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 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%)
Sep 01, 2015 146.58 147.72 144.21 144.72 954,360 -4.44(-2.98%)
Aug 31, 2015 149.79 150.61 148.18 149.16 802,695 -2.18(-1.44%)
Aug 28, 2015 150.99 152.29 149.31 151.34 555,999 +0.13(+0.09%)
Aug 27, 2015 151.11 151.64 147.74 151.21 767,982 +3.92(+2.66%)
Aug 26, 2015 146.09 147.86 142.78 147.29 1,065,781 +4.41(+3.09%)
Aug 25, 2015 149.90 149.90 142.81 142.88 1,142,619 -2.63(-1.81%)
Aug 24, 2015 144.53 150.52 139.05 145.51 1,250,113 -6.42(-4.23%)
Aug 21, 2015 154.82 155.39 151.55 151.93 779,638 -4.81(-3.07%)
Aug 20, 2015 160.99 162.57 156.62 156.74 820,422 -5.60(-3.45%)
Aug 19, 2015 162.18 163.36 161.83 162.34 763,447 +0.06(+0.04%)
Aug 18, 2015 163.87 164.61 162.12 162.28 575,536 -1.58(-0.96%)
Aug 17, 2015 162.35 163.88 161.58 163.86 709,712 +1.35(+0.83%)
Aug 14, 2015 161.51 162.62 161.20 162.51 298,154 +0.94(+0.58%)
Aug 13, 2015 161.50 163.02 159.93 161.57 492,832 +0.19(+0.12%)
Aug 12, 2015 160.00 161.47 157.93 161.38 937,827 +0.23(+0.14%)
Aug 11, 2015 159.04 161.26 158.37 161.15 643,551 +0.57(+0.35%)
Aug 10, 2015 160.61 161.62 159.83 160.58 834,551 +0.58(+0.36%)
Aug 07, 2015 159.28 160.18 157.66 160.00 906,013 +0.99(+0.62%)
Aug 06, 2015 155.60 163.72 155.60 159.01 2,297,249 +5.02(+3.26%)
Aug 05, 2015 155.73 156.36 153.19 153.99 1,135,744 -0.25(-0.16%)
Aug 04, 2015 154.17 155.55 153.79 154.24 526,383 -0.12(-0.08%)
Aug 03, 2015 155.43 155.43 153.38 154.36 791,903 -0.46(-0.30%)
Jul 31, 2015 154.76 155.76 153.56 154.82 419,601 +0.53(+0.34%)
Jul 30, 2015 153.35 155.29 152.48 154.29 440,494 +0.54(+0.35%)
Jul 29, 2015 152.10 154.19 150.45 153.75 579,424 +2.07(+1.36%)
Jul 28, 2015 150.25 151.87 149.44 151.68 742,217 +2.38(+1.59%)
Jul 27, 2015 150.83 151.55 148.89 149.30 955,122 -2.77(-1.82%)
Jul 24, 2015 152.16 152.79 151.49 152.07 805,976 +0.58(+0.38%)
Jul 23, 2015 153.91 154.92 151.44 151.49 483,119 -2.01(-1.31%)
Jul 22, 2015 154.20 155.06 153.40 153.50 603,648 -0.99(-0.64%)
Jul 21, 2015 155.41 155.89 154.11 154.49 441,489 -1.09(-0.70%)
Jul 20, 2015 154.50 156.82 154.00 155.58 600,617 +1.58(+1.03%)
Jul 17, 2015 156.23 156.34 153.65 154.00 626,388 -2.00(-1.28%)
Jul 16, 2015 156.49 157.07 154.83 156.00 882,432 +0.44(+0.28%)
Jul 15, 2015 156.84 157.39 154.75 155.56 400,872 -1.00(-0.64%)
Jul 14, 2015 156.77 157.26 156.39 156.56 306,909 +0.07(+0.04%)
Jul 13, 2015 154.40 157.19 154.40 156.49 495,356 +2.24(+1.45%)
Jul 10, 2015 155.72 155.72 153.28 154.25 450,993 +0.64(+0.42%)
Jul 09, 2015 155.16 156.30 153.16 153.61 518,211 +0.65(+0.42%)
Jul 08, 2015 153.22 155.06 152.37 152.96 518,141 -1.36(-0.88%)
