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 (%)
Oct 31, 2018 197.25 204.93 196.64 200.03 1,668,668 +14.78(+7.98%)
Oct 30, 2018 183.85 185.83 180.15 185.25 1,434,601 +2.02(+1.10%)
Oct 29, 2018 190.55 192.10 180.22 183.23 1,382,120 -5.17(-2.74%)
Oct 26, 2018 191.26 192.81 186.76 188.40 1,024,900 -6.60(-3.38%)
Oct 25, 2018 193.49 196.91 191.71 195.00 895,148 +2.83(+1.47%)
Oct 24, 2018 201.13 201.97 191.98 192.17 719,259 -9.17(-4.55%)
Oct 23, 2018 200.40 202.39 197.15 201.34 721,648 -2.21(-1.09%)
Oct 22, 2018 204.99 205.45 202.06 203.55 457,631 -0.54(-0.26%)
Oct 19, 2018 207.57 209.38 202.48 204.09 841,400 -2.64(-1.28%)
Oct 18, 2018 212.21 213.00 205.51 206.73 599,911 -6.16(-2.89%)
Oct 17, 2018 213.79 214.40 211.64 212.89 473,530 -1.00(-0.47%)
Oct 16, 2018 209.26 214.15 208.26 213.89 413,976 +5.33(+2.56%)
Oct 15, 2018 208.00 209.65 207.20 208.56 600,924 +0.30(+0.14%)
Oct 12, 2018 205.18 208.98 204.38 208.26 732,000 +7.66(+3.82%)
Oct 11, 2018 204.28 207.88 199.61 200.60 703,774 -4.68(-2.28%)
Oct 10, 2018 214.69 215.16 204.86 205.28 746,603 -9.88(-4.59%)
Oct 09, 2018 215.91 217.15 213.81 215.16 442,028 -1.65(-0.76%)
Oct 08, 2018 218.69 219.66 213.98 216.81 534,246 -1.64(-0.75%)
Oct 05, 2018 220.09 221.75 215.86 218.45 458,800 -2.52(-1.14%)
Oct 04, 2018 225.33 225.33 219.47 220.97 605,870 -5.13(-2.27%)
Oct 03, 2018 225.27 227.18 224.42 226.10 559,067 +1.46(+0.65%)
Oct 02, 2018 226.14 226.14 223.55 224.64 627,239 -1.40(-0.62%)
Oct 01, 2018 229.02 230.24 225.62 226.04 485,395 -1.80(-0.79%)
Sep 28, 2018 227.16 230.12 226.95 227.84 884,800 +0.42(+0.18%)
Sep 27, 2018 225.64 228.04 225.64 227.42 444,457 +2.29(+1.02%)
Sep 26, 2018 226.77 227.10 224.70 225.13 477,576 -0.56(-0.25%)
Sep 25, 2018 222.14 226.53 220.59 225.69 459,841 +3.69(+1.66%)
Sep 24, 2018 221.08 222.78 219.35 222.00 437,199 -0.28(-0.13%)
Sep 21, 2018 223.76 227.15 221.90 222.28 1,059,000 +0.10(+0.05%)
Sep 20, 2018 220.47 222.40 220.11 222.18 347,046 +2.25(+1.02%)
Sep 19, 2018 221.20 221.20 219.33 219.93 270,267 -1.08(-0.49%)
Sep 18, 2018 218.05 222.03 217.49 221.01 329,806 +2.26(+1.03%)
Sep 17, 2018 221.20 221.20 218.55 218.75 313,827 -2.33(-1.05%)
Sep 14, 2018 221.93 222.79 219.05 221.08 324,200 -0.56(-0.25%)
Sep 13, 2018 221.00 222.50 220.87 221.64 493,426 +0.63(+0.29%)
Sep 12, 2018 217.34 221.58 217.23 221.01 407,663 +3.80(+1.75%)
Sep 11, 2018 216.45 218.21 215.97 217.21 406,849 -0.40(-0.18%)
Sep 10, 2018 215.86 218.05 215.22 217.61 349,090 +2.75(+1.28%)
Sep 07, 2018 215.10 216.51 213.26 214.86 379,100 -1.32(-0.61%)
Sep 06, 2018 215.06 217.16 214.83 216.18 513,895 +1.35(+0.63%)
Sep 05, 2018 215.20 215.87 211.90 214.83 438,266 -0.48(-0.22%)
