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 (%)
Jul 31, 2020
18.72
18.80
17.84
18.55
202,700
-0.23(-1.22%)
Jul 30, 2020
18.30
18.85
17.99
18.78
156,396
+0.02(+0.11%)
Jul 29, 2020
17.85
18.87
17.85
18.76
154,195
+0.99(+5.57%)
Jul 28, 2020
18.22
18.52
17.75
17.77
258,091
-0.43(-2.36%)
Jul 27, 2020
17.46
18.23
17.19
18.20
292,088
+0.66(+3.76%)
Jul 24, 2020
17.75
18.05
17.36
17.54
146,800
-0.28(-1.57%)
Jul 23, 2020
17.72
18.05
17.58
17.82
122,669
+0.04(+0.22%)
Jul 22, 2020
17.56
18.05
17.50
17.78
113,855
-0.02(-0.11%)
Jul 21, 2020
17.34
18.19
17.01
17.80
129,646
+0.75(+4.40%)
Jul 20, 2020
18.15
18.22
16.83
17.05
180,097
-1.05(-5.80%)
Jul 17, 2020
18.33
18.61
18.05
18.10
281,500
-0.16(-0.88%)
Jul 16, 2020
18.36
18.65
17.82
18.26
220,291
-0.31(-1.67%)
Jul 15, 2020
17.07
18.64
17.07
18.57
252,165
+1.99(+12.00%)
Jul 14, 2020
16.19
16.62
16.05
16.58
312,920
+0.30(+1.84%)
Jul 13, 2020
16.24
16.60
15.74
16.28
272,645
+0.32(+2.01%)
Jul 10, 2020
15.40
16.00
15.24
15.96
127,000
+0.50(+3.23%)
Jul 09, 2020
16.20
16.20
15.27
15.46
202,966
-0.71(-4.39%)
Jul 08, 2020
16.41
16.77
15.74
16.17
400,250
-0.39(-2.36%)
Jul 07, 2020
17.22
17.22
16.45
16.56
268,900
-0.90(-5.15%)
Jul 06, 2020
17.82
18.03
17.11
17.46
218,089
+0.20(+1.16%)
Jul 02, 2020
17.55
18.08
17.12
17.26
188,000
+0.30(+1.77%)
Jul 01, 2020
17.60
18.23
16.79
16.96
215,617
-0.63(-3.58%)
Jun 30, 2020
17.02
17.75
16.79
17.59
179,706
+0.41(+2.39%)
Jun 29, 2020
16.48
17.24
16.11
17.18
203,037
+1.18(+7.37%)
Jun 26, 2020
16.25
16.39
15.61
16.00
453,800
-0.48(-2.91%)
Jun 25, 2020
15.95
16.52
15.56
16.48
216,005
+0.37(+2.30%)
Jun 24, 2020
16.68
17.04
15.68
16.11
301,728
-0.98(-5.76%)
Jun 23, 2020
17.35
17.54
16.73
17.09
200,415
+0.08(+0.50%)
Jun 22, 2020
16.85
17.16
16.31
17.01
293,085
+0.02(+0.12%)
Jun 19, 2020
17.86
18.09
16.95
16.99
693,500
-0.65(-3.68%)
Jun 18, 2020
17.40
18.09
17.21
17.64
352,861
-0.17(-0.95%)
Jun 17, 2020
18.92
19.32
17.69
17.81
284,778
-1.18(-6.21%)
Jun 16, 2020
19.67
20.20
18.78
18.99
221,101
+0.37(+1.99%)
Jun 15, 2020
17.68
19.03
17.46
18.62
187,305
+0.01(+0.05%)
Jun 12, 2020
19.07
19.21
17.70
18.61
278,200
+0.91(+5.14%)
Jun 11, 2020
18.05
18.94
17.56
17.70
269,940
-2.02(-10.24%)
Jun 10, 2020
21.55
21.55
19.50
19.72
312,064
-1.94(-8.96%)
Jun 09, 2020
23.00
23.00
21.44
21.66
412,962
-1.77(-7.55%)
Jun 08, 2020
22.50
24.50
22.50
23.43
383,703
+1.59(+7.28%)
Jun 05, 2020
21.66
21.97
20.78
21.84
450,100
+2.37(+12.17%)
Jun 04, 2020
19.44
19.74
18.87
19.47
381,483
+0.03(+0.15%)
Jun 03, 2020
