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 (%)
Mar 30, 2007
31.32
31.71
30.18
30.88
432,912
-0.52(-1.67%)
Mar 29, 2007
31.58
31.68
30.96
31.40
223,560
+0.06(+0.20%)
Mar 28, 2007
30.76
31.54
30.76
31.34
354,612
+0.45(+1.44%)
Mar 27, 2007
30.79
31.03
30.63
30.89
102,962
+0.02(+0.08%)
Mar 26, 2007
31.16
31.16
30.70
30.87
139,436
-0.15(-0.49%)
Mar 23, 2007
31.00
31.08
30.37
31.02
121,914
+0.01(+0.03%)
Mar 22, 2007
30.56
31.04
30.34
31.01
224,028
+0.50(+1.64%)
Mar 21, 2007
29.88
30.51
29.61
30.51
95,913
+0.73(+2.46%)
Mar 20, 2007
29.72
29.87
29.45
29.78
80,858
+0.08(+0.27%)
Mar 19, 2007
29.33
29.78
29.33
29.70
160,771
+0.41(+1.38%)
Mar 16, 2007
29.44
29.45
28.84
29.29
227,621
-0.15(-0.51%)
Mar 15, 2007
29.13
29.52
29.10
29.44
122,473
+0.36(+1.23%)
Mar 14, 2007
29.06
29.16
28.78
29.09
222,513
-0.13(-0.44%)
Mar 13, 2007
29.64
29.48
29.08
29.21
263,757
-0.42(-1.42%)
Mar 12, 2007
29.33
29.64
29.02
29.64
148,169
+0.52(+1.80%)
Mar 09, 2007
28.68
29.11
28.65
29.11
169,887
+0.64(+2.26%)
Mar 08, 2007
28.68
29.10
28.38
28.47
127,539
-0.35(-1.21%)
Mar 07, 2007
29.13
29.19
28.67
28.82
252,296
-0.28(-0.96%)
Mar 06, 2007
28.58
29.29
28.52
29.10
189,531
+0.52(+1.81%)
Mar 05, 2007
28.62
28.92
28.33
28.58
215,881
-0.14(-0.50%)
Mar 02, 2007
29.75
29.86
28.65
28.72
228,476
-1.23(-4.11%)
Mar 01, 2007
29.48
30.35
29.40
29.95
226,758
-0.08(-0.26%)
Feb 28, 2007
29.68
30.44
29.47
30.03
211,557
+0.40(+1.34%)
Feb 27, 2007
30.82
30.82
29.64
29.64
307,521
-1.38(-4.46%)
Feb 26, 2007
31.06
31.06
30.79
31.02
100,012
+0.14(+0.46%)
Feb 23, 2007
30.90
31.02
30.76
30.88
116,267
-0.11(-0.36%)
Feb 22, 2007
30.97
31.00
30.75
30.99
135,449
+0.08(+0.26%)
Feb 21, 2007
30.95
31.11
30.61
30.91
206,788
-0.02(-0.08%)
Feb 20, 2007
31.07
31.50
30.73
30.93
129,643
-0.32(-1.02%)
Feb 16, 2007
31.49
31.50
30.99
31.25
199,082
-0.24(-0.76%)
Feb 15, 2007
31.89
31.94
31.33
31.49
163,068
-0.31(-0.97%)
Feb 14, 2007
32.79
32.84
31.56
31.80
286,304
-0.97(-2.96%)
Feb 13, 2007
32.21
32.97
32.21
32.77
227,819
+0.56(+1.75%)
Feb 12, 2007
32.85
32.85
32.00
32.20
111,092
-0.66(-2.01%)
Feb 09, 2007
33.26
33.34
32.66
32.86
221,268
-0.35(-1.05%)
Feb 08, 2007
32.99
33.25
32.47
33.21
135,389
+0.07(+0.22%)
Feb 07, 2007
33.36
33.42
32.90
33.14
179,363
-0.12(-0.36%)
Feb 06, 2007
33.38
33.61
33.03
33.26
152,178
-0.07(-0.21%)
Feb 05, 2007
33.33
33.54
33.03
33.33
152,477
+0.10(+0.31%)
Feb 02, 2007
34.07
34.07
33.08
33.23
159,302
-0.87(-2.56%)
Feb 01, 2007
34.14
34.17
33.69
34.10
156,984
+0.10(+0.30%)
Jan 31, 2007
33.79
34.15
33.59
