.61 1,049,258 +0.10(+0.07%)
Jul 05, 2016 141.72 141.72 138.71 139.51 699,622 -3.24(-2.27%)
Jul 01, 2016 143.44 142.75 142.75 142.75 593,900 -0.38(-0.27%)
Jun 30, 2016 143.56 143.75 141.13 143.13 843,091 +0.00(+0.00%)
Jun 29, 2016 140.00 144.05 139.53 143.13 849,260 +3.90(+2.80%)
Jun 28, 2016 136.21 139.38 135.91 139.23 675,666 +4.56(+3.39%)
Jun 27, 2016 140.18 140.63 133.64 134.67 981,985 -6.82(-4.82%)
Jun 24, 2016 138.94 143.22 138.94 141.49 1,366,900 -4.91(-3.35%)
Jun 23, 2016 145.62 146.40 144.77 146.40 362,399 +2.23(+1.55%)
Jun 22, 2016 146.34 146.34 143.81 144.17 518,532 -1.90(-1.30%)
Jun 21, 2016 145.44 146.68 145.07 146.07 392,357 +0.98(+0.68%)
Jun 20, 2016 146.77 147.60 145.03 145.09 274,139 +0.74(+0.51%)
Jun 17, 2016 143.96 145.55 142.74 144.35 305,629 +0.30(+0.21%)
Jun 16, 2016 144.07 144.43 141.15 144.05 450,965 -0.61(-0.42%)
Jun 15, 2016 144.62 146.24 143.99 144.66 578,386 +0.67(+0.47%)
Jun 14, 2016 145.65 146.30 143.44 143.99 646,758 -1.94(-1.33%)
Jun 13, 2016 146.64 147.66 145.93 145.93 440,704 -1.41(-0.96%)
Jun 10, 2016 149.50 149.90 147.00 147.34 907,961 -2.66(-1.77%)
Jun 09, 2016 151.17 151.17 149.99 150.00 373,472 -2.39(-1.57%)
Jun 08, 2016 152.95 153.58 152.14 152.39 369,787 -0.46(-0.30%)
Jun 07, 2016 153.95 154.46 152.54 152.85 455,933 -0.96(-0.62%)
Jun 06, 2016 151.20 153.87 150.58 153.81 477,209 +3.37(+2.24%)
Jun 03, 2016 151.79 152.12 148.78 150.44 409,861 -2.04(-1.34%)
Jun 02, 2016 149.67 152.48 149.30 152.48 635,397 +2.46(+1.64%)
Jun 01, 2016 148.32 150.21 147.39 150.02 510,682 +1.13(+0.76%)
May 31, 2016 150.42 150.88 148.61 148.89 1,167,710 -1.28(-0.85%)
May 27, 2016 149.17 150.17 150.17 150.17 419,800 +0.86(+0.58%)
May 26, 2016 150.70 150.70 149.18 149.31 423,872 -0.89(-0.59%)
May 25, 2016 149.27 150.52 149.27 150.20 744,586 +1.32(+0.89%)
May 24, 2016 147.08 149.04 146.89 148.88 993,878 +2.35(+1.60%)
May 23, 2016 146.56 147.75 145.86 146.53 315,977 -0.32(-0.22%)
May 20, 2016 146.26 147.89 145.55 146.85 407,047 +1.37(+0.94%)
May 19, 2016 145.66 146.23 143.99 145.48 477,139 -0.67(-0.46%)
May 18, 2016 144.88 147.13 144.13 146.15 736,979 +1.17(+0.81%)
May 17, 2016 146.25 148.86 144.38 144.98 799,712 -1.42(-0.97%)
May 16, 2016 145.26 149.21 143.83 146.40 864,491 +1.02(+0.70%)
May 13, 2016 150.00 150.40 144.89 145.38 1,615,166 -5.55(-3.68%)
May 12, 2016 153.47 153.65 149.91 150.93 712,826 -1.07(-0.70%)
May 11, 2016 151.65 153.75 151.33 152.00 542,569 -0.39(-0.26%)
May 10, 2016 150.40 152.78 150.40 152.39 845,536 +2.24(+1.49%)
May 09, 2016 150.95 152.13 149.87 150.15 660,928 -1.28(-0.85%)
May 06, 2016 150.45 151.98 150.00 151.43 642,510 -0.23(-0.15%)
May 05, 2016 154.21 154.21 148.79 151.66 1,089,747 -1.06(-0.69%)
May 04, 2016 153.75 154.15 150.96 152.72 1,064,937 -2.14(-1.38%)
May 03, 2016 154.32 155.28 151.97 154.86 842,981 -0.73(-0.47%)
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.