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 (%)
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%)
Nov 01, 2017 166.50 167.82 164.01 164.31 1,435,445 -0.96(-0.58%)
Oct 31, 2017 164.27 165.70 163.39 165.27 1,587,877 +1.57(+0.96%)
Oct 30, 2017 165.26 165.30 163.24 163.70 1,036,405 -1.67(-1.01%)
Oct 27, 2017 164.70 166.04 163.12 165.37 798,136 +1.23(+0.75%)
Oct 26, 2017 164.84 165.61 163.85 164.14 746,944 -0.26(-0.16%)
Oct 25, 2017 163.41 165.79 163.01 164.40 1,069,220 +0.57(+0.35%)
Oct 24, 2017 164.72 166.27 163.47 163.83 640,022 -0.84(-0.51%)
Oct 23, 2017 164.69 165.05 164.10 164.67 414,487 -0.01(-0.01%)
Oct 20, 2017 165.00 165.78 162.78 164.68 539,772 +0.64(+0.39%)
Oct 19, 2017 165.21 165.21 162.83 164.04 651,631 -1.92(-1.16%)
Oct 18, 2017 163.87 166.23 163.87 165.96 1,118,356 +3.32(+2.04%)
Oct 17, 2017 160.72 162.78 160.36 162.64 503,432 +1.95(+1.21%)
Oct 16, 2017 161.03 161.21 160.00 160.69 653,466 +0.07(+0.04%)
Oct 13, 2017 160.46 161.81 159.85 160.62 615,877 +0.27(+0.17%)
Oct 12, 2017 160.92 161.56 160.00 160.35 587,022 -1.22(-0.76%)
Oct 11, 2017 162.01 162.22 160.15 161.57 455,073 +0.02(+0.01%)
Oct 10, 2017 163.07 164.68 160.80 161.55 818,683 -0.61(-0.38%)
Oct 09, 2017 160.79 163.51 159.91 162.16 529,807 +1.40(+0.87%)
Oct 06, 2017 158.18 160.88 157.50 160.76 656,681 +3.02(+1.91%)
Oct 05, 2017 158.32 158.94 156.35 157.74 762,116 -0.65(-0.41%)
Oct 04, 2017 155.37 158.53 154.84 158.39 537,528 +3.39(+2.19%)
Oct 03, 2017 154.86 156.00 154.66 155.00 671,600 +0.24(+0.16%)
Oct 02, 2017 155.39 155.80 153.45 154.76 677,546 -0.01(-0.01%)
Sep 29, 2017 155.00 155.59 154.54 154.77 475,148 +0.07(+0.05%)
Sep 28, 2017 154.25 155.09 153.68 154.70 365,099 +0.41(+0.27%)
Sep 27, 2017 155.21 155.47 152.13 154.29 666,663 -0.43(-0.28%)
Sep 26, 2017 155.67 155.67 154.16 154.72 629,981 -0.61(-0.39%)
Sep 25, 2017 153.41 155.58 152.44 155.33 1,367,271 +1.66(+1.08%)
Sep 22, 2017 150.33 153.87 149.72 153.67 781,736 +3.03(+2.01%)
Sep 21, 2017 151.86 152.31 150.13 150.64 767,628 -0.36(-0.24%)
Sep 20, 2017 153.03 153.28 150.49 151.00 1,404,905 -2.26(-1.47%)
Sep 19, 2017 151.29 154.58 151.18 153.26 1,947,653 +2.05(+1.36%)
Sep 18, 2017 145.31 151.27 145.27 151.21 1,467,151 +6.19(+4.27%)
Sep 15, 2017 144.52 146.07 144.12 145.02 1,299,394 +1.01(+0.70%)
Sep 14, 2017 144.37 145.38 143.01 144.01 897,124 -0.75(-0.52%)
Sep 13, 2017 143.90 145.51 143.16 144.76 1,266,085 -0.17(-0.12%)
Sep 12, 2017 146.04 146.90 144.27 144.93 1,422,639 -1.17(-0.80%)
Sep 11, 2017 145.44 147.70 144.35 146.10 1,644,411 +1.75(+1.21%)
Sep 08, 2017 141.82 145.55 141.82 144.35 917,214 +2.34(+1.65%)
Sep 07, 2017 140.50 143.19 140.39 142.01 580,031 +1.65(+1.18%)
Sep 06, 2017 141.67 141.92 139.47 140.36 800,957 -0.93(-0.66%)
Sep 05, 2017 143.06 143.80 139.80 141.29 859,107 -2.63(-1.83%)
Sep 01, 2017 143.80 145.07 143.58 143.92 898,953 +0.15(+0.10%)
