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 (%)
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%)
May 02, 2016 155.00 156.23 154.09 155.59 780,655 +0.91(+0.59%)
Apr 29, 2016 153.35 155.13 151.86 154.68 686,643 +0.90(+0.59%)
Apr 28, 2016 155.49 156.58 153.38 153.78 537,068 -2.13(-1.37%)
Apr 27, 2016 153.15 156.01 153.15 155.91 687,052 +2.34(+1.52%)
Apr 26, 2016 153.77 154.42 152.92 153.57 382,372 +0.11(+0.07%)
Apr 25, 2016 153.91 154.54 152.73 153.46 348,360 -0.81(-0.53%)
Apr 22, 2016 152.50 154.54 152.40 154.27 462,000 +0.79(+0.51%)
Apr 21, 2016 152.91 154.77 152.91 153.48 535,797 +0.28(+0.18%)
Apr 20, 2016 151.48 153.99 151.22 153.20 449,526 +1.13(+0.74%)
Apr 19, 2016 153.56 153.69 150.73 152.07 642,950 -0.41(-0.27%)
Apr 18, 2016 150.01 152.60 149.94 152.48 538,752 +1.61(+1.07%)
Apr 15, 2016 151.00 151.45 149.72 150.87 713,937 -0.15(-0.10%)
Apr 14, 2016 150.61 151.14 149.27 151.02 789,916 -0.89(-0.59%)
Apr 13, 2016 149.54 152.35 149.54 151.91 610,271 +2.93(+1.97%)
Apr 12, 2016 146.74 150.47 145.88 148.98 882,593 +2.37(+1.62%)
Apr 11, 2016 146.83 149.00 146.27 146.61 663,916 +0.93(+0.64%)
Apr 08, 2016 145.92 148.23 145.22 145.68 607,751 +1.03(+0.71%)
Apr 07, 2016 145.41 146.59 142.57 144.65 855,043 -2.05(-1.40%)
Apr 06, 2016 145.19 147.27 144.68 146.70 552,393 +1.27(+0.87%)
Apr 05, 2016 147.28 149.25 145.18 145.43 572,570 -3.63(-2.44%)
Apr 04, 2016 148.82 149.72 148.06 149.06 924,520 +0.42(+0.28%)
Apr 01, 2016 147.43 148.99 145.98 148.64 602,494 -0.11(-0.07%)
Mar 31, 2016 147.05 149.56 146.72 148.75 465,097 +0.99(+0.67%)
Mar 30, 2016 148.98 149.79 146.93 147.76 573,494 +0.10(+0.07%)
Mar 29, 2016 145.66 147.85 144.90 147.66 578,677 +1.91(+1.31%)
Mar 28, 2016 146.34 146.92 144.52 145.75 321,296 -0.11(-0.08%)
Mar 24, 2016 144.76 145.86 145.86 145.86 493,600 -0.24(-0.16%)
Mar 23, 2016 147.14 147.37 146.07 146.10 505,416 -0.76(-0.52%)
Mar 22, 2016 145.70 147.23 144.54 146.86 504,165 +0.07(+0.05%)
Mar 21, 2016 147.11 147.68 145.04 146.79 674,205 -0.57(-0.39%)
Mar 18, 2016 144.47 150.25 144.47 147.36 2,253,681 +4.57(+3.20%)
Mar 17, 2016 141.19 144.32 139.92 142.79 1,163,703 +2.37(+1.69%)
Mar 16, 2016 139.50 140.83 138.94 140.42 918,343 +0.45(+0.32%)
Mar 15, 2016 138.49 139.97 137.21 139.97 930,294 +0.46(+0.33%)
Mar 14, 2016 139.18 139.72 138.50 139.51 583,896 -0.28(-0.20%)
Mar 11, 2016 136.33 141.11 136.33 139.79 1,148,100 +4.69(+3.47%)
Mar 10, 2016 137.11 137.61 133.51 135.10 564,451 -1.50(-1.10%)
Mar 09, 2016 136.95 135.82 134.82 136.60 997,464 +0.78(+0.57%)
Mar 08, 2016 140.95 141.27 135.77 135.82 1,570,122 -5.92(-4.18%)
Mar 07, 2016 136.61 142.97 136.37 141.74 1,373,945 +3.71(+2.69%)
Mar 04, 2016 138.00 140.10 136.54 138.03 1,823,520 +0.32(+0.23%)