34.00
275,542
+0.22(+0.66%)
Jan 30, 2007
32.82
33.79
32.78
33.78
164,326
+1.09(+3.33%)
Jan 29, 2007
33.21
33.31
32.45
32.69
188,964
-0.69(-2.07%)
Jan 26, 2007
33.31
33.59
32.22
33.38
267,368
+0.17(+0.50%)
Jan 25, 2007
32.59
34.10
32.51
33.21
348,552
+1.31(+4.11%)
Jan 24, 2007
31.64
32.21
31.38
31.90
137,215
+0.41(+1.31%)
Jan 23, 2007
30.76
31.99
30.76
31.49
128,695
+0.62(+2.01%)
Jan 22, 2007
31.85
31.89
30.76
30.87
125,434
-0.95(-2.97%)
Jan 19, 2007
31.42
32.06
31.42
31.81
114,777
+0.37(+1.19%)
Jan 18, 2007
32.59
32.66
31.37
31.44
171,256
-1.18(-3.61%)
Jan 17, 2007
32.53
32.85
32.51
32.62
143,201
-0.11(-0.34%)
Jan 16, 2007
31.95
33.10
31.86
32.73
193,459
+0.86(+2.69%)
Jan 12, 2007
31.55
31.87
31.30
31.87
97,533
+0.38(+1.21%)
Jan 11, 2007
31.08
31.68
31.00
31.49
156,569
+0.52(+1.67%)
Jan 10, 2007
31.40
31.63
30.86
30.97
93,967
-0.72(-2.26%)
Jan 09, 2007
31.37
31.70
31.00
31.69
155,943
+0.26(+0.84%)
Jan 08, 2007
31.53
31.63
31.10
31.42
54,829
+0.05(+0.15%)
Jan 05, 2007
31.50
31.57
31.27
31.38
137,367
-0.10(-0.33%)
Jan 04, 2007
31.23
31.60
31.11
31.48
234,230
+0.15(+0.48%)
Jan 03, 2007
30.80
31.33
30.71
31.33
134,920
+0.63(+2.05%)
Dec 29, 2006
30.62
30.80
30.26
30.70
131,768
+0.06(+0.18%)
Dec 28, 2006
30.61
30.80
30.47
30.65
33,467
-0.16(-0.52%)
Dec 27, 2006
30.87
30.93
30.61
30.80
73,897
+0.06(+0.18%)
Dec 26, 2006
29.91
30.85
29.91
30.75
77,206
+0.76(+2.52%)
Dec 22, 2006
29.97
30.05
29.81
29.99
37,397
-0.05(-0.16%)
Dec 21, 2006
30.25
30.25
29.81
30.04
62,864
-0.20(-0.66%)
Dec 20, 2006
30.33
30.41
30.09
30.24
87,404
+0.05(+0.16%)
Dec 19, 2006
29.49
30.32
29.37
30.19
100,559
+0.55(+1.85%)
Dec 18, 2006
30.41
30.46
29.58
29.64
84,606
-0.76(-2.51%)
Dec 15, 2006
30.39
30.49
30.22
30.41
161,957
+0.06(+0.21%)
Dec 14, 2006
30.51
30.53
30.34
30.34
75,589
-0.17(-0.57%)
Dec 13, 2006
30.61
30.61
30.41
30.52
66,669
-0.01(-0.03%)
Dec 12, 2006
30.67
30.80
30.44
30.53
62,549
-0.13(-0.41%)
Dec 11, 2006
31.13
31.27
30.54
30.65
155,318
-0.57(-1.83%)
Dec 08, 2006
31.09
31.43
30.64
31.23
95,701
+0.12(+0.38%)
Dec 07, 2006
31.12
31.40
30.76
31.11
96,440
+0.07(+0.23%)
Dec 06, 2006
30.92
31.32
30.72
31.03
115,324
+0.14(+0.44%)
Dec 05, 2006
31.02
31.04
30.74
30.90
69,555
+0.17(+0.54%)
Dec 04, 2006
30.34
30.85
30.30
30.73
87,468
+0.48(+1.60%)
Dec 01, 2006
30.51
30.55
29.62
30.25
84,581
-0.23(-0.76%)
Nov 30, 2006
30.74
30.88
30.35
30.48
169,696
-0.25(-0.80%)
Nov 29, 2006
30.68
30.84
30.18
30.72
105,603
+0.34(+1.13%)
Nov 28, 2006
30.49
30.84
30.26
30.38
133,682
-0.22(-0.73%)
Nov 27, 2006
