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, 2019
57.42
58.01
55.68
56.22
256,032
-1.40(-2.42%)
Jul 30, 2019
55.33
57.71
55.33
57.61
283,350
+2.23(+4.03%)
Jul 29, 2019
55.32
56.34
55.32
55.38
227,725
-0.09(-0.16%)
Jul 26, 2019
55.16
55.75
54.70
55.47
102,596
+0.48(+0.87%)
Jul 25, 2019
55.23
55.33
54.56
54.99
132,706
-0.29(-0.53%)
Jul 24, 2019
54.34
55.51
54.00
55.28
151,248
+1.06(+1.96%)
Jul 23, 2019
54.16
54.47
53.65
54.22
152,503
+0.27(+0.51%)
Jul 22, 2019
53.73
54.14
53.58
53.94
123,534
+0.29(+0.55%)
Jul 19, 2019
54.04
54.57
53.62
53.65
113,152
-0.64(-1.19%)
Jul 18, 2019
54.48
54.53
53.91
54.30
62,360
-0.25(-0.47%)
Jul 17, 2019
54.44
54.92
53.53
54.55
106,527
+0.01(+0.02%)
Jul 16, 2019
54.56
54.96
54.19
54.54
116,324
-0.17(-0.30%)
Jul 15, 2019
54.92
54.95
54.22
54.71
81,566
-0.15(-0.27%)
Jul 12, 2019
54.50
55.21
54.19
54.85
96,446
+0.36(+0.66%)
Jul 11, 2019
54.75
55.77
54.11
54.49
176,511
-0.21(-0.39%)
Jul 10, 2019
55.36
55.79
54.54
54.71
89,249
-0.35(-0.64%)
Jul 09, 2019
55.30
55.30
54.77
55.06
93,806
-0.35(-0.63%)
Jul 08, 2019
56.25
56.25
55.28
55.41
127,637
-1.03(-1.83%)
Jul 05, 2019
56.69
56.74
55.53
56.44
89,784
-0.60(-1.06%)
Jul 03, 2019
56.50
57.10
56.39
57.05
34,950
+0.52(+0.91%)
Jul 02, 2019
56.84
57.04
55.91
56.53
130,813
-0.73(-1.28%)
Jul 01, 2019
57.56
57.99
56.59
57.26
148,667
+0.16(+0.27%)
Jun 28, 2019
56.30
57.53
55.95
57.11
361,802
+0.74(+1.32%)
Jun 27, 2019
56.69
57.32
56.18
56.36
147,920
-0.40(-0.70%)
Jun 26, 2019
55.62
56.93
55.41
56.76
169,517
+1.12(+2.02%)
Jun 25, 2019
55.31
56.03
54.31
55.64
144,015
+0.29(+0.53%)
Jun 24, 2019
55.61
56.80
55.14
55.35
169,945
-0.26(-0.47%)
Jun 21, 2019
54.27
56.84
52.81
55.61
662,415
+1.18(+2.17%)
Jun 20, 2019
54.74
55.03
54.19
54.43
133,212
-0.15(-0.27%)
Jun 19, 2019
54.19
54.63
53.61
54.58
67,637
+0.49(+0.90%)
Jun 18, 2019
54.00
54.76
53.52
54.09
157,768
+0.12(+0.22%)
Jun 17, 2019
53.63
54.37
53.19
53.97
125,413
+0.37(+0.69%)
Jun 14, 2019
53.44
53.71
52.77
53.60
75,228
+0.08(+0.14%)
Jun 13, 2019
53.94
54.10
53.37
53.53
61,970
-0.28(-0.52%)
Jun 12, 2019
54.01
54.20
53.68
53.81
78,079
-0.23(-0.43%)
Jun 11, 2019
54.09
54.39
53.62
54.04
120,769
+0.18(+0.34%)
Jun 10, 2019
53.99
54.48
53.58
53.86
128,077
+0.03(+0.05%)
Jun 07, 2019
53.76
54.21
53.64
53.83
141,492
+0.16(+0.29%)
Jun 06, 2019
53.54
54.66
53.05
53.67
128,846
+0.11(+0.20%)
Jun 05, 2019
53.61
53.98
52.37
53.56
259,707
+0.16(+0.31%)
Jun 04, 2019
53.60
53.95
53.06
53.40
138,673
