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, 2009
18.54
18.87
18.30
18.63
121,778
+0.06(+0.34%)
Jul 30, 2009
18.68
18.83
18.51
18.56
102,846
+0.14(+0.78%)
Jul 29, 2009
18.36
18.57
18.17
18.42
160,839
-0.03(-0.17%)
Jul 28, 2009
18.28
18.45
18.20
18.45
101,401
+0.05(+0.26%)
Jul 27, 2009
18.44
18.59
18.29
18.40
131,941
-0.19(-1.03%)
Jul 24, 2009
18.09
18.64
18.05
18.59
249,437
+0.54(+2.99%)
Jul 23, 2009
17.59
18.28
17.55
18.05
239,301
+0.50(+2.85%)
Jul 22, 2009
17.56
17.74
17.39
17.55
92,470
-0.02(-0.09%)
Jul 21, 2009
17.39
17.63
17.24
17.57
119,129
+0.24(+1.38%)
Jul 20, 2009
17.33
17.50
17.18
17.33
188,556
+0.07(+0.41%)
Jul 17, 2009
17.55
17.55
17.15
17.26
104,791
-0.30(-1.72%)
Jul 16, 2009
17.13
17.58
17.13
17.56
98,223
+0.30(+1.75%)
Jul 15, 2009
17.00
17.27
16.95
17.26
114,043
+0.44(+2.60%)
Jul 14, 2009
16.73
16.87
16.53
16.82
106,832
+0.02(+0.14%)
Jul 13, 2009
16.64
16.81
16.55
16.80
112,647
-0.02(-0.14%)
Jul 10, 2009
16.33
16.86
16.33
16.82
123,711
+0.37(+2.22%)
Jul 09, 2009
16.97
16.97
16.42
16.46
122,908
-0.46(-2.73%)
Jul 08, 2009
16.65
17.02
16.38
16.92
255,578
+0.29(+1.77%)
Jul 07, 2009
16.71
16.84
16.60
16.62
164,400
-0.05(-0.29%)
Jul 06, 2009
16.67
16.81
16.37
16.67
202,716
+0.04(+0.24%)
Jul 02, 2009
16.85
16.92
16.58
16.63
135,778
-0.29(-1.74%)
Jul 01, 2009
16.58
17.04
16.58
16.92
127,891
+0.51(+3.10%)
Jun 30, 2009
16.26
16.54
16.22
16.42
123,143
+0.08(+0.49%)
Jun 29, 2009
16.56
16.73
16.29
16.34
145,988
-0.22(-1.34%)
Jun 26, 2009
16.33
16.84
16.20
16.56
387,773
+0.07(+0.43%)
Jun 25, 2009
16.15
16.49
15.93
16.49
197,689
+0.41(+2.52%)
Jun 24, 2009
16.35
16.37
15.93
16.08
182,367
-0.06(-0.35%)
Jun 23, 2009
16.11
16.35
15.99
16.14
177,587
-0.02(-0.10%)
Jun 22, 2009
16.58
16.75
16.15
16.15
199,383
-0.50(-3.01%)
Jun 19, 2009
16.80
16.84
16.53
16.65
213,548
-0.02(-0.10%)
Jun 18, 2009
16.65
16.72
16.42
16.67
116,338
+0.04(+0.24%)
Jun 17, 2009
16.53
16.71
16.43
16.63
106,258
+0.15(+0.92%)
Jun 16, 2009
17.04
17.09
16.48
16.48
115,747
-0.37(-2.17%)
Jun 15, 2009
17.17
17.36
16.73
16.84
212,134
-0.34(-1.99%)
Jun 12, 2009
17.23
17.28
16.95
17.19
165,986
+0.04(+0.23%)
Jun 11, 2009
17.13
17.38
17.01
17.15
138,969
+0.14(+0.84%)
Jun 10, 2009
17.90
17.90
16.89
17.00
189,777
-0.74(-4.17%)
Jun 09, 2009
17.87
17.99
17.64
17.74
106,526
+0.02(+0.09%)
Jun 08, 2009
17.78
18.16
17.52
17.73
148,193
-0.33(-1.85%)
Jun 05, 2009
18.18
18.35
17.89
18.06
123,685
-0.02(-0.13%)
Jun 04, 2009
17.94
18.23
17.89
18.09
117,003
+0.08(+0.44%)
