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, 2008
33.05
34.07
33.05
33.30
142,470
-0.47(-1.39%)
Jul 30, 2008
33.79
34.18
33.62
33.77
124,814
+0.05(+0.14%)
Jul 29, 2008
33.72
33.75
32.45
33.72
103,940
+1.00(+3.06%)
Jul 28, 2008
33.43
34.08
32.60
32.72
153,095
-0.92(-2.74%)
Jul 25, 2008
32.59
33.79
31.96
33.64
165,776
+1.19(+3.67%)
Jul 24, 2008
31.79
33.35
31.52
32.45
244,815
+1.74(+5.67%)
Jul 23, 2008
30.96
31.35
30.47
30.71
120,866
+0.04(+0.13%)
Jul 22, 2008
29.50
30.90
29.50
30.67
178,714
+0.71(+2.36%)
Jul 21, 2008
30.27
30.27
29.85
29.96
79,163
-0.11(-0.37%)
Jul 18, 2008
30.56
30.61
30.07
30.07
141,297
-0.49(-1.61%)
Jul 17, 2008
30.09
31.00
29.80
30.57
140,173
+0.66(+2.21%)
Jul 16, 2008
29.26
30.07
29.02
29.91
86,249
+0.76(+2.62%)
Jul 15, 2008
28.63
29.75
28.63
29.14
86,679
+0.13(+0.44%)
Jul 14, 2008
29.81
29.81
28.82
29.02
80,488
-0.56(-1.91%)
Jul 11, 2008
28.94
29.67
28.64
29.58
110,623
+0.33(+1.11%)
Jul 10, 2008
28.22
29.30
27.74
29.25
138,485
+0.95(+3.34%)
Jul 09, 2008
28.98
29.10
28.24
28.31
104,733
-0.72(-2.49%)
Jul 08, 2008
28.20
29.13
28.14
29.03
146,469
+0.93(+3.31%)
Jul 07, 2008
28.30
28.99
27.80
28.10
75,583
-0.09(-0.31%)
Jul 04, 2008
28.28
28.59
27.84
28.19
41,217
+0.00(+0.00%)
Jul 03, 2008
28.28
28.59
27.84
28.19
41,217
-0.07(-0.25%)
Jul 02, 2008
29.04
29.04
27.86
28.26
128,418
-0.52(-1.82%)
Jul 01, 2008
28.16
29.01
27.77
28.79
196,630
+0.26(+0.92%)
Jun 30, 2008
28.16
29.26
28.13
28.52
158,171
-0.16(-0.55%)
Jun 27, 2008
28.77
29.12
28.40
28.68
338,434
-0.21(-0.74%)
Jun 26, 2008
28.99
29.13
28.74
28.90
178,105
-0.41(-1.38%)
Jun 25, 2008
28.92
29.53
28.28
29.30
178,593
+0.35(+1.21%)
Jun 24, 2008
29.07
29.29
28.03
28.95
201,499
-0.40(-1.35%)
Jun 23, 2008
30.01
30.01
29.17
29.35
70,391
-0.42(-1.42%)
Jun 20, 2008
29.88
30.45
28.90
29.77
427,080
-0.30(-1.00%)
Jun 19, 2008
29.54
30.33
29.54
30.07
131,836
-0.03(-0.11%)
Jun 18, 2008
29.95
30.25
29.68
30.10
186,274
+0.06(+0.21%)
Jun 17, 2008
30.36
30.44
29.96
30.04
136,388
-0.29(-0.94%)
Jun 16, 2008
30.10
30.56
29.69
30.33
172,242
+0.17(+0.58%)
Jun 13, 2008
29.93
30.61
28.94
30.15
145,020
+0.56(+1.91%)
Jun 12, 2008
29.37
30.22
29.37
29.59
134,864
+0.39(+1.33%)
Jun 11, 2008
29.56