Sep 04, 2018 214.05 215.53 213.02 215.31 595,177 +1.57(+0.73%)
Aug 31, 2018 213.74 213.74 213.74 0 -0.57(-0.27%)
Aug 30, 2018 216.60 216.60 214.24 214.31 436,020 -2.22(-1.03%)
Aug 29, 2018 216.19 217.08 214.77 216.53 438,421 -0.07(-0.03%)
Aug 28, 2018 219.94 220.61 216.40 216.60 354,193 -2.82(-1.29%)
Aug 27, 2018 219.25 221.06 219.22 219.42 452,470 +1.33(+0.61%)
Aug 24, 2018 216.13 218.40 216.12 218.09 297,700 +1.98(+0.92%)
Aug 23, 2018 217.69 219.06 215.70 216.11 405,650 -1.46(-0.67%)
Aug 22, 2018 215.32 217.96 215.32 217.57 315,731 +1.56(+0.72%)
Aug 21, 2018 216.07 217.18 215.59 216.01 351,406 +0.86(+0.40%)
Aug 20, 2018 215.02 215.91 213.37 215.15 288,881 +0.96(+0.45%)
Aug 17, 2018 214.47 215.28 212.85 214.19 380,200 +0.14(+0.07%)
Aug 16, 2018 213.63 215.04 212.09 214.05 505,877 +1.43(+0.67%)
Aug 15, 2018 214.27 215.38 211.39 212.62 522,958 -2.58(-1.20%)
Aug 14, 2018 215.98 216.44 214.43 215.20 379,410 +0.38(+0.18%)
Aug 13, 2018 217.23 218.84 214.70 214.82 471,470 -2.71(-1.25%)
Aug 10, 2018 215.00 218.55 215.00 217.53 450,200 +1.63(+0.75%)
Aug 09, 2018 217.72 219.02 215.73 215.90 584,951 -1.82(-0.84%)
Aug 08, 2018 217.66 218.46 216.06 217.72 371,085 +0.16(+0.07%)
Aug 07, 2018 217.60 218.68 216.46 217.56 454,991 +0.71(+0.33%)
Aug 06, 2018 215.02 217.70 213.80 216.85 559,706 +0.79(+0.37%)
Aug 03, 2018 219.35 221.92 210.64 216.06 1,681,600 -5.51(-2.49%)
Aug 02, 2018 217.73 222.84 215.55 221.57 1,185,423 +3.34(+1.53%)
Aug 01, 2018 216.12 218.86 214.78 218.23 860,027 +1.23(+0.57%)
Jul 31, 2018 217.51 220.98 215.45 217.00 698,058 +0.25(+0.12%)
Jul 30, 2018 220.09 220.84 214.82 216.75 764,049 -4.07(-1.84%)
Jul 27, 2018 224.06 224.52 219.30 220.82 599,500 -3.09(-1.38%)
Jul 26, 2018 225.39 225.39 223.24 223.91 653,949 -1.64(-0.73%)
Jul 25, 2018 220.67 225.92 219.52 225.55 765,894 +4.04(+1.82%)
Jul 24, 2018 220.01 221.58 218.89 221.51 744,688 +2.22(+1.01%)
Jul 23, 2018 219.41 219.50 217.31 219.29 741,225 +0.20(+0.09%)
Jul 20, 2018 219.25 219.25 218.58 219.09 607,471 +1.09(+0.50%)
Jul 19, 2018 218.08 219.16 217.19 218.00 450,121 +0.11(+0.05%)
Jul 18, 2018 216.91 218.15 215.23 217.89 860,489 +1.67(+0.77%)
Jul 17, 2018 215.37 217.13 214.27 216.22 1,355,695 +0.04(+0.02%)
Jul 16, 2018 220.50 220.99 215.97 216.18 622,292 -4.05(-1.84%)
Jul 13, 2018 220.51 221.09 218.03 220.23 647,607 -0.27(-0.12%)
Jul 12, 2018 220.89 221.41 219.68 220.50 934,355 +1.27(+0.58%)
Jul 11, 2018 218.74 219.69 218.29 219.23 476,118 -0.20(-0.09%)
Jul 10, 2018 220.72 220.72 218.66 219.43 563,794 +0.89(+0.41%)
Jul 09, 2018 216.57 219.19 216.57 218.54 645,492 +1.75(+0.81%)
Jul 06, 2018 214.28 217.95 214.08 216.79 589,681 +2.62(+1.22%)
