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, 2019 299.50 300.51 293.24 294.22 504,718 -5.81(-1.94%)
Oct 30, 2019 298.51 300.40 296.29 300.03 235,053 +1.44(+0.48%)
Oct 29, 2019 301.21 303.26 298.42 298.59 312,409 -3.46(-1.15%)
Oct 28, 2019 300.77 304.52 299.73 302.05 474,991 +3.17(+1.06%)
Oct 25, 2019 295.06 299.95 294.50 298.88 553,200 +2.64(+0.89%)
Oct 24, 2019 292.50 298.25 291.51 296.24 477,912 +4.81(+1.65%)
Oct 23, 2019 286.55 291.58 285.37 291.43 437,586 +5.15(+1.80%)
Oct 22, 2019 292.77 295.65 286.11 286.28 757,230 -5.92(-2.03%)
Oct 21, 2019 292.05 295.62 291.18 292.20 581,514 +0.37(+0.13%)
Oct 18, 2019 293.30 295.85 289.49 291.83 667,600 -2.05(-0.70%)
Oct 17, 2019 294.83 297.07 293.07 293.88 308,962 -0.95(-0.32%)
Oct 16, 2019 295.33 297.00 290.29 294.83 553,636 -1.09(-0.37%)
Oct 15, 2019 290.95 296.10 290.95 295.92 411,300 +5.27(+1.81%)
Oct 14, 2019 291.35 293.08 289.03 290.65 236,193 -0.64(-0.22%)
Oct 11, 2019 291.75 296.36 290.97 291.29 441,500 +2.85(+0.99%)
Oct 10, 2019 281.85 289.08 281.85 288.44 541,581 +5.80(+2.05%)
Oct 09, 2019 282.06 283.28 279.34 282.64 385,500 +2.79(+1.00%)
Oct 08, 2019 282.05 284.32 276.18 279.85 450,166 -4.74(-1.67%)
Oct 07, 2019 288.45 288.45 284.35 284.59 361,162 -5.13(-1.77%)
Oct 04, 2019 282.04 289.86 281.98 289.72 685,900 +8.42(+2.99%)
Oct 03, 2019 277.74 281.90 274.74 281.30 436,553 +1.92(+0.69%)
Oct 02, 2019 280.84 281.86 277.24 279.38 558,755 -3.64(-1.29%)
Oct 01, 2019 288.06 294.98 282.52 283.02 662,339 -3.76(-1.31%)
Sep 30, 2019 288.00 288.75 284.91 286.78 1,247,941 -1.22(-0.42%)
Sep 27, 2019 293.63 294.85 285.78 288.00 475,900 -4.70(-1.61%)
Sep 26, 2019 290.46 294.97 288.80 292.70 458,399 +1.13(+0.39%)
Sep 25, 2019 285.63 292.66 284.27 291.57 545,336 +5.66(+1.98%)
Sep 24, 2019 290.07 290.93 284.07 285.91 863,808 -1.81(-0.63%)
Sep 23, 2019 288.41 289.61 287.33 287.72 459,326 -1.38(-0.48%)
Sep 20, 2019 293.06 294.67 288.59 289.10 592,100 -2.80(-0.96%)
Sep 19, 2019 295.60 296.87 291.52 291.90 343,789 -3.24(-1.10%)
Sep 18, 2019 297.10 298.32 291.67 295.14 626,949 -2.12(-0.71%)
Sep 17, 2019 298.20 301.40 293.93 297.26 551,470 -0.60(-0.20%)
Sep 16, 2019 290.67 301.21 290.14 297.86 712,134 +5.74(+1.96%)
Sep 13, 2019 290.50 295.28 285.54 292.12 667,400 +3.17(+1.10%)
Sep 12, 2019 288.09 294.22 288.09 288.95 616,630 +3.15(+1.10%)
Sep 11, 2019 282.50 290.45 282.50 285.80 778,849 -0.46(-0.16%)
Sep 10, 2019 288.44 289.60 282.84 286.26 911,353 -4.29(-1.48%)
Sep 09, 2019 304.01 304.53 290.01 290.55 681,488 -12.09(-3.99%)
Sep 06, 2019 302.48 304.65 301.17 302.64 341,600 +0.11(+0.04%)
Sep 05, 2019 301.99 304.21 301.83 302.53 298,280 +4.42(+1.48%)