Mar 03, 2016 135.31 138.43 134.66 137.71 1,008,519 +2.47(+1.83%)
Mar 02, 2016 134.15 135.38 131.74 135.24 1,387,280 +0.67(+0.50%)
Mar 01, 2016 129.50 134.80 127.97 134.57 1,711,976 +6.88(+5.39%)
Feb 29, 2016 128.30 129.88 127.42 127.69 592,143 -0.31(-0.24%)
Feb 26, 2016 128.36 128.49 126.87 128.00 665,852 +0.37(+0.29%)
Feb 25, 2016 128.27 130.07 125.67 127.63 888,106 -0.49(-0.38%)
Feb 24, 2016 124.90 128.27 124.20 128.12 813,973 +1.75(+1.38%)
Feb 23, 2016 129.18 129.36 126.18 126.37 587,153 -3.42(-2.64%)
Feb 22, 2016 129.21 132.40 128.43 129.79 999,085 +1.82(+1.42%)
Feb 19, 2016 126.70 128.53 125.72 127.97 533,665 +0.98(+0.77%)
Feb 18, 2016 128.42 128.46 125.77 126.99 698,501 -0.51(-0.40%)
Feb 17, 2016 126.50 130.25 125.74 127.50 932,753 +2.89(+2.32%)
Feb 16, 2016 119.11 124.87 118.52 124.61 1,166,085 +7.15(+6.09%)
Feb 12, 2016 114.38 117.46 117.46 117.46 751,400 +4.07(+3.59%)
Feb 11, 2016 112.65 114.32 112.08 113.39 916,399 -1.60(-1.39%)
Feb 10, 2016 114.98 117.61 113.64 114.99 1,024,514 +1.12(+0.98%)
Feb 09, 2016 115.77 117.13 111.23 113.87 1,409,244 -3.50(-2.98%)
Feb 08, 2016 121.52 122.58 113.90 117.37 3,252,656 -6.39(-5.16%)
Feb 05, 2016 120.38 126.41 117.60 123.76 2,807,275 -0.99(-0.79%)
Feb 04, 2016 121.09 125.30 121.09 124.75 1,010,830 +2.85(+2.34%)
Feb 03, 2016 118.24 122.25 117.16 121.90 1,329,779 +4.15(+3.52%)
Feb 02, 2016 120.51 120.51 117.47 117.75 1,145,543 -4.01(-3.29%)
Feb 01, 2016 121.24 122.75 120.36 121.76 514,935 -1.08(-0.88%)
Jan 29, 2016 118.26 122.89 118.00 122.84 845,597 +5.34(+4.54%)
Jan 28, 2016 119.86 120.35 117.36 117.50 1,112,691 -0.52(-0.44%)
Jan 27, 2016 119.15 120.37 117.42 118.02 920,728 -2.12(-1.76%)
Jan 26, 2016 119.39 120.59 117.65 120.14 643,485 +1.13(+0.95%)
Jan 25, 2016 123.40 123.65 118.57 119.01 1,207,406 -4.65(-3.76%)
Jan 22, 2016 118.49 123.77 118.31 123.66 1,520,194 +6.91(+5.92%)
Jan 21, 2016 114.83 117.43 112.81 116.75 1,371,189 +1.85(+1.61%)
Jan 20, 2016 112.95 116.21 107.56 114.90 1,817,862 +0.05(+0.04%)
Jan 19, 2016 119.46 119.71 114.24 114.85 1,008,430 -3.31(-2.80%)
Jan 15, 2016 116.48 118.16 118.16 118.16 1,028,700 -1.86(-1.55%)
Jan 14, 2016 117.82 120.62 115.99 120.02 888,326 +2.36(+2.01%)
Jan 13, 2016 125.13 125.13 116.86 117.66 1,466,335 -6.63(-5.33%)
Jan 12, 2016 126.25 126.61 121.96 124.29 942,893 -1.27(-1.01%)
Jan 11, 2016 130.15 130.28 123.70 125.56 908,878 -3.70(-2.86%)
Jan 08, 2016 129.80 132.70 128.68 129.26 975,587 +0.76(+0.59%)
Jan 07, 2016 130.20 131.32 128.43 128.50 1,019,313 -4.16(-3.14%)
Jan 06, 2016 134.66 135.72 131.26 132.66 1,263,094 -4.10(-3.00%)
Jan 05, 2016 141.04 141.45 136.24 136.76 683,837 -3.87(-2.75%)
Jan 04, 2016 140.31 142.29 139.39 140.63 736,713 -2.30(-1.61%)