29.87
29.20
29.20
143,146
-0.49(-1.66%)
Jun 10, 2008
30.08
30.37
29.48
29.69
255,495
-0.37(-1.22%)
Jun 09, 2008
30.07
30.46
29.63
30.06
158,649
-0.40(-1.31%)
Jun 06, 2008
31.26
31.32
30.38
30.45
131,122
-1.06(-3.36%)
Jun 05, 2008
31.05
31.54
30.71
31.51
160,678
+0.43(+1.38%)
Jun 04, 2008
30.43
31.51
30.39
31.08
365,901
+0.47(+1.53%)
Jun 03, 2008
30.22
30.65
30.13
30.61
179,675
+0.46(+1.53%)
Jun 02, 2008
29.93
30.20
29.81
30.15
222,159
+0.07(+0.24%)
May 30, 2008
29.91
30.20
29.55
30.08
183,459
+0.26(+0.88%)
May 29, 2008
29.31
30.10
29.23
29.82
82,365
+0.37(+1.24%)
May 28, 2008
29.80
29.99
29.06
29.45
81,410
-0.29(-0.99%)
May 27, 2008
28.89
29.75
28.89
29.75
105,502
+0.80(+2.77%)
May 26, 2008
29.17
29.27
28.80
28.94
94,676
+0.00(+0.00%)
May 23, 2008
29.17
29.27
28.80
28.94
94,676
-0.45(-1.51%)
May 22, 2008
28.75
29.59
28.75
29.39
129,867
+0.65(+2.27%)
May 21, 2008
28.71
29.42
28.54
28.74
126,429
+0.16(+0.56%)
May 20, 2008
29.03
29.21
28.19
28.58
183,679
-0.60(-2.07%)
May 19, 2008
28.50
30.72
28.12
29.18
436,917
+0.61(+2.14%)
May 16, 2008
28.37
28.64
27.65
28.57
164,829
+0.38(+1.35%)
May 15, 2008
27.31
28.29
27.19
28.19
129,321
+0.83(+3.02%)
May 14, 2008
27.43
27.84
27.36
27.36
130,402
-0.37(-1.35%)
May 13, 2008
27.83
27.86
27.27
27.74
80,685
-0.09(-0.31%)
May 12, 2008
27.16
27.85
27.16
27.82
73,925
+0.76(+2.82%)
May 09, 2008
26.92
27.22
26.73
27.06
52,927
-0.14(-0.53%)
May 08, 2008
27.42
27.43
26.77
27.20
72,320
+0.10(+0.38%)
May 07, 2008
27.22
27.86
27.03
27.10
112,657
-0.03(-0.12%)
May 06, 2008
27.08
27.43
26.94
27.13
93,416
-0.06(-0.20%)
May 05, 2008
26.79
27.32
26.67
27.19
98,629
+0.26(+0.97%)
May 02, 2008
27.78
27.78
26.85
26.92
111,246
-0.53(-1.94%)
May 01, 2008
27.27
28.05
27.20
27.46
134,250
+0.13(+0.47%)
Apr 30, 2008
27.39
28.02
27.27
27.33
88,235
+0.08(+0.29%)
Apr 29, 2008
27.43
27.66
27.19
27.25
85,818
-0.14(-0.52%)
Apr 28, 2008
27.31
27.66
27.13
27.39
103,669
+0.02(+0.06%)
Apr 25, 2008
26.24
27.50
26.24
27.38
198,518
+1.30(+4.97%)
Apr 24, 2008
25.04
26.38
24.58
26.08
196,373
+0.81(+3.21%)
Apr 23, 2008
25.27
25.37
24.72
25.27
90,335
+0.10(+0.41%)
Apr 22, 2008
25.64
25.64
24.58
25.17
234,513
-0.60(-2.34%)
Apr 21, 2008
25.53
25.90