Sep 04, 2019 296.57 298.24 294.50 298.11 468,471 +5.19(+1.77%)
Sep 03, 2019 297.18 298.63 291.97 292.92 420,306 -5.48(-1.84%)
Aug 30, 2019 301.53 303.26 296.77 298.40 359,300 -0.91(-0.30%)
Aug 29, 2019 298.00 300.84 297.59 299.31 367,817 +3.76(+1.27%)
Aug 28, 2019 291.16 296.49 288.85 295.55 277,577 +2.98(+1.02%)
Aug 27, 2019 293.87 295.26 290.20 292.57 600,098 +0.08(+0.03%)
Aug 26, 2019 295.30 296.67 290.90 292.49 527,023 -0.48(-0.16%)
Aug 23, 2019 299.10 302.61 291.76 292.97 840,500 -7.48(-2.49%)
Aug 22, 2019 302.24 302.58 297.13 300.45 445,063 -0.53(-0.18%)
Aug 21, 2019 297.38 301.31 297.02 300.98 488,080 +5.28(+1.79%)
Aug 20, 2019 297.19 298.39 295.21 295.70 443,141 -1.89(-0.64%)
Aug 19, 2019 294.90 298.36 294.30 297.59 382,386 +6.32(+2.17%)
Aug 16, 2019 288.81 292.00 288.04 291.27 387,800 +4.54(+1.58%)
Aug 15, 2019 287.00 287.98 284.68 286.73 468,281 +0.96(+0.34%)
Aug 14, 2019 291.39 293.38 285.21 285.77 625,742 -10.10(-3.41%)
Aug 13, 2019 288.36 296.80 288.27 295.87 520,631 +6.92(+2.39%)
Aug 12, 2019 294.45 295.47 288.01 288.95 361,148 -6.77(-2.29%)
Aug 09, 2019 295.50 297.13 293.55 295.72 405,100 -0.65(-0.22%)
Aug 08, 2019 292.50 296.92 290.48 296.37 698,847 +5.04(+1.73%)
Aug 07, 2019 280.00 293.31 275.00 291.33 1,354,029 +22.09(+8.20%)
Aug 06, 2019 269.07 270.94 267.46 269.24 497,841 +2.50(+0.94%)
Aug 05, 2019 272.86 272.86 264.93 266.74 834,571 -11.41(-4.10%)
Aug 02, 2019 279.54 280.78 274.41 278.15 469,800 -3.45(-1.23%)
Aug 01, 2019 284.01 287.61 280.14 281.60 446,347 -2.57(-0.90%)
Jul 31, 2019 284.27 288.49 280.78 284.17 477,475 +0.46(+0.16%)
Jul 30, 2019 285.86 286.64 282.96 283.71 422,106 -3.00(-1.05%)
Jul 29, 2019 287.22 287.84 285.40 286.71 337,609 -0.52(-0.18%)
Jul 26, 2019 287.57 289.44 286.06 287.23 386,500 +1.75(+0.61%)
Jul 25, 2019 289.92 289.92 284.63 285.48 383,731 -2.86(-0.99%)
Jul 24, 2019 289.99 291.08 287.79 288.34 475,846 -1.64(-0.57%)
Jul 23, 2019 289.05 290.24 286.84 289.98 436,551 +1.61(+0.56%)
Jul 22, 2019 290.20 292.98 288.16 288.37 872,134 -0.46(-0.16%)
Jul 19, 2019 292.91 292.91 288.60 288.83 480,600 -1.67(-0.57%)
Jul 18, 2019 290.21 291.72 288.70 290.50 498,739 +0.77(+0.27%)
Jul 17, 2019 291.34 292.40 288.85 289.73 525,274 -1.27(-0.44%)
Jul 16, 2019 293.08 293.08 290.72 291.00 363,346 -1.53(-0.52%)
Jul 15, 2019 292.82 292.98 287.66 292.53 813,081 +0.37(+0.13%)
Jul 12, 2019 293.87 295.14 291.12 292.16 546,800 -1.23(-0.42%)
Jul 11, 2019 288.71 294.71 288.01 293.39 287,945 +1.10(+0.38%)
Jul 10, 2019 296.15 296.79 291.57 292.29 341,603 -2.17(-0.74%)
Jul 09, 2019 290.66 294.56 288.85 294.46 598,800 +3.63(+1.25%)
Jul 08, 2019 291.03 292.58 290.03 290.83 274,708 -0.94(-0.32%)
