Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
M T S Systems Cp
(NQ:
MTSC
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
52.60
52.69
51.71
52.41
112,179
+0.09(+0.18%)
Nov 29, 2017
51.47
53.07
51.10
52.32
134,627
+0.75(+1.45%)
Nov 28, 2017
53.35
53.91
50.21
51.57
315,720
-0.14(-0.27%)
Nov 27, 2017
51.57
51.76
50.96
51.71
127,421
+0.19(+0.36%)
Nov 24, 2017
51.29
51.62
50.91
51.52
33,276
+0.38(+0.73%)
Nov 22, 2017
50.26
52.04
50.26
51.15
196,709
+0.94(+1.87%)
Nov 21, 2017
49.18
50.35
48.61
50.21
98,581
+1.08(+2.19%)
Nov 20, 2017
49.08
49.22
48.85
49.13
56,735
+0.19(+0.38%)
Nov 17, 2017
49.08
49.51
48.76
48.94
43,446
-0.19(-0.38%)
Nov 16, 2017
48.61
49.41
47.77
49.13
52,613
+0.84(+1.75%)
Nov 15, 2017
48.61
48.66
47.30
48.29
64,405
-0.56(-1.15%)
Nov 14, 2017
48.61
49.18
48.57
48.85
75,007
-0.14(-0.29%)
Nov 13, 2017
48.80
49.27
47.82
48.99
70,085
-0.19(-0.38%)
Nov 10, 2017
49.32
49.97
48.76
49.18
44,534
-0.14(-0.29%)
Nov 09, 2017
49.18
49.37
48.80
49.32
62,531
-0.42(-0.85%)
Nov 08, 2017
49.41
49.88
48.85
49.74
57,255
+0.33(+0.66%)
Nov 07, 2017
49.32
49.46
48.85
49.41
92,556
+0.33(+0.67%)
Nov 06, 2017
48.43
49.13
48.29
49.08
38,144
+0.42(+0.87%)
Nov 03, 2017
48.71
48.90
48.33
48.66
60,427
-0.14(-0.29%)
Nov 02, 2017
48.76
48.99
48.31
48.80
44,385
+0.09(+0.19%)
Nov 01, 2017
49.32
50.04
48.24
48.71
54,879
-0.09(-0.19%)
Oct 31, 2017
48.43
49.37
47.35
48.80
58,466
+0.56(+1.17%)
Oct 30, 2017
49.18
49.32
47.91
48.24
38,751
-1.08(-2.19%)
Oct 27, 2017
49.37
49.79
48.85
49.32
99,804
+0.19(+0.38%)
Oct 26, 2017
49.79
50.44
48.85
49.13
33,579
-0.47(-0.95%)
Oct 25, 2017
49.69
50.12
48.38
49.60
71,115
-0.09(-0.19%)
Oct 24, 2017
49.51
49.88
48.85
49.69
29,228
+0.38(+0.76%)
Oct 23, 2017
49.32
49.88
49.20
49.32
35,134
+0.09(+0.19%)
Oct 20, 2017
49.41
49.60
48.95
49.22
83,875
+0.23(+0.48%)
Oct 19, 2017
49.13
49.44
48.38
48.99
102,786
-0.61(-1.23%)
Oct 18, 2017
50.54
50.54
49.39
49.60
107,593
-0.52(-1.03%)
Oct 17, 2017
50.35
50.35
49.79
50.12
49,273
-0.38(-0.74%)
Oct 16, 2017
50.26
50.63
49.93
50.49
28,985
+0.52(+1.03%)
Oct 13, 2017
50.35
50.44
49.51
49.97
167,223
-0.38(-0.74%)
Oct 12, 2017
50.63
51.10
50.28
50.35
46,619
-0.38(-0.74%)
Oct 11, 2017
50.21
51.24
49.88
50.72
52,015
+0.38(+0.74%)
Oct 10, 2017
50.68
50.68
47.92
50.35
45,315
-0.05(-0.09%)
Oct 09, 2017
50.68
50.87
48.99
50.40
44,248
+0.05(+0.09%)
Oct 06, 2017
50.72
50.91
50.16
50.35
138,053
-0.47(-0.92%)
Oct 05, 2017
50.87
51.15
50.54
50.82
73,830
+0.05(+0.09%)
Oct 04, 2017