25.49
25.77
129,613
+0.08(+0.31%)
Apr 18, 2008
25.37
26.15
25.36
25.69
233,363
+0.75(+3.00%)
Apr 17, 2008
24.91
25.23
24.81
24.95
147,552
-0.14(-0.54%)
Apr 16, 2008
24.56
25.13
24.37
25.08
169,643
+0.72(+2.94%)
Apr 15, 2008
24.41
24.70
24.16
24.37
234,932
+0.14(+0.56%)
Apr 14, 2008
24.48
24.64
24.23
24.23
149,668
-0.31(-1.26%)
Apr 11, 2008
24.40
25.12
24.35
24.54
204,145
-0.85(-3.35%)
Apr 10, 2008
25.03
25.41
24.83
25.39
107,979
+0.41(+1.66%)
Apr 09, 2008
25.45
25.69
24.87
24.98
102,311
-0.48(-1.90%)
Apr 08, 2008
25.43
26.14
25.27
25.46
86,624
-0.19(-0.74%)
Apr 07, 2008
25.97
26.23
25.52
25.65
89,695
-0.19(-0.74%)
Apr 04, 2008
25.93
25.93
25.44
25.84
196,197
+0.01(+0.03%)
Apr 03, 2008
26.11
26.13
25.56
25.84
224,284
-0.54(-2.05%)
Apr 02, 2008
25.31
26.66
25.30
26.38
98,493
+0.45(+1.72%)
Apr 01, 2008
25.66
25.95
25.21
25.93
181,667
+0.29(+1.12%)
Mar 31, 2008
25.93
26.07
25.47
25.64
172,238
-0.29(-1.13%)
Mar 28, 2008
26.15
26.70
25.86
25.94
142,113
-0.13(-0.49%)
Mar 27, 2008
26.76
26.76
26.00
26.07
126,765
-0.61(-2.29%)
Mar 26, 2008
26.59
26.75
26.29
26.68
72,646
-0.10(-0.36%)
Mar 25, 2008
26.49
26.89
26.03
26.77
133,453
+0.33(+1.23%)
Mar 24, 2008
25.88
26.66
25.66
26.45
281,567
+0.68(+2.62%)
Mar 21, 2008
25.32
25.99
24.49
25.77
532,341
+0.00(+0.00%)
Mar 20, 2008
25.32
25.99
24.49
25.77
533,042
+0.72(+2.86%)
Mar 19, 2008
26.14
26.30
25.06
25.06
195,323
-0.94(-3.61%)
Mar 18, 2008
25.30
26.19
24.84
25.99
170,882
+1.34(+5.42%)
Mar 17, 2008
24.21
25.19
24.13
24.66
187,497
+0.02(+0.10%)
Mar 14, 2008
25.64
25.64
24.23
24.64
229,778
-0.83(-3.28%)
Mar 13, 2008
24.42
25.53
24.09
25.47
352,177
+1.06(+4.33%)
Mar 12, 2008
25.09
25.15
24.37
24.41
312,291
-0.62(-2.48%)
Mar 11, 2008
24.91
25.35
24.38
25.03
242,849
+0.86(+3.55%)
Mar 10, 2008
24.94
25.35
24.17
24.17
159,625
-0.62(-2.50%)
Mar 07, 2008
24.56
25.06
24.11
24.79
167,829
-0.08(-0.32%)
Mar 06, 2008
24.75
25.22
24.75
24.87
303,311
+0.03(+0.13%)
Mar 05, 2008
24.95
25.13
24.69
24.84
178,773
+0.06(+0.26%)
Mar 04, 2008
24.68
25.02
24.63
24.78
269,076
-0.13(-0.51%)
Mar 03, 2008
24.81
25.49
24.55
24.91
303,735
+0.11(+0.45%)
Feb 29, 2008
24.77
25.16
24.66
24.79
261,888
-0.33(-1.30%)
Feb 28, 2008
25.13
25.65
25.04