Jul 07, 2015 154.60 155.88 151.68 154.32 687,626 -1.10(-0.71%)
Jul 06, 2015 154.62 156.35 153.77 155.42 515,152 -0.62(-0.40%)
Jul 02, 2015 156.49 156.04 156.04 156.04 403,200 +0.05(+0.03%)
Jul 01, 2015 157.38 158.60 155.04 155.99 707,682 -0.07(-0.04%)
Jun 30, 2015 155.00 156.88 155.00 156.06 557,057 +0.72(+0.46%)
Jun 29, 2015 157.28 158.31 155.09 155.34 448,889 -3.96(-2.49%)
Jun 26, 2015 160.59 161.09 158.67 159.30 764,827 -0.81(-0.51%)
Jun 25, 2015 159.76 161.20 159.26 160.11 407,723 +0.13(+0.08%)
Jun 24, 2015 161.90 162.21 159.32 159.98 420,389 -2.01(-1.24%)
Jun 23, 2015 162.36 162.93 162.36 161.99 297,159 +0.06(+0.04%)
Jun 22, 2015 162.86 163.07 161.20 161.93 383,199 +0.54(+0.33%)
Jun 19, 2015 162.39 162.57 160.70 161.39 378,612 -0.71(-0.44%)
Jun 18, 2015 160.81 162.81 160.46 162.10 476,855 +1.35(+0.84%)
Jun 17, 2015 163.25 163.25 160.13 160.75 399,054 -2.32(-1.42%)
Jun 16, 2015 160.72 163.19 159.94 163.07 624,227 +1.71(+1.06%)
Jun 15, 2015 159.90 161.52 159.68 161.36 493,355 -0.18(-0.11%)
Jun 12, 2015 160.59 161.64 160.45 161.54 485,836 +0.17(+0.11%)
Jun 11, 2015 159.61 161.72 158.81 161.37 708,597 +1.86(+1.17%)
Jun 10, 2015 157.02 160.00 155.01 159.51 1,134,403 +8.23(+5.44%)
Jun 09, 2015 152.81 152.96 149.75 151.28 384,238 -1.44(-0.94%)
Jun 08, 2015 154.75 154.78 151.35 152.72 554,419 -2.03(-1.31%)
Jun 05, 2015 151.80 156.40 150.54 154.75 1,031,790 +3.45(+2.28%)
Jun 04, 2015 153.23 154.00 150.39 151.30 522,640 -3.06(-1.98%)
Jun 03, 2015 153.99 155.69 153.69 154.36 379,736 +0.19(+0.12%)
Jun 02, 2015 152.90 154.35 152.05 154.17 592,876 +0.47(+0.31%)
Jun 01, 2015 152.58 154.85 152.08 153.70 598,715 +1.56(+1.03%)
May 29, 2015 152.74 153.67 151.06 152.14 650,433 -0.78(-0.51%)
May 28, 2015 153.75 154.75 152.34 152.92 433,026 -0.71(-0.46%)
May 27, 2015 152.86 154.41 152.79 153.63 476,172 +0.77(+0.50%)
May 26, 2015 153.49 154.46 151.75 152.86 711,121 -1.39(-0.90%)
May 22, 2015 152.74 154.25 154.25 154.25 918,400 -0.56(-0.36%)
May 21, 2015 151.81 155.24 150.94 154.81 583,962 +2.79(+1.84%)
May 20, 2015 153.15 153.73 150.60 152.02 471,751 -1.44(-0.94%)
May 19, 2015 154.55 155.56 153.09 153.46 410,975 -0.91(-0.59%)
May 18, 2015 154.30 154.66 151.80 154.37 416,978 +0.03(+0.02%)
May 15, 2015 155.08 155.65 153.36 154.34 305,842 -0.54(-0.35%)
May 14, 2015 153.92 155.95 153.47 154.88 455,060 +1.56(+1.02%)
May 13, 2015 153.83 155.21 151.82 153.32 371,490 +0.28(+0.18%)
May 12, 2015 152.75 154.10 151.71 153.04 329,756 -0.60(-0.39%)
May 11, 2015 154.87 155.96 153.53 153.64 632,523 -1.18(-0.76%)
May 08, 2015 154.76 155.90 154.04 154.82 389,870 +1.46(+0.95%)
May 07, 2015 153.47 154.51 152.39 153.36 425,452 +0.15(+0.10%)
May 06, 2015 155.36 155.36 151.71 153.21 468,278 -1.43(-0.92%)