+0.26(+0.49%)
Jun 03, 2019
52.68
53.64
52.36
53.14
129,045
+0.49(+0.92%)
May 31, 2019
52.67
53.02
52.28
52.65
110,782
-0.57(-1.08%)
May 30, 2019
53.57
53.95
53.06
53.22
56,800
-0.22(-0.42%)
May 29, 2019
53.60
54.04
52.88
53.45
86,945
-0.23(-0.43%)
May 28, 2019
54.39
54.51
53.62
53.68
117,967
-0.58(-1.07%)
May 24, 2019
54.47
54.68
53.88
54.26
139,740
-0.04(-0.07%)
May 23, 2019
54.72
55.11
54.10
54.30
125,257
-0.98(-1.77%)
May 22, 2019
54.96
55.31
54.20
55.28
79,194
+0.33(+0.60%)
May 21, 2019
54.77
55.39
54.25
54.95
127,298
+0.76(+1.40%)
May 20, 2019
54.43
54.68
53.08
54.20
78,549
-0.41(-0.75%)
May 17, 2019
54.56
54.83
53.78
54.60
143,862
-0.16(-0.30%)
May 16, 2019
54.58
55.52
54.26
54.77
592,151
+0.37(+0.68%)
May 15, 2019
53.55
54.92
53.17
54.40
99,130
+0.49(+0.90%)
May 14, 2019
53.69
53.97
53.22
53.91
87,220
+0.43(+0.80%)
May 13, 2019
55.15
55.19
53.36
53.49
160,116
-2.48(-4.44%)
May 10, 2019
54.96
56.01
54.65
55.97
118,408
+0.81(+1.46%)
May 09, 2019
54.35
55.21
54.07
55.17
66,410
+0.33(+0.60%)
May 08, 2019
56.49
56.67
54.80
54.84
174,363
-2.14(-3.76%)
May 07, 2019
55.79
57.35
54.53
56.98
320,449
+2.41(+4.41%)
May 06, 2019
53.64
54.82
53.30
54.57
118,017
+0.17(+0.32%)
May 03, 2019
53.23
54.60
53.23
54.40
109,030
+1.43(+2.69%)
May 02, 2019
53.01
53.33
52.64
52.97
67,263
-0.14(-0.26%)
May 01, 2019
53.30
53.56
52.76
53.11
128,360
-0.24(-0.45%)
Apr 30, 2019
52.89
53.49
52.81
53.35
78,072
+0.31(+0.59%)
Apr 29, 2019
52.72
53.48
52.72
53.04
52,930
+0.20(+0.39%)
Apr 26, 2019
52.83
53.22
52.67
52.84
72,858
+0.28(+0.54%)
Apr 25, 2019
53.93
54.33
52.02
52.56
63,935
-1.46(-2.69%)
Apr 24, 2019
54.04
54.34
53.55
54.01
42,025
-0.01(-0.02%)
Apr 23, 2019
53.68
54.58
53.36
54.02
47,629
+0.61(+1.14%)
Apr 22, 2019
53.97
53.97
53.14
53.41
43,100
-0.64(-1.19%)
Apr 18, 2019
53.57
54.14
53.42
54.05
30,194
+0.44(+0.81%)
Apr 17, 2019
53.82
54.00
53.36
53.61
58,439
-0.03(-0.05%)
Apr 16, 2019
53.65
53.90
53.27
53.64
62,653
+0.17(+0.33%)
Apr 15, 2019
53.47
53.71
53.18
53.47
37,893
-0.03(-0.05%)
Apr 12, 2019
53.78
53.78
53.25
53.50
39,984
-0.10(-0.18%)
Apr 11, 2019
53.61
54.16
53.31
53.59
39,704
-0.28(-0.52%)
Apr 10, 2019
53.26
54.10
52.92
53.88
70,528
+0.69(+1.30%)
Apr 09, 2019
53.74
54.03
53.15
53.19
58,923
-0.76(-1.40%)
Apr 08, 2019
53.72
53.97
53.35
53.94
37,698
+0.03(+0.05%)
Apr 05, 2019
53.32
54.02
52.68
53.91
51,217
+0.85(+1.61%)
Apr 04, 2019
52.56
53.27
52.55
53.06
41,554
+0.52(+1.00%)
Apr 03, 2019
53.02
53.19
52.40
52.54
47,024