51.01
51.19
50.26
50.77
45,330
-0.14(-0.28%)
Oct 03, 2017
51.29
51.38
50.40
50.91
106,961
-0.23(-0.46%)
Oct 02, 2017
50.12
51.15
49.97
51.15
73,190
+1.03(+2.06%)
Sep 29, 2017
50.30
50.91
49.93
50.12
123,570
-0.14(-0.28%)
Sep 28, 2017
50.30
50.58
49.60
50.26
236,883
-0.19(-0.37%)
Sep 27, 2017
49.46
50.77
48.90
50.44
93,424
+1.31(+2.67%)
Sep 26, 2017
48.47
49.65
48.38
49.13
75,373
+0.89(+1.85%)
Sep 25, 2017
48.10
48.52
47.54
48.24
76,576
+0.14(+0.29%)
Sep 22, 2017
48.29
48.29
47.21
48.10
110,144
-0.05(-0.10%)
Sep 21, 2017
48.29
48.33
47.77
48.15
61,388
-0.09(-0.19%)
Sep 20, 2017
47.77
49.27
47.54
48.24
112,997
+0.66(+1.38%)
Sep 19, 2017
47.72
47.72
47.30
47.58
51,316
-0.14(-0.29%)
Sep 18, 2017
47.54
47.96
46.97
47.72
87,057
+0.33(+0.69%)
Sep 15, 2017
46.55
47.44
44.68
47.40
163,129
+1.08(+2.33%)
Sep 14, 2017
45.85
46.41
45.71
46.32
75,621
+0.28(+0.61%)
Sep 13, 2017
45.62
46.27
45.61
46.04
58,967
+0.47(+1.02%)
Sep 12, 2017
44.87
45.81
44.87
45.57
63,457
+0.84(+1.87%)
Sep 11, 2017
44.22
44.97
44.08
44.73
45,927
+0.84(+1.91%)
Sep 08, 2017
43.10
43.94
42.50
43.89
79,145
+0.56(+1.29%)
Sep 07, 2017
43.43
43.80
42.87
43.34
71,072
-0.09(-0.21%)
Sep 06, 2017
43.75
43.89
43.34
43.43
73,125
-0.09(-0.21%)
Sep 05, 2017
44.87
45.06
43.24
43.52
83,938
-1.44(-3.21%)
Sep 01, 2017
45.11
45.29
44.87
44.97
42,066
-0.14(-0.31%)
Aug 31, 2017
44.73
45.48
44.41
45.11
72,526
+0.47(+1.04%)
Aug 30, 2017
44.31
44.69
44.13
44.64
48,474
+0.28(+0.63%)
Aug 29, 2017
43.75
44.66
43.75
44.36
72,123
+0.42(+0.95%)
Aug 28, 2017
45.57
45.57
43.57
43.94
123,818
+0.33(+0.75%)
Aug 25, 2017
43.75
43.99
43.01
43.62
34,694
+0.09(+0.21%)
Aug 24, 2017
43.71
44.08
43.43
43.52
42,529
+0.05(+0.11%)
Aug 23, 2017
43.57
43.85
42.96
43.48
113,101
-0.42(-0.96%)
Aug 22, 2017
44.17
44.73
43.85
43.89
40,887
-0.05(-0.11%)
Aug 21, 2017
43.52
44.08
43.34
43.94
38,684
+0.37(+0.86%)
Aug 18, 2017
43.29
43.80
43.29
43.57
59,344
+0.05(+0.11%)
Aug 17, 2017
44.45
44.69
43.48
43.52
64,413
-1.26(-2.81%)
Aug 16, 2017
45.01
45.25
44.41
44.78
49,533
-0.23(-0.52%)
Aug 15, 2017
45.99
46.24
44.87
45.01
37,218
-0.93(-2.03%)
Aug 14, 2017
45.20
46.13
45.11
45.95
76,608
+1.03(+2.28%)
Aug 11, 2017
45.01
45.40
44.17
44.92
83,851
+0.23(+0.52%)
Aug 10, 2017
45.62
45.62
44.52
44.69
78,510
-0.96(-2.09%)
Aug 09, 2017
49.53
49.53
44.83
45.64
142,546
-4.36(-8.71%)
Aug 08, 2017
48.74
50.65
47.58
50.00
104,510
+2.33(+4.89%)
Aug 07, 2017
48.14
48.14
47.13
47.67
57,672
-0.37(-0.78%)
Aug 04, 2017
48.18
48.69