Jul 05, 2018 214.64 215.41 212.27 214.17 783,122 -0.03(-0.01%)
Jul 03, 2018 214.20 214.20 214.20 0 +1.64(+0.77%)
Jul 02, 2018 209.70 212.71 209.13 212.56 441,382 +1.91(+0.91%)
Jun 29, 2018 211.49 212.64 210.11 210.65 730,095 -0.27(-0.13%)
Jun 28, 2018 207.75 211.08 207.27 210.92 669,047 +2.51(+1.20%)
Jun 27, 2018 210.77 212.23 208.11 208.41 1,282,026 -2.24(-1.06%)
Jun 26, 2018 210.56 212.02 209.49 210.65 1,502,503 -0.33(-0.16%)
Jun 25, 2018 215.11 215.11 210.20 210.98 1,301,328 -5.33(-2.46%)
Jun 22, 2018 219.09 219.53 214.81 216.31 1,603,615 -2.51(-1.15%)
Jun 21, 2018 221.18 222.92 218.34 218.82 1,418,393 -2.90(-1.31%)
Jun 20, 2018 218.62 221.94 217.54 221.72 2,612,514 +1.64(+0.75%)
Jun 19, 2018 218.57 222.88 218.57 220.08 19,807,106 -0.36(-0.16%)
Jun 18, 2018 215.56 221.35 213.69 220.44 4,550,680 +13.35(+6.45%)
Jun 15, 2018 207.42 205.53 207.09 702,456 +1.56(+0.76%)
Jun 14, 2018 207.71 208.42 205.22 205.53 394,426 -2.13(-1.03%)
Jun 13, 2018 207.02 209.88 205.50 207.66 670,108 +2.68(+1.31%)
Jun 12, 2018 204.00 205.20 202.55 204.98 416,377 +2.17(+1.07%)
Jun 11, 2018 201.95 203.55 200.53 202.81 702,690 +0.31(+0.15%)
Jun 08, 2018 200.14 203.23 199.90 202.50 550,845 +2.35(+1.17%)
Jun 07, 2018 207.08 207.08 199.43 200.15 956,645 -7.36(-3.55%)
Jun 06, 2018 207.71 207.51 594,310 +3.35(+1.64%)
Jun 05, 2018 202.36 204.41 201.96 204.16 529,246 +1.92(+0.95%)
Jun 04, 2018 201.66 202.45 196.72 202.24 1,107,164 +1.56(+0.78%)
Jun 01, 2018 200.03 202.24 199.46 200.68 731,656 +1.33(+0.67%)
May 31, 2018 201.14 203.49 199.19 199.35 676,508 -1.98(-0.98%)
May 30, 2018 200.49 202.92 199.20 201.33 994,577 +1.37(+0.69%)
May 29, 2018 201.05 201.22 192.40 199.96 2,073,579 -2.16(-1.07%)
May 25, 2018 202.12 202.12 202.12 0 -0.24(-0.12%)
May 24, 2018 200.45 203.20 199.84 202.36 668,736 +1.76(+0.88%)
May 23, 2018 198.18 200.61 198.18 200.60 334,805 +1.02(+0.51%)
May 22, 2018 203.60 204.06 199.30 199.58 623,389 -3.95(-1.94%)
May 21, 2018 205.60 206.58 202.16 203.53 497,917 -0.94(-0.46%)
May 18, 2018 204.99 206.00 203.99 204.47 664,706 -1.03(-0.50%)
May 17, 2018 203.49 206.87 202.67 205.50 518,379 +2.17(+1.07%)
May 16, 2018 202.40 204.29 201.78 203.33 356,031 +1.13(+0.56%)
May 15, 2018 202.17 202.24 200.65 202.20 446,690 -0.10(-0.05%)
May 14, 2018 202.78 203.39 201.43 202.30 426,208 -0.28(-0.14%)
May 11, 2018 204.09 204.43 201.95 202.58 748,712 -1.66(-0.81%)
May 10, 2018 205.07 205.98 203.85 204.24 562,737 +0.13(+0.06%)
May 09, 2018 204.82 206.29 203.75 204.11 488,850 +0.86(+0.42%)
May 08, 2018 202.66 203.86 202.35 203.25 572,383 +0.18(+0.09%)
May 07, 2018 200.04 204.69 199.45 203.07 1,179,723 +3.03(+1.51%)