19.31
20.36
19.21
19.44
434,361
+0.77(+4.12%)
Jun 02, 2020
17.92
19.25
17.92
18.67
343,039
+1.03(+5.84%)
Jun 01, 2020
17.66
18.45
17.32
17.64
236,002
+0.03(+0.17%)
May 29, 2020
18.06
18.29
17.18
17.61
281,900
-0.78(-4.24%)
May 28, 2020
18.72
19.70
18.27
18.39
430,133
-0.55(-2.90%)
May 27, 2020
18.79
19.77
18.38
18.94
414,181
+1.13(+6.34%)
May 26, 2020
17.29
18.28
16.92
17.81
347,798
+1.38(+8.40%)
May 22, 2020
16.52
16.52
15.76
16.43
159,100
+0.09(+0.55%)
May 21, 2020
16.54
16.87
16.05
16.34
185,894
-0.20(-1.21%)
May 20, 2020
16.36
16.93
16.12
16.54
201,753
+0.48(+2.99%)
May 19, 2020
16.90
16.98
15.99
16.06
247,880
-0.78(-4.63%)
May 18, 2020
14.54
16.90
14.54
16.84
437,131
+3.22(+23.64%)
May 15, 2020
13.88
14.23
13.28
13.62
374,100
-0.26(-1.87%)
May 14, 2020
14.70
15.09
13.15
13.88
599,060
-1.31(-8.62%)
May 13, 2020
16.11
16.19
14.90
15.19
258,774
-1.15(-7.04%)
May 12, 2020
17.29
17.81
16.33
16.34
315,952
-0.77(-4.50%)
May 11, 2020
17.82
17.82
16.63
17.11
234,015
-1.10(-6.04%)
May 08, 2020
17.23
18.33
16.90
18.21
359,900
+1.23(+7.24%)
May 07, 2020
17.18
17.77
16.82
16.98
210,113
+0.04(+0.24%)
May 06, 2020
18.49
18.84
16.84
16.94
154,235
-1.37(-7.48%)
May 05, 2020
19.02
20.19
18.06
18.31
528,487
-0.48(-2.55%)
May 04, 2020
18.89
19.76
18.10
18.79
225,002
-0.70(-3.59%)
May 01, 2020
20.48
20.63
18.86
19.49
178,600
-1.78(-8.37%)
Apr 30, 2020
21.68
21.78
21.04
21.27
172,486
-1.05(-4.70%)
Apr 29, 2020
21.85
23.09
21.48
22.32
255,644
+1.45(+6.95%)
Apr 28, 2020
19.57
21.03
19.30
20.87
246,772
+2.25(+12.08%)
Apr 27, 2020
17.32
19.04
17.28
18.62
243,765
+1.49(+8.70%)
Apr 24, 2020
16.99
17.13
16.33
17.13
267,100
+0.30(+1.78%)
Apr 23, 2020
16.78
17.40
16.64
16.83
245,903
+0.18(+1.08%)
Apr 22, 2020
17.11
17.96
16.45
16.65
224,071
+0.03(+0.18%)
Apr 21, 2020
16.58
17.14
16.50
16.62
214,559
-0.57(-3.32%)
Apr 20, 2020
17.88
17.88
17.00
17.19
217,256
-1.17(-6.37%)
Apr 17, 2020
18.07
19.64
17.00
18.36
635,900
-0.62(-3.27%)
Apr 16, 2020
20.25
20.38
18.39
18.98
266,443
-1.97(-9.40%)
Apr 15, 2020
20.87
21.66
20.39
20.95
154,264
-0.75(-3.46%)
Apr 14, 2020
23.66
23.95
21.52
21.70
134,175
-1.19(-5.20%)
Apr 13, 2020
23.57
23.91
22.33
22.89
126,623
-0.88(-3.70%)
Apr 09, 2020
22.90
24.38
22.67
23.77
144,700
+1.42(+6.35%)
Apr 08, 2020
23.00
23.38
21.82
22.35
185,124
-0.20(-0.89%)
Apr 07, 2020
23.35
24.23
22.12
22.55
246,165
+0.56(+2.55%)
Apr 06, 2020
19.79
22.07
19.12
21.99
272,010
+3.69(+20.16%)
Apr 03, 2020
19.40
19.81
18.07
18.30
206,800
-1.12(-5.77%)
Apr 02, 2020