47.58
48.04
37,113
+0.05(+0.10%)
Aug 03, 2017
48.27
48.43
47.76
48.00
42,079
-0.09(-0.19%)
Aug 02, 2017
49.39
49.39
48.00
48.09
34,270
-1.21(-2.46%)
Aug 01, 2017
49.07
49.81
48.74
49.30
38,994
+0.19(+0.38%)
Jul 31, 2017
48.97
49.44
48.55
49.11
82,895
+0.19(+0.38%)
Jul 28, 2017
48.93
49.35
47.90
48.93
29,273
-0.19(-0.38%)
Jul 27, 2017
49.63
49.95
48.79
49.11
51,553
-0.37(-0.75%)
Jul 26, 2017
49.49
49.63
48.69
49.49
90,199
+0.05(+0.09%)
Jul 25, 2017
49.72
49.77
49.30
49.44
53,393
-0.05(-0.09%)
Jul 24, 2017
49.16
49.58
49.02
49.49
39,762
+0.00(+0.00%)
Jul 21, 2017
50.56
50.56
47.93
49.49
128,008
-0.33(-0.65%)
Jul 20, 2017
50.51
49.67
49.81
69,195
+0.14(+0.28%)
Jul 19, 2017
49.35
49.95
49.16
49.67
40,802
+0.42(+0.85%)
Jul 18, 2017
49.39
49.44
49.02
49.25
36,565
-0.28(-0.56%)
Jul 17, 2017
49.39
49.77
49.11
49.53
100,823
+0.19(+0.38%)
Jul 14, 2017
48.79
49.49
47.76
49.35
59,984
+0.47(+0.95%)
Jul 13, 2017
49.30
49.35
48.27
48.88
132,099
-0.33(-0.66%)
Jul 12, 2017
49.21
49.58
48.67
49.21
62,021
+0.33(+0.67%)
Jul 11, 2017
47.72
49.02
47.34
48.88
91,364
+1.16(+2.44%)
Jul 10, 2017
47.67
48.14
47.39
47.72
168,844
-0.19(-0.39%)
Jul 07, 2017
47.90
48.41
47.48
47.90
74,742
+0.33(+0.69%)
Jul 06, 2017
48.00
48.27
47.39
47.58
66,931
-0.61(-1.26%)
Jul 05, 2017
48.60
48.93
48.09
48.18
30,171
-0.47(-0.96%)
Jul 03, 2017
49.21
47.95
48.65
51,926
+0.37(+0.77%)
Jun 30, 2017
48.09
48.65
47.95
48.27
54,861
+0.00(+0.00%)
Jun 29, 2017
48.88
48.88
47.90
48.27
76,752
-0.33(-0.67%)
Jun 28, 2017
47.81
48.65
47.20
48.60
125,877
+1.35(+2.86%)
Jun 27, 2017
47.95
48.00
47.06
47.25
115,032
-0.75(-1.55%)
Jun 26, 2017
49.21
49.72
47.90
48.00
101,586
-0.89(-1.81%)
Jun 23, 2017
48.65
49.81
48.32
48.88
1,019,252
+0.19(+0.38%)
Jun 22, 2017
50.42
50.42
48.60
48.69
89,289
-1.58(-3.15%)
Jun 21, 2017
50.70
51.16
50.19
50.28
94,818
-0.09(-0.18%)
Jun 20, 2017
50.70
51.44
50.23
50.37
138,235
-0.42(-0.82%)
Jun 19, 2017
50.14
51.16
49.86
50.79
81,718
+1.20(+2.43%)
Jun 16, 2017
49.77
50.28
49.31
49.58
151,983
-0.46(-0.93%)
Jun 15, 2017
49.68
50.97
49.31
50.05
456,794
-0.09(-0.18%)
Jun 14, 2017
50.42
50.51
50.00
50.14
73,710
-0.28(-0.55%)
Jun 13, 2017
50.51
50.56
49.91
50.42
122,509
+0.05(+0.09%)
Jun 12, 2017
50.56
50.74
49.82
50.37
93,804
-0.32(-0.64%)
Jun 09, 2017
50.46
51.11
50.19
50.70
67,746
+0.05(+0.09%)
Jun 08, 2017
49.44
50.70
49.03
50.65
58,823
+1.07(+2.15%)
Jun 07, 2017
49.35
50.09
49.03
49.58
194,534
+0.42(+0.85%)
Jun 06, 2017
48.24
49.49
48.05
49.17
73,676