May 05, 2015 156.74 157.18 152.73 154.64 754,248 -1.82(-1.16%)
May 04, 2015 159.41 159.95 155.75 156.46 650,131 -2.67(-1.68%)
May 01, 2015 161.75 164.62 153.65 159.13 1,384,103 -1.76(-1.09%)
Apr 30, 2015 163.15 163.50 160.38 160.89 761,145 -2.33(-1.43%)
Apr 29, 2015 161.15 163.81 160.32 163.22 544,568 +1.77(+1.10%)
Apr 28, 2015 163.47 163.79 160.17 161.45 472,731 -2.01(-1.23%)
Apr 27, 2015 163.32 165.67 162.12 163.46 649,091 +1.22(+0.75%)
Apr 24, 2015 163.17 163.61 161.75 162.24 434,431 -0.42(-0.26%)
Apr 23, 2015 158.02 163.00 157.95 162.66 792,844 +4.41(+2.79%)
Apr 22, 2015 158.19 158.63 156.86 158.25 769,737 +0.01(+0.01%)
Apr 21, 2015 158.73 159.60 157.66 158.24 499,914 -0.13(-0.08%)
Apr 20, 2015 156.62 158.39 156.25 158.37 277,815 +2.15(+1.38%)
Apr 17, 2015 156.73 156.73 154.65 156.22 475,986 -1.81(-1.15%)
Apr 16, 2015 158.72 159.12 157.62 158.03 203,172 -0.58(-0.37%)
Apr 15, 2015 157.44 159.46 157.09 158.61 303,646 +1.18(+0.75%)
Apr 14, 2015 157.05 157.81 155.63 157.43 365,338 +0.04(+0.03%)
Apr 13, 2015 157.97 159.87 157.27 157.39 454,121 -0.46(-0.29%)
Apr 10, 2015 157.16 157.93 155.88 157.85 505,570 +1.32(+0.84%)
Apr 09, 2015 155.86 157.00 154.45 156.53 337,830 +0.26(+0.17%)
Apr 08, 2015 154.99 156.53 154.10 156.27 629,631 +1.56(+1.01%)
Apr 07, 2015 153.04 154.88 152.91 154.71 459,296 +2.06(+1.35%)
Apr 06, 2015 151.57 153.48 151.35 152.65 1,084,245 -0.36(-0.24%)
Apr 02, 2015 152.10 153.01 153.01 153.01 355,100 +0.50(+0.33%)
Apr 01, 2015 151.02 152.70 150.14 152.51 765,950 +1.59(+1.05%)
Mar 31, 2015 149.77 151.55 148.93 150.92 827,133 +0.09(+0.06%)
Mar 30, 2015 149.00 151.64 149.00 150.83 285,500 +2.27(+1.53%)
Mar 27, 2015 148.51 150.13 147.94 148.56 426,722 -0.33(-0.22%)
Mar 26, 2015 148.21 149.28 147.24 148.89 734,791 +0.23(+0.15%)
Mar 25, 2015 152.00 152.00 148.38 148.66 538,435 -2.81(-1.86%)
Mar 24, 2015 150.93 151.95 149.83 151.47 580,594 +0.80(+0.53%)
Mar 23, 2015 152.16 152.63 150.57 150.67 414,879 -1.49(-0.98%)
Mar 20, 2015 151.94 153.66 151.77 152.16 825,087 +0.65(+0.43%)
Mar 19, 2015 152.05 152.82 151.34 151.51 332,909 -0.77(-0.51%)
Mar 18, 2015 149.66 152.71 149.01 152.28 448,722 +2.24(+1.49%)
Mar 17, 2015 150.10 150.71 149.28 150.04 494,680 -0.12(-0.08%)
Mar 16, 2015 148.70 150.28 148.22 150.16 416,463 +1.95(+1.32%)
Mar 13, 2015 148.89 149.87 147.12 148.21 742,641 -1.77(-1.18%)
Mar 12, 2015 150.01 150.95 149.06 149.98 459,353 +0.93(+0.62%)
Mar 11, 2015 148.25 149.78 147.97 149.05 544,763 +0.98(+0.66%)
Mar 10, 2015 150.34 151.57 148.00 148.07 592,824 -4.09(-2.69%)
Mar 09, 2015 153.17 153.60 151.61 152.16 501,831 -1.13(-0.74%)
Mar 06, 2015 154.96 155.77 152.88 153.29 803,720 -2.13(-1.37%)