Jun 03, 2009
18.19
18.29
17.60
18.01
131,101
-0.22(-1.22%)
Jun 02, 2009
17.86
18.40
17.82
18.23
158,893
+0.33(+1.87%)
Jun 01, 2009
17.90
18.24
17.75
17.89
158,602
+0.26(+1.49%)
May 29, 2009
17.50
17.66
17.33
17.63
136,586
+0.24(+1.37%)
May 28, 2009
17.22
17.50
16.93
17.39
158,600
+0.19(+1.11%)
May 27, 2009
17.08
17.30
16.98
17.20
151,929
-0.02(-0.14%)
May 26, 2009
16.65
17.31
16.65
17.23
223,401
+0.56(+3.39%)
May 22, 2009
16.82
16.90
16.62
16.66
164,320
-0.10(-0.62%)
May 21, 2009
16.57
16.80
16.57
16.77
148,719
+0.01(+0.05%)
May 20, 2009
16.85
17.20
16.67
16.76
129,758
-0.02(-0.09%)
May 19, 2009
16.90
17.16
16.66
16.77
161,758
-0.24(-1.40%)
May 18, 2009
16.76
17.13
16.63
17.01
167,692
+0.25(+1.47%)
May 15, 2009
16.66
16.89
16.57
16.77
165,780
+0.05(+0.29%)
May 14, 2009
16.52
17.00
16.46
16.72
146,403
+0.21(+1.25%)
May 13, 2009
16.50
16.77
16.46
16.51
193,237
-0.18(-1.10%)
May 12, 2009
16.80
16.84
16.58
16.69
191,120
-0.09(-0.52%)
May 11, 2009
16.68
16.91
16.58
16.78
108,715
-0.02(-0.14%)
May 08, 2009
16.90
17.12
16.68
16.81
149,197
+0.09(+0.52%)
May 07, 2009
17.05
17.29
16.66
16.72
147,210
-0.06(-0.33%)
May 06, 2009
17.45
17.69
16.67
16.77
153,767
-0.64(-3.70%)
May 05, 2009
17.89
18.01
17.12
17.42
136,408
-0.65(-3.61%)
May 04, 2009
17.85
18.10
17.31
18.07
259,840
+0.82(+4.75%)
May 01, 2009
16.84
17.25
16.73
17.25
202,298
+0.45(+2.70%)
Apr 30, 2009
16.83
17.08
16.71
16.80
364,170
+0.02(+0.14%)
Apr 29, 2009
16.31
16.80
16.18
16.77
261,035
+0.64(+3.99%)
Apr 28, 2009
16.03
16.43
16.03
16.13
210,104
-0.06(-0.39%)
Apr 27, 2009
16.07
16.42
15.95
16.19
265,301
-0.10(-0.59%)
Apr 24, 2009
16.17
16.53
16.09
16.29
214,735
-0.21(-1.25%)
Apr 23, 2009
17.16
17.28
16.32
16.50
356,000
-1.03(-5.85%)
Apr 22, 2009
17.70
17.95
17.41
17.52
141,196
-0.37(-2.04%)
Apr 21, 2009
17.58
18.15
17.58
17.89
176,519
+0.18(+1.03%)
Apr 20, 2009
17.66
17.93
17.61
17.70
181,170
-0.40(-2.20%)
Apr 17, 2009
17.75
18.22
17.70
18.10
121,127
+0.41(+2.34%)
Apr 16, 2009
17.11
17.85
17.01
17.69
101,260
+0.68(+4.02%)
Apr 15, 2009
16.37
17.04
16.35
17.00
97,493
+0.60(+3.63%)
Apr 14, 2009
17.04
17.39
16.33
16.41
143,904
-0.84(-4.89%)
Apr 13, 2009
17.50
17.88
17.14
17.25
182,972
-0.42(-2.38%)
Apr 09, 2009
17.47
17.82
17.39
17.67
156,397
+0.40(+2.30%)
Apr 08, 2009
17.10
17.37
16.78
17.27
86,873
+0.35(+2.07%)
Apr 07, 2009
17.12
17.49
16.90
16.92
106,720
-0.37(-2.16%)
Apr 06, 2009
17.68
17.69
17.02
17.30
189,178
-0.47(-2.64%)
Apr 03, 2009
17.89
18.02
17.64
17.77