Aug 31, 2017 143.65 144.84 143.42 143.77 903,415 +0.60(+0.42%)
Aug 30, 2017 142.69 144.00 142.30 143.17 627,558 +0.42(+0.29%)
Aug 29, 2017 142.17 143.21 141.20 142.75 680,667 -0.31(-0.22%)
Aug 28, 2017 142.73 143.75 142.41 143.06 389,274 +0.63(+0.44%)
Aug 25, 2017 142.86 143.89 142.32 142.43 568,006 -0.02(-0.01%)
Aug 24, 2017 142.42 142.78 141.44 142.45 569,618 +0.30(+0.21%)
Aug 23, 2017 142.00 142.65 141.07 142.15 1,164,995 -0.16(-0.11%)
Aug 22, 2017 144.18 144.32 142.30 142.31 796,200 -0.94(-0.66%)
Aug 21, 2017 142.50 144.03 141.98 143.25 970,203 +0.56(+0.39%)
Aug 18, 2017 141.44 143.46 141.13 142.69 668,203 +0.67(+0.47%)
Aug 17, 2017 143.09 144.87 141.86 142.02 612,825 -1.39(-0.97%)
Aug 16, 2017 143.46 145.00 142.52 143.41 1,320,968 +0.19(+0.13%)
Aug 15, 2017 141.57 144.34 141.57 143.22 788,404 +1.44(+1.02%)
Aug 14, 2017 140.11 143.38 139.90 141.78 931,638 +2.46(+1.77%)
Aug 11, 2017 138.82 140.27 138.47 139.32 735,453 +0.58(+0.42%)
Aug 10, 2017 139.73 141.09 138.43 138.74 1,055,728 -1.49(-1.06%)
Aug 09, 2017 142.18 142.40 139.71 140.23 1,353,944 -2.18(-1.53%)
Aug 08, 2017 141.96 144.23 140.00 142.41 1,578,266 -0.05(-0.04%)
Aug 07, 2017 145.38 145.94 141.88 142.46 1,528,975 -2.80(-1.93%)
Aug 04, 2017 155.31 155.31 143.82 145.26 2,365,179 -8.92(-5.79%)
Aug 03, 2017 153.87 157.40 150.03 154.18 1,373,661 +0.00(+0.00%)
Aug 02, 2017 154.47 155.29 152.98 154.18 818,335 -0.02(-0.01%)
Aug 01, 2017 152.79 154.62 152.71 154.20 539,639 +2.14(+1.41%)
Jul 31, 2017 152.57 153.31 150.93 152.06 619,965 +0.01(+0.01%)
Jul 28, 2017 150.96 153.43 150.96 152.05 415,755 +0.26(+0.17%)
Jul 27, 2017 154.13 154.26 149.51 151.79 1,224,606 -1.96(-1.27%)
Jul 26, 2017 150.60 154.37 150.18 153.75 1,046,460 +3.25(+2.16%)
Jul 25, 2017 149.00 151.34 146.98 150.50 877,295 +2.14(+1.44%)
Jul 24, 2017 148.20 148.57 147.21 148.36 380,790 +0.11(+0.07%)
Jul 21, 2017 148.92 149.64 147.15 148.25 568,189 -0.75(-0.50%)
Jul 20, 2017 149.90 149.90 148.53 149.00 873,347 -0.58(-0.39%)
Jul 19, 2017 149.43 149.92 148.36 149.58 542,439 +0.44(+0.30%)
Jul 18, 2017 147.70 150.19 147.53 149.14 548,963 +1.46(+0.99%)
Jul 17, 2017 149.66 149.66 145.66 147.68 1,130,527 -1.35(-0.91%)
Jul 14, 2017 149.90 150.08 148.63 149.03 595,171 -0.47(-0.31%)
Jul 13, 2017 147.60 150.75 146.80 149.50 1,193,135 +3.04(+2.08%)
Jul 12, 2017 147.04 148.44 146.07 146.46 759,467 +0.42(+0.29%)
Jul 11, 2017 144.89 148.00 144.88 146.04 753,967 +1.26(+0.87%)
Jul 10, 2017 144.91 145.15 143.57 144.78 652,536 -0.32(-0.22%)
Jul 07, 2017 144.94 146.67 144.31 145.10 567,910 +0.94(+0.65%)
Jul 06, 2017 143.92 145.43 143.77 144.16 729,362 -1.22(-0.84%)
Jul 05, 2017 145.22 146.28 144.89 145.38 590,273 +0.01(+0.01%)
Jul 03, 2017 144.88 145.64 143.29 145.37 568,444 +1.16(+0.80%)
Jun 30, 2017 146.71 147.19 144.12 144.21 852,264 -1.79(-1.23%)
Jun 29, 2017 147.11 147.98 145.27 146.00 658,466 -1.28(-0.87%)