31.48
31.48
30.53
30.61
153,344
-0.82(-2.61%)
Nov 24, 2006
31.15
31.69
31.14
31.42
68,282
+0.03(+0.10%)
Nov 22, 2006
31.50
31.55
31.07
31.39
146,326
+0.14(+0.43%)
Nov 21, 2006
30.47
31.46
30.27
31.26
227,876
+0.75(+2.45%)
Nov 20, 2006
29.04
30.53
29.02
30.51
140,162
+1.41(+4.83%)
Nov 17, 2006
29.68
29.77
29.08
29.10
177,206
-0.58(-1.95%)
Nov 16, 2006
28.75
29.73
28.43
29.68
350,696
+1.52(+5.39%)
Nov 15, 2006
27.68
28.61
27.52
28.16
158,045
+0.58(+2.10%)
Nov 14, 2006
27.44
27.78
27.29
27.58
167,897
+0.05(+0.17%)
Nov 13, 2006
26.56
27.55
26.56
27.54
148,219
+0.83(+3.10%)
Nov 10, 2006
26.89
27.08
26.64
26.71
71,653
-0.14(-0.50%)
Nov 09, 2006
27.39
27.39
26.52
26.85
132,091
-0.09(-0.32%)
Nov 08, 2006
26.89
27.13
26.59
26.93
112,242
+0.11(+0.41%)
Nov 07, 2006
26.62
27.36
26.62
26.82
203,232
+0.25(+0.93%)
Nov 06, 2006
26.52
26.79
26.42
26.58
163,585
-0.03(-0.12%)
Nov 03, 2006
26.77
26.92
26.30
26.61
262,785
+0.03(+0.12%)
Nov 02, 2006
26.15
26.64
26.11
26.58
250,784
+0.27(+1.03%)
Nov 01, 2006
26.44
26.55
26.27
26.30
206,612
-0.16(-0.60%)
Oct 31, 2006
26.48
26.55
26.05
26.46
189,036
-0.02(-0.06%)
Oct 30, 2006
26.07
26.59
25.86
26.48
94,428
+0.38(+1.46%)
Oct 27, 2006
26.15
26.50
25.92
26.10
63,040
-0.19(-0.73%)
Oct 26, 2006
26.70
26.98
25.99
26.29
189,574
-0.29(-1.08%)
Oct 25, 2006
26.32
26.76
26.23
26.58
94,435
+0.33(+1.27%)
Oct 24, 2006
26.13
26.30
25.76
26.24
115,159
+0.06(+0.21%)
Oct 23, 2006
26.15
26.37
25.84
26.19
69,385
+0.01(+0.03%)
Oct 20, 2006
26.60
26.60
26.17
26.18
83,758
-0.29(-1.08%)
Oct 19, 2006
26.13
26.81
26.13
26.46
140,546
+0.16(+0.60%)
Oct 18, 2006
26.62
26.70
25.79
26.30
69,913
-0.03(-0.12%)
Oct 17, 2006
26.58
26.70
25.61
26.34
94,416
-0.50(-1.87%)
Oct 16, 2006
26.37
26.85
26.20
26.84
44,972
+0.37(+1.41%)
Oct 13, 2006
26.66
26.97
26.26
26.46
75,728
-0.19(-0.72%)
Oct 12, 2006
25.79
26.65
25.79
26.65
104,531
+0.85(+3.30%)
Oct 11, 2006
25.23
25.91
25.23
25.80
205,170
+0.41(+1.60%)
Oct 10, 2006
24.94
25.45
24.72
25.40
75,861
+0.42(+1.69%)
Oct 09, 2006
25.26
25.33
24.83
24.98
110,622
-0.37(-1.47%)
Oct 06, 2006
25.26
25.61
25.18
25.35
55,177
-0.09(-0.34%)
Oct 05, 2006
26.02
26.23
25.25
25.44
143,613
-0.65(-2.50%)
Oct 04, 2006
25.30
26.21
24.85
26.09
133,948
+0.94(+3.73%)
Oct 03, 2006
25.24
25.46
24.99
25.15
98,937
-0.09(-0.35%)
Oct 02, 2006
25.61
25.67
25.18
25.24
152,548
-0.47(-1.82%)
Sep 29, 2006
25.69
25.87
25.44
25.71
155,031
-0.10(-0.37%)
Sep 28, 2006
25.84
25.89
25.37
25.80
184,728
+0.10(+0.40%)
Sep 27, 2006
25.32
25.94
25.32
25.70
123,824
+0.26(+1.03%)