20.03
21.00
19.07
19.42
123,732
-0.77(-3.81%)
Apr 01, 2020
21.34
21.97
19.84
20.19
202,531
-2.31(-10.27%)
Mar 31, 2020
22.54
23.68
21.74
22.50
354,965
-0.21(-0.92%)
Mar 30, 2020
22.11
22.71
20.81
22.71
335,111
+0.97(+4.46%)
Mar 27, 2020
20.70
22.27
20.14
21.74
328,900
+0.16(+0.74%)
Mar 26, 2020
19.29
22.50
19.25
21.58
355,929
+2.72(+14.42%)
Mar 25, 2020
16.32
19.06
16.07
18.86
449,909
+2.70(+16.71%)
Mar 24, 2020
15.92
16.87
15.49
16.16
272,162
+0.91(+5.97%)
Mar 23, 2020
15.25
15.55
14.29
15.25
269,424
+0.23(+1.53%)
Mar 20, 2020
14.90
16.42
14.90
15.02
444,400
+0.23(+1.56%)
Mar 19, 2020
14.26
15.26
13.65
14.79
447,477
+0.36(+2.49%)
Mar 18, 2020
17.00
17.53
14.21
14.43
270,054
-3.66(-20.23%)
Mar 17, 2020
19.25
19.94
17.52
18.09
403,214
-0.96(-5.04%)
Mar 16, 2020
22.57
22.74
18.88
19.05
248,482
-6.12(-24.31%)
Mar 13, 2020
24.29
25.32
22.92
25.17
321,500
+2.24(+9.77%)
Mar 12, 2020
26.55
27.87
22.38
22.93
332,055
-5.51(-19.37%)
Mar 11, 2020
29.43
30.35
27.87
28.44
157,439
-1.80(-5.94%)
Mar 10, 2020
30.66
30.89
29.14
30.23
354,620
+1.74(+6.10%)
Mar 09, 2020
31.37
31.72
28.44
28.50
266,550
-4.57(-13.82%)
Mar 06, 2020
33.87
34.30
32.69
33.07
435,828
-1.78(-5.10%)
Mar 05, 2020
35.45
35.62
34.08
34.84
389,764
-1.48(-4.08%)
Mar 04, 2020
37.29
37.55
35.96
36.32
320,137
-0.60(-1.63%)
Mar 03, 2020
38.84
38.89
36.81
36.93
198,187
-1.95(-5.03%)
Mar 02, 2020
39.22
39.93
38.21
38.88
197,812
-0.74(-1.87%)
Feb 28, 2020
39.93
40.57
38.98
39.62
243,747
-0.65(-1.62%)
Feb 27, 2020
42.41
42.41
40.01
40.27
286,092
-2.62(-6.10%)
Feb 26, 2020
43.90
44.18
42.56
42.89
209,921
-0.83(-1.90%)
Feb 25, 2020
45.04
45.04
43.30
43.72
252,038
-1.17(-2.62%)
Feb 24, 2020
43.94
45.17
43.46
44.89
163,044
-0.23(-0.50%)
Feb 21, 2020
44.48
45.29
43.83
45.12
552,940
+0.48(+1.08%)
Feb 20, 2020
43.53
44.75
43.38
44.64
140,822
+0.95(+2.17%)
Feb 19, 2020
43.52
43.96
43.34
43.69
88,739
+0.08(+0.18%)
Feb 18, 2020
44.22
44.42
43.29
43.61
118,854
-0.76(-1.71%)
Feb 14, 2020
44.64
44.67
44.20
44.37
143,756
-0.28(-0.62%)
Feb 13, 2020
45.09
45.09
44.14
44.65
75,185
-0.46(-1.03%)
Feb 12, 2020
44.45
46.19
44.17
45.11
123,596
+1.15(+2.60%)
Feb 11, 2020
42.52
44.73
42.52
43.96
203,520
+1.57(+3.70%)
Feb 10, 2020
42.82
42.94
42.14
42.40
171,189
-0.68(-1.58%)
Feb 07, 2020
44.08
44.33
42.58
43.08
120,860
-0.26(-0.59%)
Feb 06, 2020
44.27
44.34
43.15
43.33
153,514
-0.89(-2.01%)
Feb 05, 2020
44.00
44.75
43.71
44.22
194,447
+0.67(+1.54%)
Feb 04, 2020
45.85
47.00
43.43
43.55
584,819
-6.08(-12.25%)
Feb 03, 2020
50.35