Dec 31, 2015 142.39 142.93 142.93 142.93 304,000 -0.19(-0.13%)
Dec 30, 2015 145.36 145.43 142.96 143.12 202,861 -2.27(-1.56%)
Dec 29, 2015 144.99 147.00 144.31 145.39 269,252 +1.54(+1.07%)
Dec 28, 2015 144.80 145.05 142.46 143.85 339,771 -1.49(-1.03%)
Dec 24, 2015 145.11 145.34 145.34 145.34 124,600 -0.07(-0.05%)
Dec 23, 2015 143.08 145.46 142.02 145.41 319,135 +3.27(+2.30%)
Dec 22, 2015 142.10 142.87 139.83 142.14 503,205 +0.76(+0.54%)
Dec 21, 2015 141.73 143.05 140.00 141.38 683,572 +1.06(+0.76%)
Dec 18, 2015 141.93 142.45 140.14 140.32 555,028 -2.47(-1.73%)
Dec 17, 2015 144.91 144.91 142.31 142.79 728,995 -1.46(-1.01%)
Dec 16, 2015 141.95 144.55 141.60 144.25 643,215 +2.76(+1.95%)
Dec 15, 2015 139.96 142.37 139.51 141.49 737,322 +2.18(+1.56%)
Dec 14, 2015 139.50 141.25 136.83 139.31 886,985 -0.50(-0.36%)
Dec 11, 2015 144.36 145.87 139.67 139.81 1,276,822 -6.95(-4.74%)
Dec 10, 2015 146.10 148.14 145.63 146.76 272,863 +0.76(+0.52%)
Dec 09, 2015 147.24 150.86 144.91 146.00 1,223,882 -1.60(-1.08%)
Dec 08, 2015 146.04 148.23 143.84 147.60 1,301,743 +0.09(+0.06%)
Dec 07, 2015 149.52 149.52 146.43 147.51 680,325 -3.01(-2.00%)
Dec 04, 2015 148.97 151.07 148.59 150.52 393,418 +1.57(+1.05%)
Dec 03, 2015 152.24 152.78 148.23 148.95 323,138 -3.01(-1.98%)
Dec 02, 2015 153.37 153.58 151.35 151.96 240,096 -1.53(-1.00%)
Dec 01, 2015 154.27 155.29 152.31 153.49 481,369 -0.22(-0.14%)
Nov 30, 2015 152.85 154.09 151.76 153.71 444,973 +0.97(+0.64%)
Nov 27, 2015 153.45 154.12 152.02 152.74 91,765 -0.93(-0.61%)
Nov 25, 2015 154.98 153.67 153.67 153.67 241,400 -1.05(-0.68%)
Nov 24, 2015 152.50 155.28 150.88 154.72 674,040 +1.73(+1.13%)
Nov 23, 2015 152.47 153.45 151.01 152.99 611,768 +0.78(+0.51%)
Nov 20, 2015 152.33 153.28 151.64 152.21 545,872 +0.64(+0.42%)
Nov 19, 2015 151.78 152.43 151.00 151.57 286,098 -0.15(-0.10%)
Nov 18, 2015 148.77 151.95 148.09 151.72 534,714 +3.45(+2.33%)
Nov 17, 2015 148.94 150.58 147.57 148.27 1,089,911 -0.25(-0.17%)
Nov 16, 2015 146.41 149.69 145.59 148.52 463,852 +1.70(+1.16%)
Nov 13, 2015 150.33 151.57 146.74 146.82 370,767 -3.81(-2.53%)
Nov 12, 2015 152.56 153.25 150.56 150.63 318,448 -2.49(-1.63%)
Nov 11, 2015 154.26 155.45 153.06 153.12 394,058 -1.07(-0.69%)
Nov 10, 2015 152.90 154.50 151.75 154.19 690,383 +0.72(+0.47%)
Nov 09, 2015 155.67 156.43 151.10 153.47 897,920 -2.93(-1.87%)
Nov 06, 2015 154.73 157.97 154.06 156.40 929,565 +1.81(+1.17%)
Nov 05, 2015 150.00 157.73 150.00 154.59 2,334,087 +10.59(+7.35%)
Nov 04, 2015 147.93 148.51 142.72 144.00 970,860 -3.95(-2.67%)
Nov 03, 2015 144.47 148.84 144.42 147.95 508,836 +3.00(+2.07%)
Nov 02, 2015 144.84 145.76 144.03 144.95 522,230 +0.09(+0.06%)