May 04, 2018 203.49 204.21 196.81 200.04 2,021,497 -10.40(-4.94%)
May 03, 2018 209.04 212.49 208.00 210.44 879,251 -0.03(-0.01%)
May 02, 2018 210.46 213.26 209.54 210.47 785,381 +0.12(+0.06%)
May 01, 2018 207.07 210.39 206.11 210.35 456,566 +3.07(+1.48%)
Apr 30, 2018 208.46 208.80 205.77 207.28 499,202 -0.45(-0.22%)
Apr 27, 2018 206.97 208.34 206.45 207.73 545,224 +1.67(+0.81%)
Apr 26, 2018 202.71 206.59 202.37 206.06 469,905 +4.77(+2.37%)
Apr 25, 2018 205.92 206.16 200.44 201.29 496,957 -4.47(-2.17%)
Apr 24, 2018 207.88 209.25 203.95 205.76 496,658 -0.63(-0.31%)
Apr 23, 2018 209.61 211.97 204.53 206.39 460,362 -2.56(-1.23%)
Apr 20, 2018 209.71 210.28 206.68 208.95 890,597 -0.74(-0.35%)
Apr 19, 2018 210.39 211.95 209.46 209.69 356,111 -1.20(-0.57%)
Apr 18, 2018 209.76 212.49 208.31 210.89 755,866 +1.84(+0.88%)
Apr 17, 2018 204.72 209.22 203.84 209.05 1,038,686 +6.22(+3.07%)
Apr 16, 2018 202.89 203.40 201.58 202.83 452,764 +1.85(+0.92%)
Apr 13, 2018 202.16 203.20 199.46 200.98 345,267 +0.30(+0.15%)
Apr 12, 2018 201.13 202.00 200.44 200.68 310,791 +0.61(+0.30%)
Apr 11, 2018 198.79 202.00 198.79 200.07 303,025 -0.12(-0.06%)
Apr 10, 2018 198.64 200.73 198.16 200.19 313,561 +3.70(+1.88%)
Apr 09, 2018 198.20 199.90 196.49 196.49 215,947 +0.15(+0.08%)
Apr 06, 2018 199.29 200.45 195.38 196.34 272,930 -3.87(-1.93%)
Apr 05, 2018 200.64 202.61 199.90 200.21 277,843 +1.00(+0.50%)
Apr 04, 2018 195.58 199.91 194.20 199.21 408,199 +0.08(+0.04%)
Apr 03, 2018 199.09 200.27 196.84 199.13 386,752 +0.97(+0.49%)
Apr 02, 2018 201.93 202.40 195.98 198.16 476,559 -4.34(-2.14%)
Mar 29, 2018 202.50 202.50 202.50 0 +5.87(+2.99%)
Mar 28, 2018 198.00 198.53 194.17 196.63 412,657 -1.98(-1.00%)
Mar 27, 2018 203.44 203.90 197.99 198.61 431,885 -3.58(-1.77%)
Mar 26, 2018 200.54 202.69 198.74 202.19 447,815 +3.96(+2.00%)
Mar 23, 2018 202.53 204.39 198.03 198.23 576,874 -4.61(-2.27%)
Mar 22, 2018 205.79 208.78 202.81 202.84 576,890 -5.80(-2.78%)
Mar 21, 2018 210.41 211.87 208.37 208.64 496,865 +0.35(+0.17%)
Mar 20, 2018 205.49 209.90 203.65 208.29 372,254 +3.16(+1.54%)
Mar 19, 2018 208.30 208.30 202.83 205.13 392,989 -3.88(-1.86%)
Mar 16, 2018 206.69 209.09 205.59 209.01 336,748 +2.23(+1.08%)
Mar 15, 2018 208.00 208.89 205.98 206.78 281,743 -1.12(-0.54%)
Mar 14, 2018 208.83 208.92 206.32 207.90 431,158 +0.10(+0.05%)
Mar 13, 2018 210.00 210.00 206.21 207.80 357,224 -0.89(-0.43%)
Mar 12, 2018 209.43 210.21 208.24 208.69 283,679 -0.71(-0.34%)
Mar 09, 2018 207.64 210.94 206.82 209.40 388,783 +2.88(+1.39%)
Mar 08, 2018 206.31 207.52 204.65 206.52 362,240 +1.36(+0.66%)
Mar 07, 2018 205.94 205.16 394,024 +1.74(+0.86%)