25.12
255,836
-0.26(-1.03%)
Feb 27, 2008
25.55
26.03
25.34
25.38
264,389
-0.37(-1.42%)
Feb 26, 2008
25.74
26.35
25.27
25.75
178,490
-0.12(-0.46%)
Feb 25, 2008
25.14
26.02
24.99
25.87
256,839
+0.68(+2.71%)
Feb 22, 2008
25.42
25.44
24.78
25.18
418,327
-0.25(-0.97%)
Feb 21, 2008
25.74
26.32
25.10
25.43
489,299
-0.08(-0.31%)
Feb 20, 2008
25.49
26.05
25.20
25.51
240,025
-0.14(-0.53%)
Feb 19, 2008
26.69
26.92
25.47
25.64
186,614
-0.64(-2.42%)
Feb 18, 2008
26.03
26.47
25.76
26.28
193,964
+0.00(+0.00%)
Feb 15, 2008
26.03
26.47
25.76
26.28
193,964
+0.08(+0.30%)
Feb 14, 2008
27.04
27.17
26.00
26.20
222,185
-0.73(-2.72%)
Feb 13, 2008
26.06
27.10
26.01
26.93
423,155
+1.18(+4.57%)
Feb 12, 2008
25.84
25.90
25.29
25.76
514,732
+0.09(+0.34%)
Feb 11, 2008
25.80
25.96
25.25
25.67
156,710
-0.15(-0.58%)
Feb 08, 2008
25.80
27.58
25.39
25.82
303,420
+0.01(+0.03%)
Feb 07, 2008
26.27
26.43
25.57
25.81
242,791
-0.55(-2.08%)
Feb 06, 2008
26.58
26.95
26.21
26.36
209,114
+0.05(+0.18%)
Feb 05, 2008
25.63
26.51
25.47
26.31
218,946
+0.10(+0.39%)
Feb 04, 2008
26.95
27.67
26.19
26.21
202,564
-0.76(-2.83%)
Feb 01, 2008
26.88
27.62
25.92
26.97
260,395
+0.25(+0.95%)
Jan 31, 2008
25.49
27.02
25.48
26.72
241,960
+0.83(+3.19%)
Jan 30, 2008
26.44
27.11
25.81
25.89
144,964
-0.72(-2.72%)
Jan 29, 2008
27.23
27.30
26.47
26.61
145,030
-0.39(-1.44%)
Jan 28, 2008
25.99
27.01
25.65
27.00
195,626
+1.00(+3.85%)
Jan 25, 2008
25.27
26.39
24.36
26.00
338,411
+1.07(+4.27%)
Jan 24, 2008
28.35
29.35
23.33
24.94
891,875
-4.94(-16.55%)
Jan 23, 2008
29.12
30.37
28.29
29.88
190,354
+0.05(+0.16%)
Jan 22, 2008
29.89
31.49
29.65
29.83
156,376
-0.60(-1.96%)
Jan 21, 2008
31.54
31.86
30.29
30.43
151,384
+0.00(+0.00%)
Jan 18, 2008
31.54
31.86
30.29
30.43
151,384
-0.05(-0.16%)
Jan 17, 2008
31.09
31.69
30.40
30.48
128,413
-0.84(-2.69%)
Jan 16, 2008
30.39
31.66
30.30
31.32
140,075
+0.87(+2.87%)
Jan 15, 2008
30.68
30.92
30.29
30.45
49,432
-0.66(-2.12%)
Jan 14, 2008
30.75
31.36
30.39
31.11
76,753
+0.64(+2.09%)
Jan 11, 2008
32.15
32.34
30.47
30.47
105,555
-2.00(-6.15%)
Jan 10, 2008
31.07
33.18
31.07
32.47
146,545
+0.98(+3.11%)
Jan 09, 2008
30.72
31.58
30.45
31.49
86,411
+0.64(+2.06%)
Jan 08, 2008
31.69
32.35