+0.74(+1.53%)
Jun 05, 2017
49.12
49.35
48.43
48.43
46,625
-0.88(-1.79%)
Jun 02, 2017
48.84
49.72
48.80
49.31
112,836
+0.37(+0.76%)
Jun 01, 2017
48.38
49.12
48.17
48.94
119,488
+0.88(+1.83%)
May 31, 2017
48.52
48.52
47.68
48.05
63,673
-0.46(-0.96%)
May 30, 2017
48.66
48.84
48.19
48.52
70,546
-0.32(-0.66%)
May 26, 2017
49.58
49.58
48.56
48.84
73,824
-0.74(-1.50%)
May 25, 2017
49.86
49.95
49.26
49.58
86,063
-0.28(-0.56%)
May 24, 2017
50.14
50.51
49.72
49.86
83,452
-0.05(-0.09%)
May 23, 2017
50.05
50.19
49.24
49.91
72,477
+0.05(+0.09%)
May 22, 2017
49.58
50.00
49.21
49.86
82,255
+0.42(+0.84%)
May 19, 2017
48.56
49.44
48.05
49.44
138,804
+0.93(+1.91%)
May 18, 2017
48.24
48.61
47.92
48.52
88,584
+0.46(+0.96%)
May 17, 2017
48.10
48.38
47.64
48.05
114,367
-0.32(-0.67%)
May 16, 2017
48.61
48.84
48.29
48.38
106,655
-0.42(-0.85%)
May 15, 2017
48.94
49.12
47.78
48.80
97,972
-0.32(-0.66%)
May 12, 2017
47.92
49.26
47.59
49.12
109,724
+1.25(+2.61%)
May 11, 2017
47.31
48.52
46.94
47.87
141,996
+0.51(+1.08%)
May 10, 2017
46.62
48.15
46.53
47.36
196,634
+0.05(+0.10%)
May 09, 2017
43.51
47.59
43.14
47.31
799,094
+4.40(+10.26%)
May 08, 2017
43.00
43.88
42.73
42.91
81,544
-0.05(-0.11%)
May 05, 2017
42.86
43.28
42.59
42.96
41,592
+0.23(+0.54%)
May 04, 2017
42.82
44.72
42.54
42.73
68,102
+0.14(+0.33%)
May 03, 2017
42.45
42.68
41.98
42.59
137,744
-0.05(-0.11%)
May 02, 2017
43.10
43.37
42.45
42.63
68,666
-0.51(-1.18%)
May 01, 2017
43.37
43.37
42.68
43.14
62,996
+0.09(+0.22%)
Apr 28, 2017
43.37
43.42
42.91
43.05
72,911
-0.23(-0.54%)
Apr 27, 2017
43.98
44.12
43.24
43.28
59,968
-0.56(-1.27%)
Apr 26, 2017
43.33
44.44
42.75
43.84
109,221
+0.46(+1.07%)
Apr 25, 2017
42.86
43.61
42.73
43.37
138,299
+0.74(+1.74%)
Apr 24, 2017
43.42
44.07
42.59
42.63
81,737
-0.14(-0.33%)
Apr 21, 2017
42.63
42.91
42.26
42.77
83,686
+0.09(+0.22%)
Apr 20, 2017
42.49
43.00
42.22
42.68
83,996
+0.32(+0.77%)
Apr 19, 2017
42.17
42.77
42.08
42.35
114,436
+0.23(+0.55%)
Apr 18, 2017
42.63
42.93
41.94
42.12
113,801
-0.74(-1.73%)
Apr 17, 2017
42.91
43.24
42.35
42.86
116,682
+0.00(+0.00%)
Apr 13, 2017
42.08
43.05
41.64
42.86
157,372
+0.79(+1.87%)
Apr 12, 2017
43.19
43.56
41.38
42.08
903,648
-1.20(-2.78%)
Apr 11, 2017
47.41
48.19
42.73
43.28
506,717
-6.58(-13.20%)
Apr 10, 2017
49.58
49.91
49.31
49.86
73,139
+0.51(+1.03%)
Apr 07, 2017
48.75
49.58
48.29
49.35
130,092
+0.37(+0.76%)
Apr 06, 2017
48.61
49.14
48.10
48.98
68,524
+0.42(+0.86%)
Apr 05, 2017
49.49
49.77
48.47
48.56
133,198