-0.17(-0.33%)
Apr 02, 2019
53.06
53.27
52.35
52.71
74,695
-0.32(-0.60%)
Apr 01, 2019
53.11
53.93
52.79
53.03
92,013
+0.18(+0.35%)
Mar 29, 2019
53.29
53.58
52.77
52.85
83,679
-0.20(-0.38%)
Mar 28, 2019
52.57
53.15
52.05
53.05
57,908
+0.49(+0.94%)
Mar 27, 2019
52.50
52.94
52.41
52.56
103,524
+0.14(+0.26%)
Mar 26, 2019
52.45
53.03
52.27
52.42
98,677
+0.05(+0.09%)
Mar 25, 2019
51.59
52.56
50.96
52.37
109,148
+0.79(+1.52%)
Mar 22, 2019
52.67
52.67
51.30
51.59
84,812
-1.25(-2.37%)
Mar 21, 2019
52.82
53.84
52.35
52.84
73,859
+0.00(+0.00%)
Mar 20, 2019
52.64
53.42
52.10
52.84
129,547
+0.16(+0.29%)
Mar 19, 2019
53.03
53.03
52.31
52.68
63,360
-0.21(-0.40%)
Mar 18, 2019
52.25
53.06
52.03
52.90
77,108
+0.72(+1.38%)
Mar 15, 2019
51.72
52.58
51.41
52.18
157,362
+0.28(+0.54%)
Mar 14, 2019
51.44
51.94
51.14
51.90
63,976
+0.55(+1.07%)
Mar 13, 2019
51.06
51.76
51.06
51.35
49,736
+0.17(+0.34%)
Mar 12, 2019
51.40
51.54
50.94
51.17
115,633
-0.18(-0.36%)
Mar 11, 2019
50.40
51.38
50.26
51.36
118,430
+1.06(+2.11%)
Mar 08, 2019
50.68
51.04
50.26
50.29
75,132
-0.55(-1.08%)
Mar 07, 2019
51.32
51.67
50.66
50.84
231,766
-0.65(-1.26%)
Mar 06, 2019
52.70
53.12
51.24
51.49
133,614
-1.24(-2.34%)
Mar 05, 2019
52.72
52.88
52.43
52.73
96,281
-0.10(-0.18%)
Mar 04, 2019
52.87
53.30
52.58
52.82
111,679
-0.18(-0.35%)
Mar 01, 2019
51.70
53.05
51.59
53.01
86,532
+1.57(+3.06%)
Feb 28, 2019
51.62
52.12
51.31
51.43
80,148
-0.23(-0.45%)
Feb 27, 2019
51.78
51.97
51.33
51.66
46,093
-0.14(-0.28%)
Feb 26, 2019
52.22
52.50
51.81
51.81
38,885
-0.42(-0.81%)
Feb 25, 2019
52.96
53.27
52.16
52.23
58,307
-0.46(-0.88%)
Feb 22, 2019
52.59
52.81
52.32
52.70
50,157
+0.18(+0.35%)
Feb 21, 2019
53.06
53.18
51.98
52.51
61,594
-0.64(-1.20%)
Feb 20, 2019
52.49
53.53
52.49
53.15
88,921
+0.78(+1.49%)
Feb 19, 2019
51.23
52.64
51.12
52.37
162,539
+1.16(+2.26%)
Feb 15, 2019
51.02
52.01
50.79
51.21
179,903
+0.33(+0.64%)
Feb 14, 2019
50.06
51.23
50.06
50.88
122,504
+0.68(+1.35%)
Feb 13, 2019
50.22
50.32
49.79
50.21
74,487
-0.08(-0.15%)
Feb 12, 2019
50.66
51.38
50.19
50.28
134,890
-0.24(-0.48%)
Feb 11, 2019
49.79
50.66
49.60
50.53
90,385
+0.72(+1.45%)
Feb 08, 2019
49.53
49.90
48.83
49.80
55,028
+0.12(+0.23%)
Feb 07, 2019
49.70
49.78
48.73
49.69
140,838
-0.10(-0.19%)
Feb 06, 2019
49.71
50.02
49.34
49.78
103,371
+0.12(+0.23%)
Feb 05, 2019
49.68
49.76
48.60
49.67
122,761
-0.01(-0.02%)
Feb 04, 2019
51.14
54.79
48.16
49.68
231,313
+0.06(+0.12%)
Feb 01, 2019
48.60
49.62
48.16
49.62