Oct 30, 2015 145.00 145.78 143.34 144.86 431,120 +0.19(+0.13%)
Oct 29, 2015 144.56 145.43 142.28 144.67 410,597 -0.06(-0.04%)
Oct 28, 2015 141.30 144.74 137.69 144.73 640,865 +3.43(+2.43%)
Oct 27, 2015 146.61 146.61 140.48 141.30 921,391 -5.62(-3.83%)
Oct 26, 2015 148.07 148.70 146.64 146.92 441,411 -1.59(-1.07%)
Oct 23, 2015 147.83 148.81 145.91 148.51 399,277 +2.15(+1.47%)
Oct 22, 2015 145.94 147.45 144.72 146.36 379,708 +1.77(+1.22%)
Oct 21, 2015 145.73 146.50 143.91 144.59 724,342 -1.08(-0.74%)
Oct 20, 2015 146.64 146.95 144.63 145.67 504,343 -1.19(-0.81%)
Oct 19, 2015 144.75 149.09 144.75 146.86 702,704 +1.21(+0.83%)
Oct 16, 2015 145.43 145.92 144.31 145.65 292,286 +0.48(+0.33%)
Oct 15, 2015 144.88 145.49 142.02 145.17 475,969 +0.72(+0.50%)
Oct 14, 2015 145.42 146.33 143.58 144.45 545,071 -1.14(-0.78%)
Oct 13, 2015 146.51 147.23 145.05 145.59 655,948 -1.13(-0.77%)
Oct 12, 2015 146.67 147.16 144.85 146.72 402,032 -0.48(-0.33%)
Oct 09, 2015 147.22 147.95 146.63 147.20 453,095 +0.27(+0.18%)
Oct 08, 2015 145.50 146.94 143.93 146.93 459,698 +1.36(+0.93%)
Oct 07, 2015 144.28 146.08 143.39 145.57 813,005 +2.46(+1.72%)
Oct 06, 2015 144.31 145.44 141.91 143.11 585,980 -1.13(-0.78%)
Oct 05, 2015 142.05 144.57 141.56 144.24 764,570 +3.39(+2.41%)
Oct 02, 2015 135.75 141.07 134.55 140.85 960,718 +2.91(+2.11%)
Oct 01, 2015 137.39 138.81 136.16 137.94 854,822 +0.32(+0.23%)
Sep 30, 2015 141.32 141.32 135.16 137.62 1,675,762 -3.00(-2.13%)
Sep 29, 2015 143.18 144.13 139.61 140.62 807,240 -2.63(-1.84%)
Sep 28, 2015 149.61 150.47 143.09 143.25 751,463 -7.27(-4.83%)
Sep 25, 2015 150.66 152.02 149.51 150.52 467,748 +0.87(+0.58%)
Sep 24, 2015 152.81 152.81 147.50 149.65 652,089 -4.34(-2.82%)
Sep 23, 2015 154.49 154.80 153.17 153.99 161,005 -0.04(-0.03%)
Sep 22, 2015 154.29 155.08 153.03 154.03 300,120 -2.51(-1.60%)
Sep 21, 2015 154.34 157.02 153.97 156.54 501,971 +3.23(+2.11%)
Sep 18, 2015 152.70 154.14 152.60 153.31 1,401,215 -1.26(-0.82%)
Sep 17, 2015 153.85 156.20 152.66 154.57 824,096 +0.91(+0.59%)
Sep 16, 2015 153.31 154.31 152.52 153.66 465,775 +0.17(+0.11%)
Sep 15, 2015 151.10 153.70 150.38 153.49 357,310 +2.75(+1.82%)
Sep 14, 2015 152.94 153.18 150.31 150.74 282,327 -1.49(-0.98%)
Sep 11, 2015 151.40 152.33 150.35 152.23 598,689 +0.92(+0.61%)
Sep 10, 2015 150.40 152.51 149.12 151.31 1,226,928 -0.63(-0.41%)
Sep 09, 2015 153.86 154.61 151.47 151.94 732,738 -1.55(-1.01%)
Sep 08, 2015 151.19 153.97 149.69 153.49 615,189 +5.15(+3.47%)
Sep 04, 2015 147.94 148.34 148.34 148.34 635,300 -1.37(-0.92%)
Sep 03, 2015 146.50 151.20 144.83 149.71 1,004,477 +3.68(+2.52%)
Sep 02, 2015 146.70 146.71 144.30 146.03 859,938 +1.31(+0.91%)
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.