-0.74(-1.50%)
Apr 04, 2017
50.00
50.60
49.12
49.31
85,293
-0.88(-1.75%)
Apr 03, 2017
51.11
51.16
49.91
50.19
97,990
-0.83(-1.63%)
Mar 31, 2017
50.70
51.25
50.46
51.02
98,554
+0.37(+0.73%)
Mar 30, 2017
49.91
51.02
49.40
50.65
88,914
+0.88(+1.77%)
Mar 29, 2017
49.63
49.93
49.17
49.77
55,334
+0.23(+0.47%)
Mar 28, 2017
49.35
49.82
48.56
49.54
47,443
+0.05(+0.09%)
Mar 27, 2017
49.03
49.72
48.98
49.49
29,121
-0.28(-0.56%)
Mar 24, 2017
50.14
50.42
49.44
49.77
93,632
-0.32(-0.65%)
Mar 23, 2017
48.70
50.09
48.33
50.09
85,558
+1.39(+2.85%)
Mar 22, 2017
48.15
48.84
47.96
48.70
62,042
+0.32(+0.67%)
Mar 21, 2017
49.86
50.42
48.19
48.38
71,213
-1.30(-2.61%)
Mar 20, 2017
50.28
50.28
49.54
49.68
32,432
-0.65(-1.29%)
Mar 17, 2017
49.95
50.46
49.94
50.33
203,763
+0.00(+0.00%)
Mar 16, 2017
50.84
50.84
50.14
50.33
40,786
-0.19(-0.37%)
Mar 15, 2017
50.05
50.83
49.87
50.51
66,792
+0.65(+1.29%)
Mar 14, 2017
49.91
50.23
49.59
49.87
27,649
-0.12(-0.23%)
Mar 13, 2017
50.14
50.79
49.96
49.98
42,726
-0.21(-0.41%)
Mar 10, 2017
49.59
50.42
49.31
50.19
199,485
+0.97(+1.97%)
Mar 09, 2017
49.73
49.91
49.17
49.22
63,244
-0.51(-1.02%)
Mar 08, 2017
50.19
50.19
49.31
49.73
83,099
-0.37(-0.74%)
Mar 07, 2017
50.93
50.93
50.10
50.10
69,530
-0.51(-1.00%)
Mar 06, 2017
50.65
51.11
50.42
50.60
35,912
-0.37(-0.72%)
Mar 03, 2017
51.43
51.52
50.65
50.97
30,314
-0.46(-0.90%)
Mar 02, 2017
51.66
51.71
51.34
51.43
56,025
-0.46(-0.89%)
Mar 01, 2017
51.20
52.17
50.93
51.89
88,300
+1.24(+2.46%)
Feb 28, 2017
51.43
51.89
50.46
50.65
62,969
-0.78(-1.52%)
Feb 27, 2017
51.52
52.08
51.27
51.43
102,591
-0.23(-0.45%)
Feb 24, 2017
50.70
51.85
50.70
51.66
41,549
+0.60(+1.17%)
Feb 23, 2017
51.48
51.48
50.60
51.06
64,671
-0.41(-0.81%)
Feb 22, 2017
51.43
51.76
51.18
51.48
42,248
-0.09(-0.18%)
Feb 21, 2017
51.76
51.89
51.25
51.57
58,116
-0.18(-0.36%)
Feb 17, 2017
51.76
51.76
51.76
0
+0.32(+0.63%)
Feb 16, 2017
50.74
51.48
50.51
51.43
84,869
+0.46(+0.90%)
Feb 15, 2017
50.56
50.97
50.37
50.97
71,324
+0.09(+0.18%)
Feb 14, 2017
50.70
51.02
50.37
50.88
61,812
+0.41(+0.82%)
Feb 13, 2017
50.83
51.02
49.87
50.46
111,863
-0.23(-0.45%)
Feb 10, 2017
50.42
51.39
50.42
50.70
158,957
-2.30(-4.35%)
Feb 09, 2017
52.49
53.18
52.40
53.00
131,512
+0.37(+0.70%)
Feb 08, 2017
53.41
53.44
52.22
52.63
101,861
-1.06(-1.97%)
Feb 07, 2017
53.69
54.01
51.29
53.69
66,533
+0.09(+0.17%)
Feb 06, 2017
53.78
53.78
53.09
53.60
205,058
-0.28(-0.51%)
Feb 03, 2017
53.88
53.92
53.46
53.88
75,141
+0.23(+0.43%)
Feb 02, 2017
53.41