30.76
30.85
122,981
-0.76(-2.39%)
Jan 07, 2008
31.80
32.30
31.20
31.61
112,349
+0.02(+0.08%)
Jan 04, 2008
32.70
32.99
31.40
31.58
88,890
-1.49(-4.50%)
Jan 03, 2008
33.28
33.82
32.98
33.07
112,450
-0.21(-0.62%)
Jan 02, 2008
33.83
34.17
32.48
33.28
164,064
-0.64(-1.90%)
Jan 01, 2008
34.42
35.51
33.57
33.92
72,705
+0.00(+0.00%)
Dec 31, 2007
34.42
35.51
33.57
33.92
72,705
-0.55(-1.59%)
Dec 28, 2007
34.84
36.04
34.40
34.47
120,045
+0.10(+0.30%)
Dec 27, 2007
35.93
35.93
34.34
34.37
86,468
-1.59(-4.42%)
Dec 26, 2007
35.14
36.21
34.79
35.96
89,649
+0.51(+1.44%)
Dec 24, 2007
35.43
35.61
34.87
35.45
33,405
+0.20(+0.56%)
Dec 21, 2007
34.91
35.53
34.54
35.25
264,579
+0.90(+2.62%)
Dec 20, 2007
33.36
34.35
32.61
34.35
132,931
+1.33(+4.02%)
Dec 19, 2007
32.58
33.32
32.22
33.02
88,110
+0.31(+0.95%)
Dec 18, 2007
32.38
32.79
31.31
32.71
258,941
+0.63(+1.96%)
Dec 17, 2007
32.67
33.55
32.08
32.08
96,843
-0.80(-2.44%)
Dec 14, 2007
33.50
34.44
32.86
32.89
101,997
-1.13(-3.32%)
Dec 13, 2007
33.85
34.21
33.54
34.02
84,306
-0.14(-0.42%)
Dec 12, 2007
34.17
35.03
33.79
34.16
91,812
+0.90(+2.70%)
Dec 11, 2007
34.68
34.89
33.20
33.26
108,198
-1.18(-3.42%)
Dec 10, 2007
34.38
34.60
33.95
34.44
135,792
+0.06(+0.19%)
Dec 07, 2007
34.43
34.61
33.83
34.37
107,063
+0.11(+0.32%)
Dec 06, 2007
33.04
34.28
33.04
34.26
149,175
+1.10(+3.31%)
Dec 05, 2007
32.43
33.20
32.36
33.17
153,430
+1.28(+4.01%)
Dec 04, 2007
31.97
32.55
31.65
31.89
111,583
-0.45(-1.40%)
Dec 03, 2007
32.58
33.03
32.15
32.34
131,618
-0.25(-0.76%)
Nov 30, 2007
34.07
34.66
32.25
32.58
259,972
-0.94(-2.80%)
Nov 29, 2007
33.46
33.93
33.20
33.52
162,596
+0.03(+0.09%)
Nov 28, 2007
32.87
33.75
32.27
33.49
160,454
+1.07(+3.31%)
Nov 27, 2007
32.66
33.20
31.93
32.42
190,592
+0.06(+0.20%)
Nov 26, 2007
34.01
34.01
32.21
32.35
175,509
-1.67(-4.91%)
Nov 23, 2007
33.32
34.31
32.47
34.02
35,431
+1.02(+3.08%)
Nov 21, 2007
33.21
34.06
33.00
33.01
88,040
-0.47(-1.40%)
Nov 20, 2007
33.50
33.65
32.55
33.48
142,275
+0.13(+0.38%)
Nov 19, 2007
32.62
34.02
32.11
33.35
260,455
+0.38(+1.16%)
Nov 16, 2007
31.64
33.30
31.62
32.97
589,287
+1.39(+4.41%)
Nov 15, 2007
31.82
32.08
31.32
31.58
159,921
-0.22(-0.70%)
Nov 14, 2007
32.73
32.86
31.77
31.80