178,694
-0.10(-0.58%)
Apr 02, 2009
18.01
18.19
17.75
17.87
205,344
-0.06(-0.31%)
Apr 01, 2009
17.85
17.97
17.68
17.93
161,543
-0.16(-0.88%)
Mar 31, 2009
17.73
18.54
17.73
18.09
153,540
+0.55(+3.13%)
Mar 30, 2009
17.67
17.74
17.09
17.54
226,647
-0.68(-3.71%)
Mar 26, 2009
17.74
18.22
17.66
18.21
169,949
+0.72(+4.14%)
Mar 25, 2009
17.17
17.65
16.97
17.49
181,404
+0.47(+2.76%)
Mar 24, 2009
17.23
17.42
16.94
17.02
112,234
-0.35(-2.01%)
Mar 23, 2009
17.31
17.46
16.92
17.37
163,312
+0.55(+3.26%)
Mar 20, 2009
16.94
17.73
16.72
16.82
185,193
-0.64(-3.64%)
Mar 19, 2009
17.85
17.93
17.31
17.46
89,727
-0.16(-0.90%)
Mar 18, 2009
17.61
17.78
17.12
17.62
145,957
+0.01(+0.05%)
Mar 17, 2009
16.89
17.61
16.65
17.61
95,892
+0.72(+4.23%)
Mar 16, 2009
17.55
17.55
16.80
16.89
171,443
-0.60(-3.41%)
Mar 13, 2009
17.54
18.05
17.09
17.49
74,680
-0.02(-0.09%)
Mar 12, 2009
16.99
17.78
16.77
17.50
139,710
+0.39(+2.28%)
Mar 11, 2009
17.27
17.95
16.91
17.12
65,006
-0.10(-0.60%)
Mar 10, 2009
15.93
17.27
15.71
17.22
142,070
+1.44(+9.12%)
Mar 09, 2009
17.06
17.08
15.70
15.78
108,110
-1.45(-8.40%)
Mar 06, 2009
17.08
17.39
16.64
17.23
145,744
+0.29(+1.69%)
Mar 05, 2009
17.67
17.76
16.92
16.94
122,415
-1.03(-5.71%)
Mar 04, 2009
17.90
18.28
17.45
17.97
126,525
+0.83(+4.87%)
Mar 02, 2009
18.56
18.56
17.11
17.13
173,430
-1.66(-8.84%)
Feb 27, 2009
18.20
19.36
17.97
18.79
180,777
+0.50(+2.74%)
Feb 26, 2009
18.66
19.17
18.19
18.29
236,568
-0.26(-1.41%)
Feb 25, 2009
18.58
19.05
18.37
18.55
131,548
-0.11(-0.60%)
Feb 24, 2009
18.46
18.94
18.19
18.67
187,547
+0.24(+1.29%)
Feb 23, 2009
19.52
19.52
18.32
18.43
93,193
-0.99(-5.12%)
Feb 20, 2009
19.76
19.88
19.21
19.42
74,855
-0.50(-2.51%)
Feb 19, 2009
20.01
20.48
19.82
19.92
80,074
+0.08(+0.40%)
Feb 18, 2009
20.47
20.57
19.76
19.84
122,576
-0.53(-2.61%)
Feb 17, 2009
20.78
20.82
20.36
20.37
76,859
-1.03(-4.79%)
Feb 13, 2009
21.24
21.65
20.93
21.40
82,034
+0.26(+1.24%)
Feb 12, 2009
20.51
21.28
20.47
21.14
102,507
-0.25(-1.15%)
Feb 11, 2009
21.62
21.68
20.67
21.38
77,603
-0.05(-0.22%)
Feb 10, 2009
21.99
22.35
21.18
21.43
104,474
-0.75(-3.37%)
Feb 09, 2009
22.12
22.40
21.87
22.18
71,740
-0.10(-0.43%)
Feb 06, 2009
21.35
22.31
21.29
22.27
132,271
+1.15(+5.46%)
Feb 05, 2009
21.24
21.68
20.95
21.12
133,877
-0.27(-1.26%)
Feb 04, 2009
21.34
22.29
21.27
21.39
87,577
-0.06(-0.30%)
Feb 03, 2009
21.37
21.62
21.07
21.46
118,855
+0.20(+0.94%)
Feb 02, 2009
20.70
21.36
20.43
21.26
104,491
+0.44(+2.10%)
Jan 30, 2009
20.96
21.26