Jul 05, 2019 287.72 291.79 287.10 291.77 432,000 +2.17(+0.75%)
Jul 03, 2019 286.51 289.78 286.33 289.60 254,200 +3.58(+1.25%)
Jul 02, 2019 283.66 287.00 282.69 286.02 448,502 +2.85(+1.01%)
Jul 01, 2019 283.77 285.00 280.08 283.17 584,135 +2.32(+0.83%)
Jun 28, 2019 279.65 281.11 278.36 280.85 624,700 +1.64(+0.59%)
Jun 27, 2019 278.41 280.49 277.46 279.21 287,574 +2.09(+0.75%)
Jun 26, 2019 278.39 279.25 274.88 277.12 303,927 -0.21(-0.08%)
Jun 25, 2019 279.47 279.91 275.47 277.33 344,982 -1.86(-0.67%)
Jun 24, 2019 280.01 281.26 278.56 279.19 320,259 +0.08(+0.03%)
Jun 21, 2019 278.20 281.19 277.77 279.11 713,000 +1.34(+0.48%)
Jun 20, 2019 280.00 283.45 276.68 277.77 523,626 +0.14(+0.05%)
Jun 19, 2019 273.49 278.01 272.19 277.63 340,024 +4.32(+1.58%)
Jun 18, 2019 270.95 273.47 269.61 273.31 490,621 +4.83(+1.80%)
Jun 17, 2019 272.63 273.65 267.76 268.48 464,720 -4.18(-1.53%)
Jun 14, 2019 271.83 274.69 271.44 272.66 399,100 -0.22(-0.08%)
Jun 13, 2019 269.51 274.08 268.86 272.88 693,083 +5.42(+2.03%)
Jun 12, 2019 266.88 269.07 265.66 267.46 377,907 +0.74(+0.28%)
Jun 11, 2019 269.48 271.09 265.16 266.72 787,989 +0.50(+0.19%)
Jun 10, 2019 260.28 268.12 260.28 266.22 924,843 +7.23(+2.79%)
Jun 07, 2019 251.33 259.73 251.02 258.99 1,490,900 +7.66(+3.05%)
Jun 06, 2019 252.00 252.66 237.09 251.33 3,270,573 -0.32(-0.13%)
Jun 05, 2019 258.64 263.13 250.77 251.65 1,582,977 -2.00(-0.79%)
Jun 04, 2019 252.71 253.97 248.94 253.65 979,542 +3.38(+1.35%)
Jun 03, 2019 259.03 260.26 248.93 250.27 981,217 -7.94(-3.08%)
May 31, 2019 256.88 259.73 256.41 258.21 622,900 -2.48(-0.95%)
May 30, 2019 260.66 263.44 259.47 260.69 704,466 +0.69(+0.27%)
May 29, 2019 266.84 267.19 258.33 260.00 952,389 -7.72(-2.88%)
May 28, 2019 267.93 272.14 266.64 267.72 818,322 +0.92(+0.34%)
May 24, 2019 268.89 270.28 264.25 266.80 415,400 +0.13(+0.05%)
May 23, 2019 272.68 272.68 265.63 266.67 530,376 -8.32(-3.03%)
May 22, 2019 273.40 276.89 273.34 274.99 348,116 +1.44(+0.53%)
May 21, 2019 273.93 274.99 272.67 273.55 402,369 +1.47(+0.54%)
May 20, 2019 267.02 272.91 266.49 272.08 556,167 +2.82(+1.05%)
May 17, 2019 268.39 270.81 268.39 269.26 420,800 -1.87(-0.69%)
May 16, 2019 265.56 271.70 265.18 271.13 789,157 +6.95(+2.63%)
May 15, 2019 263.56 268.71 263.23 264.18 611,129 -0.45(-0.17%)
May 14, 2019 255.00 265.63 254.51 264.63 667,242 +7.54(+2.93%)
May 13, 2019 256.54 259.04 255.81 257.09 590,085 -6.54(-2.48%)
May 10, 2019 263.92 265.87 260.10 263.63 1,071,900 -2.56(-0.96%)
May 09, 2019 265.59 266.99 260.47 266.19 724,031 +0.00(+0.00%)
May 08, 2019 250.32 268.35 227.82 266.19 1,107,012 +17.53(+7.05%)
May 07, 2019 254.31 255.08 246.26 248.66 732,797 -7.97(-3.11%)