456,701
-0.80(-2.44%)
Nov 13, 2007
32.67
34.53
32.10
32.59
136,586
+0.36(+1.11%)
Nov 12, 2007
32.66
32.78
31.86
32.24
175,855
-0.41(-1.24%)
Nov 09, 2007
33.00
33.08
32.38
32.64
141,868
-0.75(-2.24%)
Nov 08, 2007
34.02
34.02
33.10
33.39
178,439
-0.34(-1.01%)
Nov 07, 2007
34.34
34.43
33.41
33.73
136,642
-1.12(-3.22%)
Nov 06, 2007
34.14
34.91
33.44
34.85
71,929
+0.76(+2.21%)
Nov 05, 2007
33.54
34.41
33.45
34.10
55,735
+0.04(+0.12%)
Nov 02, 2007
34.17
34.95
33.43
34.06
57,298
+0.37(+1.09%)
Nov 01, 2007
34.75
34.75
33.32
33.69
167,459
-1.68(-4.74%)
Oct 31, 2007
34.60
35.39
34.18
35.37
97,982
+1.00(+2.91%)
Oct 30, 2007
34.10
34.55
34.10
34.37
66,886
+0.06(+0.16%)
Oct 29, 2007
34.63
35.02
33.70
34.31
67,200
-0.21(-0.60%)
Oct 26, 2007
33.90
34.94
33.43
34.52
64,438
+1.05(+3.14%)
Oct 25, 2007
33.52
34.01
33.32
33.47
68,238
+0.20(+0.60%)
Oct 24, 2007
33.92
34.12
32.26
33.27
100,934
-1.11(-3.24%)
Oct 23, 2007
34.19
35.01
33.32
34.38
98,195
+0.56(+1.64%)
Oct 22, 2007
32.36
33.94
32.16
33.83
109,944
+1.32(+4.06%)
Oct 19, 2007
34.39
34.57
32.50
32.51
107,281
-1.89(-5.50%)
Oct 18, 2007
34.48
35.04
34.30
34.40
69,247
-0.27(-0.78%)
Oct 17, 2007
34.95
35.96
33.82
34.67
159,858
+0.19(+0.55%)
Oct 16, 2007
35.22
35.76
34.42
34.48
109,083
-0.91(-2.58%)
Oct 15, 2007
36.25
36.25
35.18
35.39
137,618
-1.04(-2.86%)
Oct 12, 2007
35.65
36.80
35.20
36.43
100,224
+0.96(+2.71%)
Oct 11, 2007
36.19
36.49
35.47
35.47
129,432
-0.68(-1.89%)
Oct 10, 2007
35.57
36.16
35.43
36.15
58,498
+0.38(+1.07%)
Oct 09, 2007
35.89
36.17
35.38
35.77
88,468
+0.06(+0.16%)
Oct 08, 2007
35.92
36.09
35.41
35.72
85,445
-0.35(-0.97%)
Oct 05, 2007
35.59
36.37
35.00
36.07
107,661
+0.87(+2.46%)
Oct 04, 2007
34.48
35.60
34.09
35.20
79,288
+0.87(+2.52%)
Oct 03, 2007
34.48
34.80
33.96
34.33
53,881
-0.42(-1.21%)
Oct 02, 2007
34.47
35.14
34.47
34.76
105,268
+0.37(+1.09%)
Oct 01, 2007
33.09
34.38
32.97
34.38
102,566
+1.31(+3.97%)
Sep 28, 2007
33.62
34.26
33.02
33.07
59,540
-0.64(-1.91%)
Sep 27, 2007
34.17
34.48
33.30
33.71
92,863
-0.23(-0.68%)
Sep 26, 2007
34.07
34.17
33.40
33.94
113,296
+0.16(+0.47%)
Sep 25, 2007
33.79
34.26
33.24
33.79
183,522
-0.22(-0.65%)
Sep 24, 2007
35.63
35.77
33.80
34.01
119,325