20.55
20.82
110,580
-0.11(-0.53%)
Jan 29, 2009
21.00
21.24
20.56
20.93
90,637
-0.25(-1.16%)
Jan 28, 2009
21.01
21.34
20.61
21.18
128,163
+0.33(+1.60%)
Jan 27, 2009
20.71
21.06
20.45
20.84
89,415
+0.14(+0.69%)
Jan 26, 2009
20.72
20.91
20.41
20.70
91,716
+0.08(+0.39%)
Jan 23, 2009
19.88
20.93
19.88
20.62
132,691
+0.34(+1.69%)
Jan 22, 2009
20.87
20.87
20.14
20.28
228,915
-0.45(-2.15%)
Jan 21, 2009
20.09
20.92
19.54
20.72
116,080
+0.95(+4.82%)
Jan 20, 2009
20.56
20.77
19.63
19.77
144,150
-1.11(-5.33%)
Jan 16, 2009
20.79
21.06
20.01
20.88
100,075
+0.25(+1.19%)
Jan 15, 2009
19.85
20.66
19.53
20.64
102,465
+0.73(+3.67%)
Jan 14, 2009
20.99
21.25
19.80
19.91
96,960
-1.46(-6.85%)
Jan 13, 2009
20.83
21.38
20.83
21.37
90,278
+0.59(+2.83%)
Jan 12, 2009
20.87
20.90
20.41
20.78
235,176
-0.55(-2.57%)
Jan 09, 2009
22.01
22.32
21.10
21.33
102,292
-0.75(-3.38%)
Jan 08, 2009
21.50
22.14
21.47
22.08
95,496
+0.60(+2.78%)
Jan 07, 2009
21.71
21.80
21.18
21.48
65,400
-0.55(-2.49%)
Jan 06, 2009
21.21
22.23
21.11
22.03
86,727
+0.96(+4.57%)
Jan 05, 2009
21.65
22.11
20.82
21.07
97,576
-0.37(-1.74%)
Jan 02, 2009
21.44
21.72
21.14
21.44
76,315
+0.26(+1.24%)
Dec 31, 2008
20.34
21.62
20.34
21.18
107,288
+0.91(+4.51%)
Dec 30, 2008
20.15
20.37
20.03
20.26
85,141
+0.35(+1.76%)
Dec 29, 2008
20.38
20.52
19.71
19.91
64,971
-0.47(-2.30%)
Dec 26, 2008
20.72
21.02
19.92
20.38
50,672
-0.21(-1.00%)
Dec 24, 2008
20.17
20.64
19.80
20.59
47,575
+0.49(+2.45%)
Dec 23, 2008
20.23
20.75
19.87
20.10
97,408
-0.03(-0.16%)
Dec 22, 2008
20.61
20.97
19.39
20.13
120,131
-0.44(-2.13%)
Dec 19, 2008
21.09
21.46
20.30
20.57
210,604
-0.09(-0.42%)
Dec 18, 2008
20.23
21.10
19.96
20.65
175,396
+0.33(+1.60%)
Dec 17, 2008
20.19
20.62
19.73
20.33
114,506
+0.01(+0.04%)
Dec 16, 2008
19.18
20.38
18.92
20.32
158,570
+1.46(+7.76%)
Dec 15, 2008
19.12
19.33
18.60
18.86
195,184
-0.18(-0.96%)
Dec 12, 2008
18.13
19.09
17.72
19.04
135,623
+0.52(+2.79%)
Dec 11, 2008
18.97
19.34
18.28
18.52
183,669
-0.72(-3.72%)
Dec 10, 2008
19.66
20.02
18.96
19.24
116,321
-0.25(-1.30%)
Dec 09, 2008
18.81
19.89
18.80
19.49
258,475
+0.45(+2.34%)
Dec 08, 2008
19.83
19.83
18.73
19.05
316,027
-0.28(-1.44%)
Dec 05, 2008
19.74
20.17
18.84
19.33
454,958
-0.45(-2.29%)
Dec 04, 2008
21.03
21.49
19.44
19.78
168,851
-1.41(-6.68%)
Dec 03, 2008
20.61
21.99
20.15
21.19
163,122
+0.45(+2.18%)
Dec 02, 2008
20.79
21.00
20.50
20.74
745,595
+0.44(+2.15%)
Dec 01, 2008
20.12
20.90
19.48
20.30
508,811
-0.37(-1.81%)
Nov 28, 2008
20.57