Mar 05, 2015 152.42 155.97 152.22 155.42 479,082 +3.31(+2.18%)
Mar 04, 2015 154.36 154.77 151.72 152.11 778,658 -2.66(-1.72%)
Mar 03, 2015 153.84 155.37 153.50 154.77 690,441 +0.65(+0.42%)
Mar 02, 2015 153.70 154.18 152.63 154.12 1,206,843 +0.69(+0.45%)
Feb 27, 2015 155.59 155.76 152.89 153.43 830,000 -1.98(-1.27%)
Feb 26, 2015 156.44 156.49 154.76 155.41 480,480 -1.53(-0.97%)
Feb 25, 2015 156.95 157.59 156.05 156.94 373,425 -0.02(-0.01%)
Feb 24, 2015 155.92 157.25 154.68 156.96 391,227 +1.31(+0.84%)
Feb 23, 2015 156.90 158.45 154.90 155.65 471,026 -0.80(-0.51%)
Feb 20, 2015 153.38 156.58 153.38 156.45 486,747 +2.32(+1.51%)
Feb 19, 2015 152.77 154.37 152.04 154.13 537,312 +1.05(+0.69%)
Feb 18, 2015 152.42 153.50 152.13 153.08 376,037 +0.26(+0.17%)
Feb 17, 2015 150.04 152.88 150.00 152.82 452,194 +2.45(+1.63%)
Feb 13, 2015 149.27 150.37 150.37 150.37 370,600 +1.15(+0.77%)
Feb 12, 2015 147.91 149.22 146.84 149.22 496,782 +2.49(+1.70%)
Feb 11, 2015 146.20 147.05 144.93 146.73 494,388 +0.54(+0.37%)
Feb 10, 2015 147.15 147.68 143.90 146.19 683,493 -0.43(-0.29%)
Feb 09, 2015 149.81 149.81 146.42 146.62 800,186 -3.42(-2.28%)
Feb 06, 2015 146.49 156.29 144.39 150.04 2,772,619 +0.57(+0.38%)
Feb 05, 2015 147.65 149.61 146.50 149.47 1,072,060 +2.15(+1.46%)
Feb 04, 2015 144.51 148.15 144.03 147.32 734,068 +2.17(+1.50%)
Feb 03, 2015 143.69 145.80 142.90 145.15 792,220 +2.09(+1.46%)
Feb 02, 2015 141.00 143.09 138.35 143.06 1,033,699 +2.56(+1.82%)
Jan 30, 2015 140.61 141.97 140.01 140.50 943,708 -0.76(-0.54%)
Jan 29, 2015 139.92 141.46 138.29 141.26 653,371 +0.97(+0.69%)
Jan 28, 2015 141.90 142.70 140.03 140.29 638,320 -0.48(-0.34%)
Jan 27, 2015 140.79 141.54 139.82 140.77 586,047 -2.35(-1.64%)
Jan 26, 2015 142.98 143.63 141.98 143.12 548,706 +0.16(+0.11%)
Jan 23, 2015 141.55 143.22 141.15 142.96 391,320 +1.52(+1.07%)
Jan 22, 2015 138.00 141.56 136.92 141.44 1,411,758 +4.04(+2.94%)
Jan 21, 2015 136.94 139.01 135.92 137.40 1,820,549 +0.38(+0.28%)
Jan 20, 2015 139.54 139.70 135.73 137.02 1,948,492 -2.70(-1.93%)
Jan 16, 2015 137.26 139.91 136.28 139.72 517,232 +2.04(+1.48%)
Jan 15, 2015 139.90 141.02 137.01 137.68 626,679 -2.11(-1.51%)
Jan 14, 2015 140.50 141.69 138.55 139.79 585,022 -2.07(-1.46%)
Jan 13, 2015 142.47 144.33 140.09 141.86 517,847 +0.45(+0.32%)
Jan 12, 2015 143.55 144.32 140.28 141.41 594,041 -2.14(-1.49%)
Jan 09, 2015 146.52 146.52 143.30 143.55 433,479 -2.57(-1.76%)
Jan 08, 2015 144.26 146.32 143.67 146.12 378,608 +2.91(+2.03%)
Jan 07, 2015 143.36 144.22 141.87 143.21 290,797 +0.96(+0.67%)
Jan 06, 2015 143.41 144.00 138.63 142.25 1,150,885 -1.53(-1.06%)
Jan 05, 2015 150.28 150.55 143.61 143.78 990,550 -6.48(-4.31%)