53.83
53.14
53.64
77,028
+0.05(+0.09%)
Feb 01, 2017
53.97
54.11
52.95
53.60
94,012
+0.05(+0.09%)
Jan 31, 2017
53.46
53.90
52.91
53.55
105,557
-0.05(-0.09%)
Jan 30, 2017
53.74
54.01
52.72
53.60
77,227
-0.55(-1.02%)
Jan 27, 2017
53.74
54.38
53.46
54.15
144,299
+0.32(+0.60%)
Jan 26, 2017
54.06
54.38
53.51
53.83
78,452
-0.18(-0.34%)
Jan 25, 2017
54.34
54.38
53.55
54.01
94,271
+0.18(+0.34%)
Jan 24, 2017
53.78
54.24
53.60
53.83
74,793
+0.09(+0.17%)
Jan 23, 2017
53.32
53.78
53.23
53.74
55,886
+0.05(+0.09%)
Jan 20, 2017
53.41
53.97
53.41
53.69
102,904
+0.09(+0.17%)
Jan 19, 2017
53.74
53.88
52.82
53.60
108,025
-0.14(-0.26%)
Jan 18, 2017
53.78
54.06
53.28
53.74
85,865
+0.00(+0.00%)
Jan 17, 2017
53.41
53.83
52.77
53.74
110,188
-0.05(-0.09%)
Jan 13, 2017
53.78
53.78
53.78
0
+0.55(+1.04%)
Jan 12, 2017
53.69
53.92
52.35
53.23
157,787
-0.65(-1.20%)
Jan 11, 2017
53.14
53.97
52.72
53.88
594,559
+1.01(+1.92%)
Jan 10, 2017
52.86
53.21
52.54
52.86
171,386
+0.09(+0.17%)
Jan 09, 2017
52.68
53.05
52.45
52.77
100,106
+0.05(+0.09%)
Jan 06, 2017
52.68
53.14
52.54
52.72
85,899
+0.00(+0.00%)
Jan 05, 2017
52.86
53.00
52.12
52.72
163,155
-0.14(-0.26%)
Jan 04, 2017
52.40
53.05
52.08
52.86
147,715
+0.60(+1.15%)
Jan 03, 2017
52.77
53.28
51.71
52.26
133,646
+0.00(+0.00%)
Dec 30, 2016
52.26
52.26
52.26
0
-0.65(-1.22%)
Dec 29, 2016
53.00
53.09
51.80
52.91
103,817
+0.05(+0.09%)
Dec 28, 2016
53.00
53.14
51.89
52.86
129,276
+0.09(+0.17%)
Dec 27, 2016
52.17
53.14
51.62
52.77
82,432
+0.78(+1.51%)
Dec 23, 2016
51.99
51.99
51.99
0
+0.55(+1.08%)
Dec 22, 2016
51.99
52.31
51.25
51.43
79,147
-0.55(-1.06%)
Dec 21, 2016
52.17
52.31
51.52
51.99
99,887
-0.14(-0.27%)
Dec 20, 2016
51.48
52.22
51.48
52.12
106,750
+0.74(+1.44%)
Dec 19, 2016
51.62
52.22
51.20
51.39
62,976
-0.28(-0.54%)
Dec 16, 2016
51.43
51.94
50.97
51.66
369,502
+0.23(+0.45%)
Dec 15, 2016
51.89
51.89
51.16
51.43
95,753
+0.55(+1.09%)
Dec 14, 2016
51.43
52.16
50.79
50.88
93,519
-0.69(-1.33%)
Dec 13, 2016
51.80
52.21
51.06
51.57
80,631
+0.14(+0.27%)
Dec 12, 2016
51.61
51.74
50.83
51.43
77,230
-0.41(-0.80%)
Dec 09, 2016
51.93
52.25
51.25
51.84
87,129
-0.09(-0.18%)
Dec 08, 2016
51.66
52.00
50.79
51.93
122,639
+0.64(+1.25%)
Dec 07, 2016
50.38
51.38
50.19
51.29
89,154
+0.96(+1.91%)
Dec 06, 2016
49.92
50.47
49.50
50.33
102,167
+0.69(+1.38%)
Dec 05, 2016
49.69
50.01
49.09
49.64
356,126
+0.37(+0.74%)
Dec 02, 2016
49.78
49.96
46.91
49.28
725,078
-0.27(-0.55%)
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
.