21.28
20.27
20.68
71,049
-0.18(-0.88%)
Nov 26, 2008
18.53
21.08
18.53
20.86
289,387
+2.14(+11.42%)
Nov 25, 2008
18.40
18.94
18.00
18.72
167,337
+0.59(+3.24%)
Nov 24, 2008
17.87
18.75
17.63
18.13
207,709
+0.64(+3.68%)
Nov 21, 2008
18.25
18.47
16.79
17.49
291,511
-0.64(-3.51%)
Nov 20, 2008
19.62
19.86
17.92
18.12
143,913
-1.53(-7.80%)
Nov 19, 2008
21.11
21.38
19.60
19.66
124,527
-1.39(-6.61%)
Nov 18, 2008
21.23
21.71
20.32
21.05
155,262
-0.02(-0.08%)
Nov 17, 2008
20.37
21.85
20.37
21.07
198,022
+0.54(+2.63%)
Nov 14, 2008
25.29
25.57
20.53
20.53
333,054
-0.95(-4.41%)
Nov 13, 2008
20.91
22.03
19.90
21.47
335,080
+0.22(+1.05%)
Nov 12, 2008
24.44
25.33
21.07
21.25
324,505
-3.68(-14.76%)
Nov 11, 2008
25.12
25.70
24.93
24.93
129,166
-0.38(-1.51%)
Nov 10, 2008
26.15
26.40
25.10
25.31
66,369
-0.24(-0.93%)
Nov 07, 2008
25.45
26.17
25.19
25.55
112,856
+0.41(+1.64%)
Nov 06, 2008
25.26
25.90
25.03
25.14
83,143
-0.33(-1.31%)
Nov 05, 2008
26.15
27.04
25.37
25.47
81,748
-0.96(-3.64%)
Nov 04, 2008
27.29
27.29
26.11
26.43
95,108
+0.09(+0.33%)
Nov 03, 2008
26.54
26.77
25.26
26.34
155,881
+0.52(+2.03%)
Oct 31, 2008
24.29
26.18
24.08
25.82
167,975
+1.24(+5.05%)
Oct 30, 2008
24.79
25.18
23.43
24.58
222,600
+0.56(+2.35%)
Oct 29, 2008
24.86
24.96
23.85
24.02
215,785
-0.63(-2.55%)
Oct 28, 2008
23.00
24.71
22.08
24.64
154,884
+2.19(+9.77%)
Oct 27, 2008
22.61
23.79
22.35
22.45
124,075
-0.40(-1.74%)
Oct 24, 2008
22.68
23.39
22.18
22.85
204,725
-0.76(-3.23%)
Oct 23, 2008
24.60
24.70
22.82
23.61
189,746
-1.01(-4.10%)
Oct 22, 2008
25.20
25.45
24.37
24.62
102,382
-0.93(-3.64%)
Oct 21, 2008
26.12
26.87
25.21
25.55
123,493
-1.07(-4.03%)
Oct 20, 2008
26.92
26.98
26.09
26.62
233,383
+0.05(+0.18%)
Oct 17, 2008
27.27
28.24
26.54
26.58
203,377
-1.99(-6.96%)
Oct 16, 2008
26.41
28.79
26.26
28.56
155,962
+1.97(+7.41%)
Oct 15, 2008
28.16
29.37
26.37
26.59
95,880
-2.03(-7.08%)
Oct 14, 2008
30.75
30.75
28.09
28.62
108,901
-1.21(-4.05%)
Oct 13, 2008
27.81
30.09
26.18
29.83
178,310
+2.98(+11.10%)
Oct 10, 2008
26.06
27.78
24.44
26.85
262,457
+0.40(+1.50%)
Oct 09, 2008
29.04
30.04
26.45
26.45
160,587
-1.97(-6.94%)
Oct 08, 2008
29.06
30.55
28.33
28.42
203,481
-1.04(-3.53%)
Oct 07, 2008
30.62
31.67
29.33
29.46
209,149
-1.85(-5.92%)
Oct 06, 2008
30.43
31.52
30.22
31.31
247,019
+0.75(+2.44%)
Oct 03, 2008
32.57
32.94
30.52
30.57
173,274
-2.03(-6.22%)
Oct 02, 2008
33.12
33.51
31.91
32.59
143,025
-0.79(-2.38%)
Oct 01, 2008
33.25
33.56
32.79
33.39
151,039
-0.08(-0.24%)