Jan 02, 2015 149.04 150.71 148.78 150.26 1,057,369 +1.55(+1.04%)
Dec 31, 2014 149.50 148.71 148.71 148.71 654,300 -0.25(-0.17%)
Dec 30, 2014 148.26 149.48 147.89 148.96 306,187 -0.20(-0.13%)
Dec 29, 2014 149.18 149.79 148.53 149.16 266,710 -0.02(-0.01%)
Dec 26, 2014 149.34 150.21 148.81 149.18 197,416 +0.01(+0.01%)
Dec 24, 2014 150.10 149.17 149.17 149.17 180,000 -0.93(-0.62%)
Dec 23, 2014 149.15 150.55 148.40 150.10 371,514 +2.01(+1.36%)
Dec 22, 2014 147.63 149.21 146.92 148.09 573,319 -0.78(-0.52%)
Dec 19, 2014 148.58 149.46 148.19 148.87 821,066 +0.32(+0.22%)
Dec 18, 2014 149.67 151.87 147.33 148.55 1,726,343 +0.49(+0.33%)
Dec 17, 2014 138.74 148.40 138.06 148.06 1,369,325 +9.40(+6.78%)
Dec 16, 2014 136.82 139.71 136.04 138.66 970,791 +0.18(+0.13%)
Dec 15, 2014 138.96 139.81 135.35 138.48 927,099 +0.15(+0.11%)
Dec 12, 2014 141.31 141.55 136.88 138.33 1,260,406 -4.65(-3.25%)
Dec 11, 2014 143.56 145.78 142.73 142.98 485,323 -0.92(-0.64%)
Dec 10, 2014 148.01 148.29 143.03 143.90 594,011 -4.80(-3.23%)
Dec 09, 2014 145.70 148.88 145.70 148.70 430,409 +0.59(+0.40%)
Dec 08, 2014 152.69 153.87 147.45 148.11 807,112 -4.60(-3.01%)
Dec 05, 2014 150.25 152.77 150.02 152.71 826,028 +3.03(+2.02%)
Dec 04, 2014 148.98 151.16 148.98 149.68 434,593 +0.41(+0.27%)
Dec 03, 2014 147.26 149.53 146.57 149.27 429,602 +2.78(+1.90%)
Dec 02, 2014 147.14 148.49 145.73 146.49 704,177 -0.05(-0.03%)
Dec 01, 2014 151.35 151.35 142.40 146.54 1,629,711 -5.35(-3.52%)
Nov 28, 2014 155.47 156.38 151.50 151.89 461,662 -3.32(-2.14%)
Nov 26, 2014 155.40 155.21 155.21 155.21 429,700 +0.56(+0.36%)
Nov 25, 2014 156.84 157.00 154.42 154.65 458,584 -1.40(-0.90%)
Nov 24, 2014 156.96 157.78 155.84 156.05 451,707 +0.06(+0.04%)
Nov 21, 2014 158.16 160.40 155.34 155.99 1,082,232 +0.91(+0.59%)
Nov 20, 2014 150.50 157.91 148.83 155.08 1,756,599 +4.59(+3.05%)
Nov 19, 2014 147.90 150.60 146.45 150.49 666,790 +2.18(+1.47%)
Nov 18, 2014 147.52 149.75 147.51 148.31 412,408 +0.56(+0.38%)
Nov 17, 2014 146.83 149.07 146.72 147.75 590,309 +1.03(+0.70%)
Nov 14, 2014 148.09 148.09 146.46 146.72 290,740 -0.94(-0.64%)
Nov 13, 2014 147.75 149.32 146.93 147.66 303,755 +0.26(+0.18%)
Nov 12, 2014 147.45 148.08 146.14 147.40 615,211 -0.63(-0.43%)
Nov 11, 2014 150.11 150.18 147.85 148.03 524,773 -1.87(-1.25%)
Nov 10, 2014 149.55 150.18 148.74 149.90 682,545 +0.72(+0.48%)
Nov 07, 2014 150.71 150.98 148.95 149.18 615,856 -1.29(-0.86%)
Nov 06, 2014 148.91 150.69 147.89 150.47 531,361 +1.96(+1.32%)
Nov 05, 2014 150.45 151.01 147.87 148.51 506,369 -0.02(-0.01%)
Nov 04, 2014 149.33 149.94 147.24 148.53 652,343 -1.70(-1.13%)
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.