50.79
48.99
49.63
142,954
-0.40(-0.81%)
Jan 31, 2020
51.05
51.28
49.92
50.04
246,280
-1.27(-2.48%)
Jan 30, 2020
50.55
51.32
50.06
51.31
84,007
+0.37(+0.72%)
Jan 29, 2020
51.27
51.33
50.70
50.94
83,608
-0.15(-0.29%)
Jan 28, 2020
51.29
51.41
50.67
51.09
97,350
+0.16(+0.31%)
Jan 27, 2020
50.48
51.36
50.37
50.93
97,444
-0.53(-1.04%)
Jan 24, 2020
51.57
51.63
51.02
51.47
133,625
+0.24(+0.46%)
Jan 23, 2020
50.99
51.66
50.83
51.23
151,022
+0.14(+0.27%)
Jan 22, 2020
51.01
51.37
50.59
51.09
98,159
+0.20(+0.39%)
Jan 21, 2020
50.92
51.10
50.63
50.89
161,740
-0.11(-0.21%)
Jan 17, 2020
50.10
51.22
49.90
51.00
114,883
+1.12(+2.24%)
Jan 16, 2020
48.90
49.89
48.74
49.89
82,150
+1.27(+2.62%)
Jan 15, 2020
48.62
48.99
48.37
48.61
81,904
-0.08(-0.16%)
Jan 14, 2020
49.13
49.51
48.48
48.69
117,214
-0.56(-1.14%)
Jan 13, 2020
48.56
49.32
48.28
49.26
95,089
+0.80(+1.65%)
Jan 10, 2020
49.16
49.16
48.12
48.46
133,929
-0.61(-1.25%)
Jan 09, 2020
48.00
49.28
48.00
49.07
160,204
+1.18(+2.47%)
Jan 08, 2020
46.76
48.23
46.59
47.88
88,003
+1.00(+2.13%)
Jan 07, 2020
46.80
47.22
46.70
46.89
64,039
-0.04(-0.08%)
Jan 06, 2020
46.82
47.18
46.58
46.93
94,244
-0.27(-0.56%)
Jan 03, 2020
46.79
47.36
46.55
47.19
79,628
-0.03(-0.06%)
Jan 02, 2020
47.71
47.85
46.89
47.22
60,690
-0.19(-0.40%)
Dec 31, 2019
47.14
47.77
47.14
47.41
84,997
+0.25(+0.52%)
Dec 30, 2019
47.07
47.36
46.64
47.16
68,276
+0.20(+0.42%)
Dec 27, 2019
47.41
47.61
46.66
46.97
75,981
-0.28(-0.59%)
Dec 26, 2019
46.98
47.30
46.85
47.24
58,439
+0.26(+0.55%)
Dec 24, 2019
47.27
47.27
46.73
46.99
38,193
-0.23(-0.48%)
Dec 23, 2019
47.08
47.27
46.50
47.21
78,997
+0.30(+0.63%)
Dec 20, 2019
46.80
47.01
46.21
46.92
409,690
+0.19(+0.40%)
Dec 19, 2019
47.12
47.12
46.45
46.73
73,073
-0.30(-0.63%)
Dec 18, 2019
46.75
47.25
45.73
47.02
167,233
+0.34(+0.72%)
Dec 17, 2019
46.29
46.71
46.09
46.69
102,612
+0.56(+1.22%)
Dec 16, 2019
46.16
46.73
45.92
46.13
294,983
+0.04(+0.09%)
Dec 13, 2019
46.61
46.63
45.71
46.09
84,795
-0.49(-1.06%)
Dec 12, 2019
45.85
46.73
45.59
46.58
124,111
+0.81(+1.78%)
Dec 11, 2019
45.59
46.09
45.23
45.77
131,062
+0.36(+0.80%)
Dec 10, 2019
45.83
46.30
45.32
45.40
77,555
-0.37(-0.81%)
Dec 09, 2019
46.28
46.76
45.61
45.78
210,767
-0.58(-1.25%)
Dec 06, 2019
46.26
46.91
45.91
46.35
165,162
+0.51(+1.12%)
Dec 05, 2019
45.72
46.18
45.34
45.84
161,876
+0.19(+0.41%)
Dec 04, 2019
45.18
46.60
44.93
45.65
177,108
+0.56(+1.25%)
Dec 03, 2019
45.01
45.10
43.60
45.09
249,629
+0.46(+1.03%)
Dec 02, 2019
45.12
45.47
44.30
44.63
252,285