Sep 30, 2008
33.01
33.75
32.42
33.47
205,584
+0.87(+2.68%)
Sep 29, 2008
33.27
33.51
32.58
32.59
114,621
-1.20(-3.55%)
Sep 26, 2008
32.16
33.85
31.77
33.79
88,746
+0.57(+1.72%)
Sep 25, 2008
33.04
34.07
32.12
33.22
100,234
+0.42(+1.28%)
Sep 24, 2008
33.59
33.82
32.01
32.80
133,768
-0.80(-2.39%)
Sep 23, 2008
33.64
34.57
32.66
33.60
118,654
+0.20(+0.60%)
Sep 22, 2008
34.19
34.19
32.43
33.40
141,594
-1.11(-3.22%)
Sep 19, 2008
32.14
34.83
31.74
34.52
502,874
+3.40(+10.94%)
Sep 18, 2008
31.13
31.94
28.12
31.11
216,400
+0.60(+1.95%)
Sep 17, 2008
31.99
32.44
30.30
30.52
124,265
-1.65(-5.14%)
Sep 16, 2008
30.57
32.21
30.29
32.17
143,162
+1.16(+3.74%)
Sep 15, 2008
32.21
32.72
30.97
31.01
59,305
-1.76(-5.38%)
Sep 12, 2008
32.31
32.99
32.22
32.78
101,947
+0.25(+0.76%)
Sep 11, 2008
32.19
33.20
32.08
32.53
90,998
+0.02(+0.07%)
Sep 10, 2008
32.15
32.99
31.77
32.51
93,094
+0.72(+2.25%)
Sep 09, 2008
32.55
33.40
31.78
31.79
126,684
-0.66(-2.03%)
Sep 08, 2008
32.50
33.05
32.16
32.45
79,104
+0.60(+1.90%)
Sep 05, 2008
31.95
32.16
31.50
31.85
73,277
-0.09(-0.27%)
Sep 04, 2008
33.06
33.11
31.85
31.93
128,877
-1.40(-4.20%)
Sep 03, 2008
33.44
34.18
33.04
33.33
292,335
-0.01(-0.02%)
Sep 02, 2008
32.99
34.18
32.86
33.34
143,840
+0.37(+1.11%)
Aug 29, 2008
33.46
33.51
32.63
32.97
70,233
-0.57(-1.71%)
Aug 28, 2008
32.80
33.85
32.80
33.55
71,359
+0.77(+2.35%)
Aug 27, 2008
32.47
33.57
32.45
32.78
161,205
+0.27(+0.83%)
Aug 26, 2008
32.34
32.59
32.04
32.51
108,391
+0.10(+0.29%)
Aug 25, 2008
33.52
33.78
32.41
32.41
259,487
-1.11(-3.32%)
Aug 22, 2008
32.88
33.59
32.13
33.52
251,253
+0.72(+2.18%)
Aug 21, 2008
33.03
33.27
32.63
32.81
107,796
-0.46(-1.39%)
Aug 20, 2008
33.47
33.85
32.93
33.27
166,737
+0.05(+0.14%)
Aug 19, 2008
33.55
33.55
33.01
33.22
104,205
-0.55(-1.62%)
Aug 18, 2008
34.36
34.48
33.47
33.77
107,229
-0.45(-1.32%)
Aug 15, 2008
34.58
34.88
33.57
34.22
136,150
-0.02(-0.07%)
Aug 14, 2008
33.98
34.71
33.68
34.25
120,765
-0.02(-0.07%)
Aug 13, 2008
33.40
34.33
33.01
34.27
141,344
+0.90(+2.69%)
Aug 12, 2008
34.01
34.01
32.95
33.37
114,928
-0.83(-2.44%)
Aug 11, 2008
33.20
34.71
32.85
34.21
76,417
+0.62(+1.85%)
Aug 08, 2008
32.28
33.85
32.21
33.59
92,901
+1.27(+3.94%)
Aug 07, 2008
33.08
33.36
32.24
32.31
128,788
-1.07(-3.21%)
Aug 06, 2008
33.19
33.54
32.71
33.39
85,158
+0.04(+0.12%)
Aug 05, 2008
33.38
33.46
32.97
33.35
101,973
+0.38(+1.16%)
Aug 04, 2008
33.20
33.25
32.42
32.97
83,991
-0.32(-0.96%)
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
.