235,139
+1.31(+2.72%)
Jan 31, 2019
47.35
48.49
46.86
48.31
72,547
+0.88(+1.85%)
Jan 30, 2019
46.88
47.50
46.54
47.43
60,897
+0.57(+1.22%)
Jan 29, 2019
46.93
47.19
46.68
46.86
51,478
-0.07(-0.14%)
Jan 28, 2019
46.29
47.13
46.01
46.93
80,843
+0.36(+0.77%)
Jan 25, 2019
46.29
46.84
46.27
46.57
36,789
+0.49(+1.07%)
Jan 24, 2019
45.80
46.42
45.19
46.08
109,940
+0.27(+0.59%)
Jan 23, 2019
46.06
46.46
45.20
45.81
72,561
-0.01(-0.02%)
Jan 22, 2019
45.60
46.45
45.19
45.82
247,904
-0.22(-0.48%)
Jan 18, 2019
45.16
46.12
45.07
46.04
84,666
+0.97(+2.16%)
Jan 17, 2019
44.17
45.27
44.13
45.06
103,202
+0.67(+1.50%)
Jan 16, 2019
43.92
44.94
43.64
44.40
55,882
+0.42(+0.97%)
Jan 15, 2019
43.45
44.05
43.19
43.97
83,034
+0.41(+0.95%)
Jan 14, 2019
43.28
43.98
42.50
43.56
64,760
+0.01(+0.02%)
Jan 11, 2019
42.91
44.85
42.62
43.55
103,113
+0.41(+0.94%)
Jan 10, 2019
41.91
43.17
41.66
43.14
95,755
+1.06(+2.52%)
Jan 09, 2019
41.43
42.41
41.26
42.08
72,270
+0.72(+1.75%)
Jan 08, 2019
40.54
41.43
40.36
41.36
104,036
+0.47(+1.16%)
Jan 07, 2019
39.82
41.23
39.82
40.89
122,252
+1.05(+2.64%)
Jan 04, 2019
40.16
40.44
38.73
39.83
75,236
+0.19(+0.49%)
Jan 03, 2019
38.54
42.55
38.02
39.64
213,515
+0.81(+2.09%)
Jan 02, 2019
38.28
39.69
38.01
38.83
167,462
+0.11(+0.27%)
Dec 31, 2018
39.07
39.31
37.61
38.72
251,202
-0.03(-0.07%)
Dec 28, 2018
38.88
40.31
38.35
38.75
172,442
+0.06(+0.15%)
Dec 27, 2018
38.48
39.18
37.43
38.69
136,966
-0.24(-0.62%)
Dec 26, 2018
37.90
38.97
37.17
38.94
199,551
+1.24(+3.28%)
Dec 24, 2018
38.02
41.70
37.07
37.70
89,330
-0.67(-1.74%)
Dec 21, 2018
40.10
40.21
38.11
38.37
468,206
-1.63(-4.08%)
Dec 20, 2018
41.15
41.62
39.42
40.00
132,796
-1.31(-3.18%)
Dec 19, 2018
42.29
42.79
40.87
41.31
123,354
-0.99(-2.35%)
Dec 18, 2018
42.66
43.85
42.17
42.30
92,502
-0.12(-0.27%)
Dec 17, 2018
43.33
43.88
42.21
42.42
127,503
-0.93(-2.14%)
Dec 14, 2018
43.47
44.09
43.17
43.35
58,448
-0.33(-0.75%)
Dec 13, 2018
44.63
44.63
43.33
43.67
61,159
-0.81(-1.81%)
Dec 12, 2018
43.86
45.28
43.81
44.48
76,488
+1.03(+2.36%)
Dec 11, 2018
44.81
44.95
43.36
43.45
127,023
-0.94(-2.12%)
Dec 10, 2018
45.62
46.03
44.08
44.39
87,313
-1.23(-2.69%)
Dec 07, 2018
46.03
46.54
45.60
45.62
136,343
-0.61(-1.33%)
Dec 06, 2018
46.39
46.51
45.46
46.23
91,101
-0.55(-1.17%)
Dec 04, 2018
48.60
48.60
46.59
46.78
71,145
-1.81(-3.73%)
Dec 03, 2018
49.75
49.99
46.86
48.59
116,426
-0.73(-1.48%)
Nov 30, 2018
46.00
49.60
45.27
49.32
175,358
+3.59(+7.86%)
Nov 29, 2018
45.09
46.29
44.97