May 06, 2019 253.05 257.22 252.41 256.63 344,235 -1.12(-0.43%)
May 03, 2019 258.00 258.98 256.93 257.75 255,100 +0.91(+0.35%)
May 02, 2019 257.12 258.86 255.32 256.84 458,704 -0.73(-0.28%)
May 01, 2019 261.02 261.56 257.49 257.57 323,089 -3.38(-1.30%)
Apr 30, 2019 261.01 261.97 259.42 260.95 381,646 +0.73(+0.28%)
Apr 29, 2019 258.76 260.95 258.15 260.22 429,028 +2.35(+0.91%)
Apr 26, 2019 257.53 258.23 256.20 257.87 275,500 +0.65(+0.25%)
Apr 25, 2019 256.20 257.83 255.36 257.22 272,931 +0.88(+0.34%)
Apr 24, 2019 256.52 257.68 255.70 256.34 343,072 -0.33(-0.13%)
Apr 23, 2019 253.94 257.18 252.40 256.67 326,584 +4.17(+1.65%)
Apr 22, 2019 249.83 252.85 249.83 252.50 359,005 +1.08(+0.43%)
Apr 18, 2019 250.77 251.50 248.62 251.42 413,500 +0.25(+0.10%)
Apr 17, 2019 252.45 253.60 250.63 251.17 370,315 -0.92(-0.36%)
Apr 16, 2019 252.97 253.96 251.22 252.09 264,788 +0.52(+0.21%)
Apr 15, 2019 251.75 252.66 250.28 251.57 337,445 +0.19(+0.08%)
Apr 12, 2019 251.36 251.80 249.55 251.38 309,700 +1.46(+0.58%)
Apr 11, 2019 250.42 251.42 248.71 249.92 715,121 -0.23(-0.09%)
Apr 10, 2019 250.90 252.34 249.89 250.15 313,240 -0.13(-0.05%)
Apr 09, 2019 249.42 251.41 249.42 250.28 339,612 -0.60(-0.24%)
Apr 08, 2019 250.18 251.01 247.86 250.88 220,055 +0.57(+0.23%)
Apr 05, 2019 249.33 250.88 248.46 250.31 402,500 +1.99(+0.80%)
Apr 04, 2019 250.26 250.43 246.72 248.32 404,439 -1.65(-0.66%)
Apr 03, 2019 250.94 250.94 249.02 249.97 531,085 -0.13(-0.05%)
Apr 02, 2019 250.65 251.06 248.47 250.10 568,715 +1.04(+0.42%)
Apr 01, 2019 248.82 250.82 246.90 249.06 920,265 +2.47(+1.00%)
Mar 29, 2019 245.32 246.81 244.32 246.59 462,200 +3.01(+1.24%)
Mar 28, 2019 242.95 243.92 241.92 243.58 317,881 +1.42(+0.59%)
Mar 27, 2019 241.14 242.50 238.84 242.16 529,593 +1.02(+0.42%)
Mar 26, 2019 239.14 241.63 239.14 241.14 564,311 +3.44(+1.45%)
Mar 25, 2019 236.72 237.98 235.13 237.70 526,546 +0.24(+0.10%)
Mar 22, 2019 241.18 241.91 236.49 237.46 655,000 -4.08(-1.69%)
Mar 21, 2019 237.60 242.80 235.90 241.54 959,995 +3.31(+1.39%)
Mar 20, 2019 240.89 241.13 237.15 238.23 806,498 -2.65(-1.10%)
Mar 19, 2019 241.50 245.46 240.60 240.88 740,491 +0.13(+0.05%)
Mar 18, 2019 240.85 241.96 239.27 240.75 534,399 +1.48(+0.62%)
Mar 15, 2019 236.29 239.34 236.28 239.27 1,317,400 +2.67(+1.13%)
Mar 14, 2019 235.19 237.65 234.27 236.60 717,191 +1.63(+0.69%)
Mar 13, 2019 232.99 237.00 232.21 234.97 1,140,969 +3.17(+1.37%)
Mar 12, 2019 231.51 233.37 230.02 231.80 559,736 +0.97(+0.42%)
Mar 11, 2019 229.00 230.87 228.13 230.83 385,085 +3.01(+1.32%)
Mar 08, 2019 225.53 227.91 224.75 227.82 399,000 +0.32(+0.14%)
Mar 07, 2019 230.07 230.07 225.68 227.50 644,787 -3.34(-1.45%)