+0.08(+0.18%)
Nov 29, 2019
44.85
45.43
44.15
44.55
148,340
-1.06(-2.32%)
Nov 27, 2019
45.42
46.15
43.78
45.61
342,458
-0.41(-0.90%)
Nov 26, 2019
55.03
56.22
45.01
46.02
987,174
-13.38(-22.52%)
Nov 25, 2019
56.91
59.41
56.91
59.40
88,601
+2.34(+4.11%)
Nov 22, 2019
57.06
57.57
56.64
57.06
65,249
+0.07(+0.12%)
Nov 21, 2019
58.44
58.44
56.86
56.99
62,417
-1.28(-2.20%)
Nov 20, 2019
58.72
59.01
58.07
58.27
95,918
-0.73(-1.23%)
Nov 19, 2019
59.34
59.35
58.79
59.00
51,564
-0.18(-0.30%)
Nov 18, 2019
58.13
59.21
57.47
59.17
93,256
+0.93(+1.60%)
Nov 15, 2019
58.16
58.60
57.81
58.24
74,629
+0.39(+0.68%)
Nov 14, 2019
58.13
58.50
57.71
57.85
45,529
-0.45(-0.77%)
Nov 13, 2019
58.33
59.06
57.67
58.30
47,430
-0.54(-0.92%)
Nov 12, 2019
58.67
59.21
57.49
58.84
41,433
+0.09(+0.15%)
Nov 11, 2019
58.44
58.90
58.09
58.75
45,648
-0.16(-0.27%)
Nov 08, 2019
58.47
59.11
58.32
58.91
56,991
+0.38(+0.65%)
Nov 07, 2019
58.97
59.18
58.28
58.53
96,866
-0.09(-0.15%)
Nov 06, 2019
59.13
59.13
58.09
58.62
54,259
-0.80(-1.35%)
Nov 05, 2019
57.94
59.93
57.87
59.42
97,490
+1.49(+2.57%)
Nov 04, 2019
56.53
58.01
56.49
57.93
83,825
+1.79(+3.18%)
Nov 01, 2019
55.63
56.17
55.51
56.14
68,308
+0.75(+1.35%)
Oct 31, 2019
56.71
56.95
55.04
55.40
104,831
-1.30(-2.30%)
Oct 30, 2019
56.37
56.73
55.73
56.70
64,156
+0.37(+0.66%)
Oct 29, 2019
56.13
56.64
55.94
56.33
60,358
+0.03(+0.05%)
Oct 28, 2019
55.33
56.36
55.33
56.30
44,889
+1.18(+2.14%)
Oct 25, 2019
54.86
55.23
54.86
55.12
26,915
+0.17(+0.30%)
Oct 24, 2019
55.18
55.45
54.69
54.96
79,005
-0.10(-0.18%)
Oct 23, 2019
54.53
55.17
54.53
55.06
44,602
+0.42(+0.77%)
Oct 22, 2019
54.48
55.11
54.39
54.63
36,417
+0.02(+0.04%)
Oct 21, 2019
54.29
55.23
54.24
54.61
61,263
+0.80(+1.49%)
Oct 18, 2019
54.78
55.32
53.69
53.81
93,286
-1.21(-2.19%)
Oct 17, 2019
53.86
55.06
53.86
55.02
87,272
+1.36(+2.54%)
Oct 16, 2019
52.72
54.08
52.72
53.65
69,365
+0.72(+1.35%)
Oct 15, 2019
52.15
53.07
51.70
52.94
78,130
+1.00(+1.93%)
Oct 14, 2019
51.86
52.29
51.39
51.94
45,807
+0.06(+0.11%)
Oct 11, 2019
51.63
52.86
51.63
51.88
109,191
+0.76(+1.48%)
Oct 10, 2019
51.53
51.94
50.74
51.12
57,942
-0.43(-0.84%)
Oct 09, 2019
51.99
52.17
51.53
51.55
47,753
-0.04(-0.08%)
Oct 08, 2019
52.30
52.44
51.17
51.59
87,304
-1.11(-2.10%)
Oct 07, 2019
52.94
53.18
52.54
52.70
208,561
-0.29(-0.56%)
Oct 04, 2019
52.42
53.32
51.99
53.00
66,676
+0.67(+1.27%)
Oct 03, 2019
52.45
52.69
51.88
52.33
113,087
-0.33(-0.63%)
Oct 02, 2019
52.99
53.66
52.10
52.66
126,271
-0.75(-1.40%)
Oct 01, 2019
54.46
55.26
53.13