45.73
250,102
+0.62(+1.38%)
Nov 28, 2018
43.67
45.24
43.16
45.10
161,363
+1.64(+3.77%)
Nov 27, 2018
45.48
45.48
41.99
43.46
310,569
-2.24(-4.91%)
Nov 26, 2018
46.01
46.52
45.25
45.71
77,544
-0.23(-0.50%)
Nov 23, 2018
45.40
46.10
45.32
45.94
23,054
+0.24(+0.52%)
Nov 21, 2018
45.70
45.70
45.70
0
+0.56(+1.23%)
Nov 20, 2018
45.66
46.38
44.76
45.14
157,180
-0.90(-1.96%)
Nov 19, 2018
46.24
46.49
45.22
46.04
65,791
-0.19(-0.41%)
Nov 16, 2018
45.78
47.10
45.78
46.23
122,260
+0.12(+0.25%)
Nov 15, 2018
44.81
46.24
44.69
46.12
88,068
+1.07(+2.38%)
Nov 14, 2018
46.05
46.18
44.91
45.04
68,455
-0.64(-1.41%)
Nov 13, 2018
45.86
46.49
45.27
45.69
50,126
-0.09(-0.19%)
Nov 12, 2018
46.40
46.40
45.66
45.77
47,429
-0.74(-1.59%)
Nov 09, 2018
46.98
47.13
46.08
46.51
53,202
-0.73(-1.54%)
Nov 08, 2018
46.78
47.25
46.53
47.24
70,605
+0.41(+0.88%)
Nov 07, 2018
46.73
46.95
46.31
46.83
84,070
+0.34(+0.72%)
Nov 06, 2018
45.36
46.96
45.36
46.49
95,463
+1.14(+2.52%)
Nov 05, 2018
44.70
45.65
44.24
45.35
96,732
+0.79(+1.76%)
Nov 02, 2018
45.27
45.27
44.31
44.57
234,611
-0.51(-1.13%)
Nov 01, 2018
45.45
46.56
44.57
45.07
497,861
-0.32(-0.70%)
Oct 31, 2018
46.40
46.74
45.19
45.39
78,410
-0.53(-1.15%)
Oct 30, 2018
45.96
46.78
45.40
45.92
110,045
-0.05(-0.10%)
Oct 29, 2018
47.59
47.62
45.69
45.97
117,770
-1.06(-2.26%)
Oct 26, 2018
47.09
48.52
46.18
47.03
167,847
-0.59(-1.25%)
Oct 25, 2018
48.59
49.51
47.52
47.62
96,174
-0.71(-1.47%)
Oct 24, 2018
49.23
49.94
48.25
48.33
59,073
-0.89(-1.81%)
Oct 23, 2018
50.06
50.17
48.92
49.22
106,574
-1.37(-2.71%)
Oct 22, 2018
50.81
51.78
50.17
50.60
149,818
+0.03(+0.06%)
Oct 19, 2018
50.91
51.49
50.03
50.57
67,598
-0.34(-0.66%)
Oct 18, 2018
51.67
51.78
50.74
50.90
46,388
-0.91(-1.76%)
Oct 17, 2018
51.30
52.11
51.30
51.81
58,888
+0.42(+0.82%)
Oct 16, 2018
49.70
51.57
48.94
51.39
59,748
+1.94(+3.92%)
Oct 15, 2018
48.74
50.06
48.74
49.45
68,251
+0.75(+1.54%)
Oct 12, 2018
50.14
50.28
48.33
48.71
86,897
-0.69(-1.40%)
Oct 11, 2018
50.82
51.32
49.23
49.40
118,526
-1.60(-3.14%)
Oct 10, 2018
51.97
52.32
50.83
51.00
116,903
-0.98(-1.88%)
Oct 09, 2018
51.34
52.16
51.34
51.98
56,586
+0.66(+1.29%)
Oct 08, 2018
51.34
51.80
50.62
51.31
61,762
-0.18(-0.35%)
Oct 05, 2018
51.93
51.93
51.04
51.50
53,619
-0.44(-0.85%)
Oct 04, 2018
51.97
52.26
51.69
51.94
39,381
-0.03(-0.06%)
Oct 03, 2018
52.03
52.24
51.64
51.97
44,580
-0.07(-0.13%)
Oct 02, 2018
51.94
52.78
51.32
52.03
40,957
+0.11(+0.22%)
Oct 01, 2018
52.65
53.06
51.74
51.92