-1.70(-4.76%)
Sep 21, 2007
35.66
35.97
34.68
35.71
223,949
+0.38(+1.08%)
Sep 20, 2007
35.30
35.67
34.43
35.33
73,919
-0.11(-0.31%)
Sep 19, 2007
34.36
35.74
34.36
35.44
122,826
+1.38(+4.04%)
Sep 18, 2007
32.71
34.11
32.07
34.06
137,161
+1.59(+4.90%)
Sep 17, 2007
32.94
32.94
32.32
32.47
189,945
-0.64(-1.92%)
Sep 14, 2007
32.55
33.17
31.62
33.11
138,440
+0.25(+0.75%)
Sep 13, 2007
33.39
33.83
32.43
32.86
127,323
-0.29(-0.89%)
Sep 12, 2007
33.08
33.55
32.68
33.16
85,701
+0.00(+0.00%)
Sep 11, 2007
32.37
33.19
32.16
33.16
134,928
+0.92(+2.86%)
Sep 10, 2007
32.89
33.13
31.75
32.24
79,057
-0.33(-1.00%)
Sep 07, 2007
32.69
33.85
32.36
32.56
89,810
-0.67(-2.01%)
Sep 06, 2007
33.77
33.90
33.01
33.23
68,058
-0.25(-0.74%)
Sep 05, 2007
33.28
33.67
32.74
33.48
218,765
+0.05(+0.14%)
Sep 04, 2007
33.36
34.76
33.10
33.43
135,431
-0.06(-0.17%)
Aug 31, 2007
33.64
33.64
32.55
33.48
88,157
+0.25(+0.77%)
Aug 30, 2007
32.72
33.66
32.53
33.23
121,151
+0.07(+0.22%)
Aug 29, 2007
32.12
33.42
32.04
33.16
113,447
+1.16(+3.63%)
Aug 28, 2007
32.82
32.87
31.90
32.00
139,074
-1.11(-3.34%)
Aug 27, 2007
33.14
33.63
32.70
33.10
148,213
-0.20(-0.60%)
Aug 24, 2007
33.17
33.63
32.52
33.30
153,757
+0.22(+0.67%)
Aug 23, 2007
33.47
33.65
32.84
33.08
92,914
-0.17(-0.50%)
Aug 22, 2007
33.63
33.63
32.89
33.24
140,707
-0.02(-0.05%)
Aug 21, 2007
33.52
33.55
32.90
33.26
104,908
-0.38(-1.13%)
Aug 20, 2007
35.18
35.18
33.04
33.64
120,304
-1.45(-4.15%)
Aug 17, 2007
34.98
35.49
33.46
35.10
197,066
+1.71(+5.12%)
Aug 16, 2007
31.84
34.33
31.84
33.39
228,434
+1.48(+4.63%)
Aug 15, 2007
31.85
32.86
31.84
31.91
109,386
+0.02(+0.05%)
Aug 14, 2007
33.17
33.69
31.84
31.89
130,297
-1.46(-4.39%)
Aug 13, 2007
33.86
34.94
33.35
33.36
172,272
-0.33(-0.99%)
Aug 10, 2007
31.76
36.97
30.94
33.69
347,111
+1.39(+4.31%)
Aug 09, 2007
32.16
32.31
31.33
32.30
328,253
-0.34(-1.05%)
Aug 08, 2007
32.68
33.22
31.80
32.64
290,006
+0.13(+0.39%)
Aug 07, 2007
32.35
32.73
31.56
32.51
196,074
-0.10(-0.29%)
Aug 06, 2007
32.22
32.88
31.66
32.61
187,878
+0.48(+1.51%)
Aug 03, 2007
32.42
33.71
32.04
32.12
128,313
-1.46(-4.36%)
Aug 02, 2007
34.14
34.32
33.31
33.59
141,342
-0.49(-1.45%)
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
.