53.41
109,429
-0.78(-1.45%)
Sep 30, 2019
54.28
55.10
54.11
54.19
190,144
-0.02(-0.04%)
Sep 27, 2019
54.29
54.74
53.95
54.21
79,420
+0.03(+0.05%)
Sep 26, 2019
54.63
54.63
53.60
54.18
83,622
-0.40(-0.74%)
Sep 25, 2019
54.21
54.80
53.28
54.58
100,430
+0.43(+0.80%)
Sep 24, 2019
54.12
55.02
54.03
54.15
113,907
+0.05(+0.09%)
Sep 23, 2019
54.02
54.37
53.89
54.10
109,604
+0.20(+0.36%)
Sep 20, 2019
55.18
55.45
53.78
53.91
465,310
-1.24(-2.24%)
Sep 19, 2019
55.17
56.39
54.84
55.14
82,904
+0.01(+0.02%)
Sep 18, 2019
55.67
56.10
54.72
55.13
261,297
-0.63(-1.13%)
Sep 17, 2019
55.58
55.93
55.08
55.76
69,151
-0.08(-0.14%)
Sep 16, 2019
55.64
56.63
55.48
55.84
67,529
+0.05(+0.09%)
Sep 13, 2019
55.65
56.74
55.32
55.79
81,358
+0.35(+0.64%)
Sep 12, 2019
55.51
56.29
55.10
55.44
93,651
+0.20(+0.37%)
Sep 11, 2019
54.43
55.44
54.16
55.23
152,544
+0.83(+1.52%)
Sep 10, 2019
54.06
54.88
53.68
54.40
98,788
+0.22(+0.41%)
Sep 09, 2019
54.56
54.82
53.75
54.18
106,641
-0.11(-0.20%)
Sep 06, 2019
54.69
54.69
53.82
54.29
88,349
-0.40(-0.73%)
Sep 05, 2019
53.88
55.22
53.88
54.69
104,571
+1.03(+1.93%)
Sep 04, 2019
53.91
54.37
53.15
53.65
164,622
-0.25(-0.47%)
Sep 03, 2019
55.14
55.14
53.87
53.91
128,236
-1.58(-2.85%)
Aug 30, 2019
56.83
57.55
55.27
55.49
122,172
-1.37(-2.40%)
Aug 29, 2019
56.28
57.34
56.28
56.85
74,074
+1.01(+1.82%)
Aug 28, 2019
55.34
56.14
54.86
55.84
73,626
+0.35(+0.63%)
Aug 27, 2019
56.32
56.53
55.09
55.49
88,399
-0.68(-1.22%)
Aug 26, 2019
56.35
56.57
55.57
56.17
73,780
+0.29(+0.52%)
Aug 23, 2019
57.96
57.96
55.69
55.88
95,728
-2.42(-4.15%)
Aug 22, 2019
58.38
58.98
58.11
58.30
98,336
+0.04(+0.07%)
Aug 21, 2019
57.82
58.30
57.55
58.26
97,614
+0.86(+1.50%)
Aug 20, 2019
58.61
59.36
57.36
57.40
118,569
-1.48(-2.52%)
Aug 19, 2019
57.94
59.11
57.76
58.88
188,832
+1.46(+2.55%)
Aug 16, 2019
57.31
57.93
57.27
57.42
188,485
+0.48(+0.84%)
Aug 15, 2019
57.39
57.44
56.59
56.94
105,271
-0.44(-0.77%)
Aug 14, 2019
57.83
58.12
57.02
57.38
141,856
-1.10(-1.89%)
Aug 13, 2019
58.40
59.79
57.77
58.48
101,828
+0.02(+0.03%)
Aug 12, 2019
59.11
59.39
58.39
58.46
111,508
-0.92(-1.54%)
Aug 09, 2019
59.16
59.90
57.78
59.38
163,579
-0.05(-0.08%)
Aug 08, 2019
59.27
59.58
57.87
59.43
220,030
-0.07(-0.11%)
Aug 07, 2019
58.72
60.28
58.72
59.50
332,186
-0.44(-0.73%)
Aug 06, 2019
58.41
61.77
57.29
59.94
534,371
+5.21(+9.52%)
Aug 05, 2019
55.31
55.89
53.86
54.73
223,377
-1.32(-2.35%)
Aug 02, 2019
55.90
56.48
54.89
56.04
228,253
-0.08(-0.14%)
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
.