62,646
-0.57(-1.08%)
Sep 28, 2018
52.00
52.77
51.29
52.48
75,839
+0.43(+0.83%)
Sep 27, 2018
52.29
52.44
51.96
52.05
41,439
-0.10(-0.18%)
Sep 26, 2018
52.53
52.91
51.91
52.15
50,057
-0.34(-0.64%)
Sep 25, 2018
52.63
52.77
52.39
52.48
37,990
-0.10(-0.18%)
Sep 24, 2018
52.91
53.06
52.24
52.58
53,909
-0.58(-1.08%)
Sep 21, 2018
52.96
53.20
52.53
53.15
135,300
+0.38(+0.73%)
Sep 20, 2018
52.48
53.06
52.48
52.77
38,764
+0.53(+1.01%)
Sep 19, 2018
52.58
52.83
52.05
52.24
95,012
-0.29(-0.55%)
Sep 18, 2018
52.48
53.30
52.10
52.53
60,475
+0.05(+0.09%)
Sep 17, 2018
52.63
54.64
52.05
52.48
81,012
-0.19(-0.36%)
Sep 14, 2018
51.05
52.82
50.81
52.68
84,602
+1.63(+3.19%)
Sep 13, 2018
51.00
51.71
50.95
51.05
48,196
+0.10(+0.19%)
Sep 12, 2018
51.14
51.14
50.57
50.95
36,936
-0.24(-0.47%)
Sep 11, 2018
51.38
51.50
50.86
51.19
27,265
-0.24(-0.46%)
Sep 10, 2018
51.47
51.80
51.09
51.43
26,407
+0.14(+0.28%)
Sep 07, 2018
51.52
51.52
50.66
51.28
39,129
-0.24(-0.46%)
Sep 06, 2018
51.52
51.71
51.19
51.52
43,311
+0.05(+0.09%)
Sep 05, 2018
51.00
51.52
50.62
51.47
45,521
+0.43(+0.84%)
Sep 04, 2018
51.47
51.47
50.81
51.05
48,659
-0.52(-1.02%)
Aug 31, 2018
51.57
51.57
51.57
0
+0.38(+0.74%)
Aug 30, 2018
50.86
51.33
50.76
51.19
32,654
+0.24(+0.47%)
Aug 29, 2018
51.24
51.38
50.90
50.95
24,518
-0.24(-0.47%)
Aug 28, 2018
50.90
51.28
50.90
51.19
28,838
+0.48(+0.94%)
Aug 27, 2018
50.24
51.12
50.24
50.71
63,457
+0.62(+1.24%)
Aug 24, 2018
50.19
50.52
50.04
50.09
35,982
-0.10(-0.19%)
Aug 23, 2018
50.14
50.52
50.09
50.19
73,334
+0.00(+0.00%)
Aug 22, 2018
50.09
50.38
50.00
50.19
46,623
-0.05(-0.09%)
Aug 21, 2018
49.52
50.57
49.52
50.24
134,834
+0.76(+1.54%)
Aug 20, 2018
49.43
49.66
49.31
49.47
73,608
+0.10(+0.19%)
Aug 17, 2018
49.28
49.62
49.09
49.38
101,758
+0.00(+0.00%)
Aug 16, 2018
49.09
49.62
48.62
49.38
93,500
+0.48(+0.97%)
Aug 15, 2018
49.04
49.28
48.28
48.90
90,793
-0.19(-0.39%)
Aug 14, 2018
49.09
49.38
48.90
49.09
36,696
+0.19(+0.39%)
Aug 13, 2018
49.19
49.43
48.14
48.90
59,461
-0.24(-0.48%)
Aug 10, 2018
49.33
49.71
49.04
49.14
56,649
-0.52(-1.06%)
Aug 09, 2018
49.52
49.85
49.33
49.66
43,563
+0.14(+0.29%)
Aug 08, 2018
48.71
49.62
47.80
49.52
77,287
+0.67(+1.37%)
Aug 07, 2018
47.85
51.90
47.76
48.85
174,026
-2.57(-5.00%)
Aug 06, 2018
51.09
51.86
51.09
51.43
77,598
+0.33(+0.65%)
Aug 03, 2018
51.52
52.19
50.47
51.09
45,529
-0.48(-0.92%)
Aug 02, 2018
50.71
51.71
50.71
51.57
51,825
+0.81(+1.60%)
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
.