Mar 06, 2018 204.24 204.55 202.26 203.42 394,479 -0.28(-0.14%)
Mar 05, 2018 201.00 205.54 199.78 203.70 471,250 +2.25(+1.12%)
Mar 02, 2018 198.38 201.70 196.90 201.45 527,782 +1.70(+0.85%)
Mar 01, 2018 200.11 201.37 197.29 199.75 859,051 -0.18(-0.09%)
Feb 28, 2018 202.41 203.92 199.83 199.93 510,022 -1.39(-0.69%)
Feb 27, 2018 204.33 204.97 200.88 201.32 598,527 -2.64(-1.29%)
Feb 26, 2018 206.56 206.74 202.75 203.96 547,061 -2.22(-1.08%)
Feb 23, 2018 204.53 207.12 203.25 206.18 519,085 +2.11(+1.03%)
Feb 22, 2018 202.89 204.07 492,409 +0.43(+0.21%)
Feb 21, 2018 199.02 207.17 199.02 203.64 758,812 +4.19(+2.10%)
Feb 20, 2018 197.94 201.64 197.87 199.45 820,754 +0.85(+0.43%)
Feb 16, 2018 198.60 198.60 198.60 0 +2.24(+1.14%)
Feb 15, 2018 196.73 194.52 196.36 610,475 +1.59(+0.82%)
Feb 14, 2018 193.34 195.59 191.10 194.77 714,175 +0.57(+0.29%)
Feb 13, 2018 192.90 194.56 190.39 194.20 723,907 +1.51(+0.78%)
Feb 12, 2018 191.94 193.71 189.46 192.69 813,378 +2.77(+1.46%)
Feb 09, 2018 192.40 198.01 182.50 189.92 1,637,377 -4.69(-2.41%)
Feb 08, 2018 203.98 204.76 194.59 194.61 1,208,419 -8.71(-4.28%)
Feb 07, 2018 203.40 208.26 200.92 203.32 810,608 -0.13(-0.06%)
Feb 06, 2018 196.81 205.72 196.12 203.45 775,812 +1.43(+0.71%)
Feb 05, 2018 206.70 209.21 199.46 202.02 556,631 -5.49(-2.65%)
Feb 02, 2018 209.99 211.22 207.00 207.51 362,575 -3.74(-1.77%)
Feb 01, 2018 211.73 212.96 209.97 211.25 589,153 -1.25(-0.59%)
Jan 31, 2018 210.04 212.54 209.79 212.50 384,975 +2.91(+1.39%)
Jan 30, 2018 209.19 210.96 208.24 209.59 366,414 -0.41(-0.20%)
Jan 29, 2018 211.95 212.97 209.69 210.00 550,465 -2.03(-0.96%)
Jan 26, 2018 212.50 213.00 211.30 212.03 365,150 -0.09(-0.04%)
Jan 25, 2018 209.90 213.74 208.44 212.12 515,483 +4.29(+2.06%)
Jan 24, 2018 209.69 210.58 207.53 207.83 317,631 -1.02(-0.49%)
Jan 23, 2018 206.69 209.18 205.68 208.85 457,218 +2.08(+1.01%)
Jan 22, 2018 207.56 207.96 205.01 206.77 492,898 +0.12(+0.06%)
Jan 19, 2018 204.25 207.03 203.67 206.65 457,218 +3.40(+1.67%)
Jan 18, 2018 203.80 205.06 202.40 203.25 454,897 -0.15(-0.07%)
Jan 17, 2018 203.25 204.27 202.05 203.40 493,456 +1.60(+0.79%)
Jan 16, 2018 205.02 206.20 200.51 201.80 348,989 -1.47(-0.72%)
Jan 12, 2018 203.27 203.27 203.27 0 +0.69(+0.34%)
Jan 11, 2018 201.38 203.59 200.00 202.58 471,134 +1.67(+0.83%)
Jan 10, 2018 199.32 201.40 196.15 200.91 563,317 +4.00(+2.03%)
Jan 09, 2018 197.28 197.86 196.45 196.91 398,740 -0.25(-0.13%)
Jan 08, 2018 197.36 198.86 195.48 197.16 619,865 +0.16(+0.08%)
Jan 05, 2018 196.04 197.03 194.67 197.00 465,333 +1.54(+0.79%)
Jan 04, 2018 196.24 197.03 194.29 195.46 969,829 +0.50(+0.26%)
Jan 03, 2018 194.86 196.18 192.78 194.96 943,410 +1.09(+0.56%)