Jun 28, 2017 144.34 147.94 143.28 147.28 1,068,603 +4.15(+2.90%)
Jun 27, 2017 143.34 144.44 143.03 143.13 819,952 -0.35(-0.24%)
Jun 26, 2017 144.60 145.75 142.91 143.48 729,129 -0.60(-0.42%)
Jun 23, 2017 141.50 144.51 140.19 144.08 919,350 +3.07(+2.18%)
Jun 22, 2017 140.00 141.54 139.63 141.01 805,185 +1.03(+0.74%)
Jun 21, 2017 141.91 142.51 139.54 139.98 728,404 -0.85(-0.60%)
Jun 20, 2017 143.55 143.55 140.60 140.83 588,073 -2.71(-1.89%)
Jun 19, 2017 145.22 145.80 143.20 143.54 646,981 -0.87(-0.60%)
Jun 16, 2017 144.53 145.01 142.51 144.41 1,057,492 -0.10(-0.07%)
Jun 15, 2017 144.80 145.70 143.01 144.51 752,329 -2.05(-1.40%)
Jun 14, 2017 147.36 147.36 144.93 146.56 587,821 -0.68(-0.46%)
Jun 13, 2017 143.97 147.85 142.99 147.24 1,069,870 +4.45(+3.12%)
Jun 12, 2017 142.86 143.89 140.46 142.79 1,419,959 -1.15(-0.80%)
Jun 09, 2017 146.26 146.63 142.81 143.94 867,526 -1.54(-1.06%)
Jun 08, 2017 146.12 146.41 143.70 145.48 881,715 -0.10(-0.07%)
Jun 07, 2017 146.47 148.00 144.46 145.58 1,555,557 -1.27(-0.86%)
Jun 06, 2017 149.63 150.23 146.52 146.85 1,359,139 -3.31(-2.20%)
Jun 05, 2017 148.18 151.73 147.91 150.16 1,426,518 +1.81(+1.22%)
Jun 02, 2017 148.22 149.82 146.92 148.35 1,096,004 +0.75(+0.51%)
Jun 01, 2017 144.68 147.76 143.27 147.60 1,361,079 +3.31(+2.29%)
May 31, 2017 145.75 147.25 142.28 144.29 2,230,189 -1.15(-0.79%)
May 30, 2017 145.55 147.13 144.84 145.44 1,513,796 -0.93(-0.64%)
May 26, 2017 141.33 147.17 140.41 146.37 2,236,938 +5.31(+3.76%)
May 25, 2017 139.97 141.52 139.12 141.06 1,207,122 +1.64(+1.18%)
May 24, 2017 135.82 139.63 135.28 139.42 793,520 +3.45(+2.54%)
May 23, 2017 137.15 137.57 135.77 135.97 465,983 -1.10(-0.80%)
May 22, 2017 135.70 137.47 135.41 137.07 544,990 +1.29(+0.95%)
May 19, 2017 134.57 136.83 133.87 135.78 731,033 +2.37(+1.78%)
May 18, 2017 135.34 136.25 133.08 133.41 1,129,893 -2.37(-1.75%)
May 17, 2017 137.32 137.86 135.06 135.78 916,318 -3.79(-2.72%)
May 16, 2017 139.69 140.05 137.77 139.57 944,592 -0.55(-0.39%)
May 15, 2017 138.47 140.23 138.21 140.12 1,101,173 +1.69(+1.22%)
May 12, 2017 137.77 140.58 137.06 138.43 1,284,424 +1.97(+1.44%)
May 11, 2017 138.72 139.46 135.74 136.46 1,485,615 -1.77(-1.28%)
May 10, 2017 134.14 138.24 133.40 138.23 1,658,347 +3.34(+2.48%)
May 09, 2017 135.25 136.05 132.61 134.89 1,525,752 +0.28(+0.21%)
May 08, 2017 133.50 135.19 132.04 134.61 1,729,467 +1.21(+0.91%)
May 05, 2017 131.12 136.19 131.12 133.40 2,152,072 +1.29(+0.98%)
May 04, 2017 132.69 133.75 130.00 132.11 2,463,666 +0.85(+0.65%)
May 03, 2017 137.72 138.44 121.52 131.26 13,812,568 -6.74(-4.88%)
May 02, 2017 156.00 157.36 137.66 138.00 6,315,973 -10.18(-6.87%)
May 01, 2017 142.90 150.75 142.46 148.18 2,760,972 +7.04(+4.99%)
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%)
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.