Mar 06, 2019 230.90 231.95 229.84 230.84 345,087 -0.50(-0.22%)
Mar 05, 2019 232.50 232.90 231.09 231.34 384,382 -0.72(-0.31%)
Mar 04, 2019 231.64 234.68 230.50 232.06 679,990 -1.27(-0.54%)
Mar 01, 2019 234.98 234.98 232.69 233.33 547,400 +0.05(+0.02%)
Feb 28, 2019 231.70 233.92 230.83 233.28 599,039 +1.58(+0.68%)
Feb 27, 2019 230.09 231.83 228.98 231.70 389,908 -0.05(-0.02%)
Feb 26, 2019 229.98 231.80 228.77 231.75 997,959 +1.49(+0.65%)
Feb 25, 2019 229.96 230.55 228.93 230.26 666,742 +1.83(+0.80%)
Feb 22, 2019 226.60 228.60 226.32 228.43 484,600 +2.68(+1.19%)
Feb 21, 2019 226.74 227.05 224.66 225.75 672,509 -1.75(-0.77%)
Feb 20, 2019 225.89 227.84 225.84 227.50 553,834 +1.43(+0.63%)
Feb 19, 2019 223.62 226.24 223.59 226.07 703,235 +2.02(+0.90%)
Feb 15, 2019 222.10 224.25 221.08 224.05 618,500 +3.55(+1.61%)
Feb 14, 2019 219.22 220.51 218.22 220.50 875,958 +1.11(+0.51%)
Feb 13, 2019 220.00 221.15 218.47 219.39 605,910 +0.51(+0.23%)
Feb 12, 2019 218.34 219.71 217.50 218.88 744,697 +1.62(+0.75%)
Feb 11, 2019 218.24 219.82 216.86 217.26 497,449 +0.02(+0.01%)
Feb 08, 2019 216.21 217.50 214.56 217.24 847,200 -0.83(-0.38%)
Feb 07, 2019 212.54 219.00 212.54 218.07 1,322,667 +12.89(+6.28%)
Feb 06, 2019 204.30 205.89 203.40 205.18 677,739 +0.35(+0.17%)
Feb 05, 2019 202.71 205.30 202.34 204.83 618,739 +2.81(+1.39%)
Feb 04, 2019 202.45 203.05 201.48 202.02 780,992 -0.97(-0.48%)
Feb 01, 2019 201.76 204.21 200.43 202.99 389,300 +1.18(+0.58%)
Jan 31, 2019 202.09 203.52 200.75 201.81 613,856 -0.80(-0.39%)
Jan 30, 2019 198.72 203.49 197.61 202.61 412,460 +5.04(+2.55%)
Jan 29, 2019 198.21 199.10 196.65 197.57 366,487 -0.93(-0.47%)
Jan 28, 2019 197.04 199.19 196.49 198.50 340,504 -1.27(-0.64%)
Jan 25, 2019 198.83 200.44 197.24 199.77 594,000 +3.19(+1.62%)
Jan 24, 2019 196.50 197.86 196.23 196.58 488,080 -0.42(-0.21%)
Jan 23, 2019 197.00 197.16 194.52 197.00 341,724 +1.06(+0.54%)
Jan 22, 2019 197.44 197.45 195.15 195.94 375,914 -2.38(-1.20%)
Jan 18, 2019 194.36 198.39 193.51 198.32 635,100 +5.71(+2.96%)
Jan 17, 2019 190.68 193.22 190.24 192.61 557,758 +1.30(+0.68%)
Jan 16, 2019 190.87 192.86 190.26 191.31 566,136 +0.26(+0.14%)
Jan 15, 2019 189.00 192.01 188.30 191.05 480,680 +2.31(+1.22%)
Jan 14, 2019 187.95 190.50 187.95 188.74 899,967 -0.26(-0.14%)
Jan 11, 2019 188.36 189.38 186.94 189.00 373,500 -1.06(-0.56%)
Jan 10, 2019 187.69 190.12 187.05 190.06 565,569 +0.49(+0.26%)
Jan 09, 2019 188.09 191.34 187.72 189.57 701,305 +2.12(+1.13%)
Jan 08, 2019 188.55 189.51 185.82 187.45 737,122 +1.42(+0.76%)
Jan 07, 2019 184.60 187.68 184.25 186.03 563,447 +1.09(+0.59%)
Jan 04, 2019 183.50 186.24 182.51 184.94 943,200 +3.34(+1.84%)