Jan 02, 2018 192.80 194.04 191.53 193.87 908,648 +1.44(+0.75%)
Dec 29, 2017 192.43 192.43 192.43 0 -0.95(-0.49%)
Dec 28, 2017 191.95 194.00 189.74 193.38 422,408 +1.95(+1.02%)
Dec 27, 2017 191.47 192.24 190.95 191.43 368,781 +0.09(+0.05%)
Dec 26, 2017 190.13 191.70 189.17 191.34 347,246 +0.88(+0.46%)
Dec 22, 2017 191.93 191.93 189.52 190.46 333,666 -0.72(-0.38%)
Dec 21, 2017 190.33 191.71 189.34 191.18 480,234 +1.01(+0.53%)
Dec 20, 2017 189.50 190.57 188.97 190.17 401,928 +1.31(+0.69%)
Dec 19, 2017 190.21 190.38 188.36 188.86 599,564 -1.82(-0.95%)
Dec 18, 2017 191.32 192.24 190.41 190.68 592,701 +0.57(+0.30%)
Dec 15, 2017 189.14 190.26 188.21 190.11 725,909 +1.61(+0.85%)
Dec 14, 2017 189.50 190.10 187.42 188.50 497,348 -1.23(-0.65%)
Dec 13, 2017 189.55 192.51 189.31 189.73 567,032 +0.44(+0.23%)
Dec 12, 2017 188.62 191.00 187.93 189.29 648,820 +0.16(+0.08%)
Dec 11, 2017 187.27 189.31 185.75 189.13 826,043 +2.70(+1.45%)
Dec 08, 2017 185.80 187.13 184.29 186.43 559,351 +0.71(+0.38%)
Dec 07, 2017 184.86 188.85 184.80 185.72 970,044 +1.24(+0.67%)
Dec 06, 2017 183.77 185.51 182.32 184.48 709,147 +0.61(+0.33%)
Dec 05, 2017 183.99 184.79 182.51 183.87 660,071 +0.27(+0.15%)
Dec 04, 2017 182.88 186.04 180.95 183.60 1,227,257 +2.76(+1.53%)
Dec 01, 2017 181.97 182.91 180.80 180.84 900,327 -1.03(-0.57%)
Nov 30, 2017 180.39 184.06 180.39 181.87 811,087 +2.35(+1.31%)
Nov 29, 2017 180.67 181.34 177.71 179.52 494,693 -0.61(-0.34%)
Nov 28, 2017 178.68 181.29 178.68 180.13 721,871 +1.56(+0.87%)
Nov 27, 2017 179.66 180.20 178.13 178.57 385,687 -1.61(-0.89%)
Nov 24, 2017 179.63 180.24 178.41 180.18 140,176 +1.54(+0.86%)
Nov 22, 2017 180.00 180.00 178.04 178.64 318,111 -1.28(-0.71%)
Nov 21, 2017 179.41 182.83 178.80 179.92 676,140 +1.19(+0.67%)
Nov 20, 2017 178.48 179.24 176.96 178.73 664,503 +0.04(+0.02%)
Nov 17, 2017 179.00 179.94 178.01 178.69 1,059,973 +0.04(+0.02%)
Nov 16, 2017 176.53 179.70 176.40 178.65 754,608 +2.17(+1.23%)
Nov 15, 2017 176.21 177.44 174.31 176.48 759,231 -2.20(-1.23%)
Nov 14, 2017 181.00 181.25 178.57 178.68 528,896 -2.74(-1.51%)
Nov 13, 2017 179.26 181.90 178.66 181.42 903,110 +0.87(+0.48%)
Nov 10, 2017 176.11 180.59 176.11 180.55 970,537 +3.55(+2.01%)
Nov 09, 2017 175.34 177.18 174.71 177.00 822,874 +1.05(+0.60%)
Nov 08, 2017 177.00 177.96 175.68 175.95 1,010,330 -1.05(-0.59%)
Nov 07, 2017 179.30 179.32 176.04 177.00 820,271 -2.86(-1.59%)
Nov 06, 2017 178.67 181.14 177.79 179.86 927,420 +1.06(+0.59%)
Nov 03, 2017 182.51 182.91 174.96 178.80 1,217,486 -3.51(-1.93%)
Nov 02, 2017 168.50 183.61 168.50 182.31 3,265,262 +18.00(+10.95%)
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.