Jan 03, 2019 183.86 184.48 180.05 181.60 680,828 -3.95(-2.13%)
Jan 02, 2019 183.11 187.23 182.07 185.55 714,278 -0.17(-0.09%)
Dec 31, 2018 184.51 185.72 183.06 185.72 361,600 +2.23(+1.22%)
Dec 28, 2018 186.19 186.19 180.92 183.49 562,000 -1.61(-0.87%)
Dec 27, 2018 179.77 185.10 179.01 185.10 824,374 +2.30(+1.26%)
Dec 26, 2018 175.93 182.81 175.66 182.80 669,517 +7.30(+4.16%)
Dec 24, 2018 174.76 176.57 172.18 175.50 646,700 -0.90(-0.51%)
Dec 21, 2018 179.33 182.76 176.10 176.40 1,421,800 -1.73(-0.97%)
Dec 20, 2018 178.72 180.21 175.86 178.13 888,411 -1.83(-1.02%)
Dec 19, 2018 179.52 185.80 177.01 179.96 1,179,751 +0.88(+0.49%)
Dec 18, 2018 179.07 180.58 176.04 179.08 1,495,494 +0.81(+0.45%)
Dec 17, 2018 175.78 181.61 174.76 178.27 1,904,027 +1.36(+0.77%)
Dec 14, 2018 177.59 178.81 175.19 176.91 594,000 -2.76(-1.54%)
Dec 13, 2018 182.21 182.96 177.75 179.67 736,497 -1.74(-0.96%)
Dec 12, 2018 184.23 185.67 181.19 181.41 616,785 -1.13(-0.62%)
Dec 11, 2018 184.18 185.76 179.65 182.54 729,376 -3.33(-1.79%)
Dec 10, 2018 185.98 188.87 182.87 185.87 476,910 -1.06(-0.57%)
Dec 07, 2018 188.85 193.24 185.13 186.93 664,300 -2.03(-1.07%)
Dec 06, 2018 186.50 189.28 184.49 188.96 839,641 -0.92(-0.48%)
Dec 04, 2018 195.28 197.04 189.46 189.88 568,600 -6.28(-3.20%)
Dec 03, 2018 197.42 198.83 195.00 196.16 605,557 +2.76(+1.43%)
Nov 30, 2018 192.09 195.00 191.40 193.40 953,900 +1.72(+0.90%)
Nov 29, 2018 192.29 193.40 190.40 191.68 439,078 -1.26(-0.65%)
Nov 28, 2018 188.73 193.59 188.73 192.94 503,437 +5.16(+2.75%)
Nov 27, 2018 187.69 189.55 185.90 187.78 686,766 -1.22(-0.65%)
Nov 26, 2018 187.20 190.56 185.54 189.00 1,299,755 +4.89(+2.66%)
Nov 23, 2018 186.29 188.16 183.90 184.11 373,300 -4.00(-2.13%)
Nov 21, 2018 188.11 188.11 188.11 0 -0.20(-0.11%)
Nov 20, 2018 186.25 192.12 184.57 188.31 889,168 -2.83(-1.48%)
Nov 19, 2018 198.08 198.49 190.28 191.14 673,842 -7.05(-3.56%)
Nov 16, 2018 197.29 201.06 197.14 198.19 648,900 -0.02(-0.01%)
Nov 15, 2018 190.16 198.59 190.16 198.21 1,060,414 +7.25(+3.80%)
Nov 14, 2018 195.99 198.97 190.60 190.96 726,410 -3.58(-1.84%)
Nov 13, 2018 194.38 197.72 192.73 194.54 582,744 +0.85(+0.44%)
Nov 12, 2018 199.45 199.45 193.53 193.69 1,047,030 -6.13(-3.07%)
Nov 09, 2018 203.58 203.68 197.83 199.82 809,100 -4.76(-2.33%)
Nov 08, 2018 203.01 205.08 202.53 204.58 783,382 +0.34(+0.17%)
Nov 07, 2018 198.80 204.56 198.54 204.24 651,162 +6.64(+3.36%)
Nov 06, 2018 197.94 199.57 195.72 197.60 696,767 +0.12(+0.06%)
Nov 05, 2018 197.74 199.58 194.99 197.48 760,093 +0.14(+0.07%)
Nov 02, 2018 200.23 203.01 194.82 197.34 728,100 -2.50(-1.25%)
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.