Sep 26, 2006
25.11
25.78
25.11
25.44
122,501
+0.22(+0.88%)
Sep 25, 2006
24.60
25.30
24.60
25.22
93,918
+0.57(+2.32%)
Sep 22, 2006
25.10
25.25
24.53
24.64
127,708
-0.53(-2.12%)
Sep 21, 2006
26.07
26.19
25.10
25.18
249,685
-0.99(-3.80%)
Sep 20, 2006
25.96
26.34
25.68
26.17
76,579
+0.51(+1.98%)
Sep 19, 2006
25.95
25.95
25.36
25.66
177,956
-0.21(-0.80%)
Sep 18, 2006
25.33
26.03
25.33
25.87
78,256
+0.43(+1.69%)
Sep 15, 2006
25.91
26.19
25.35
25.44
189,046
-0.28(-1.08%)
Sep 14, 2006
25.28
25.73
25.28
25.72
121,976
+0.28(+1.09%)
Sep 13, 2006
25.96
26.04
25.30
25.44
174,815
-0.55(-2.11%)
Sep 12, 2006
25.57
26.14
25.24
25.99
80,832
+0.54(+2.12%)
Sep 11, 2006
25.51
25.68
25.37
25.45
91,900
-0.23(-0.90%)
Sep 08, 2006
25.41
25.78
25.20
25.68
138,412
+0.42(+1.67%)
Sep 07, 2006
25.30
25.82
25.15
25.26
153,217
-0.09(-0.35%)
Sep 06, 2006
26.38
26.43
25.34
25.34
159,044
-1.30(-4.86%)
Sep 05, 2006
26.62
26.90
26.38
26.64
102,190
-0.04(-0.15%)
Sep 01, 2006
26.80
27.06
26.62
26.68
99,547
-0.01(-0.03%)
Aug 31, 2006
27.36
27.73
26.60
26.69
146,908
-0.68(-2.47%)
Aug 30, 2006
27.76
28.20
27.21
27.36
217,929
-0.49(-1.77%)
Aug 29, 2006
25.61
28.20
25.27
27.86
425,577
+2.86(+11.45%)
Aug 28, 2006
25.51
25.60
24.74
24.99
133,523
-0.44(-1.72%)
Aug 25, 2006
25.98
26.17
25.27
25.43
115,808
-0.65(-2.50%)
Aug 24, 2006
26.93
27.00
25.97
26.08
112,267
-0.72(-2.70%)
Aug 23, 2006
27.39
27.70
26.70
26.81
75,715
-0.60(-2.20%)
Aug 22, 2006
27.36
27.77
27.09
27.41
87,819
+0.12(+0.44%)
Aug 21, 2006
27.67
27.97
27.12
27.29
77,938
-0.74(-2.64%)
Aug 18, 2006
28.78
28.78
27.62
28.03
86,780
-0.61(-2.14%)
Aug 17, 2006
27.59
28.74
27.59
28.64
225,364
+0.95(+3.45%)
Aug 16, 2006
27.34
27.80
26.92
27.69
170,997
+0.44(+1.60%)
Aug 15, 2006
26.91
27.74
26.69
27.25
242,177
+0.68(+2.54%)
Aug 14, 2006
27.44
28.17
26.56
26.58
110,199
-0.65(-2.39%)
Aug 11, 2006
28.13
28.13
26.95
27.23
77,041
-1.06(-3.74%)
Aug 10, 2006
28.06
28.51
27.72
28.28
217,524
-0.03(-0.11%)
Aug 09, 2006
28.64
29.29
28.11
28.32
201,452
+0.10(+0.34%)
Aug 08, 2006
28.65
28.80
28.11
28.22
96,319
-0.34(-1.20%)
Aug 07, 2006
28.55
28.73
28.01
28.56
94,160
-0.21(-0.75%)
Aug 04, 2006
29.02
29.72
27.97
28.78
94,416
+0.14(+0.47%)
Aug 03, 2006
28.32
29.21
28.10
28.64
105,171
-0.02(-0.06%)
Aug 02, 2006
28.03
28.90
27.88
28.66
92,529
+0.52(+1.84%)
Aug 01, 2006
28.98
29.13
27.73
28.14
158,611
-1.16(-3.96%)
Jul 31, 2006
27.86
29.45
27.86
29.30
148,069
+1.08(+3.83%)
Jul 28, 2006
26.80
28.33
26.65
28.22
105,976
+1.84(+6.96%)
Jul 27, 2006
26.96
27.46
25.66
26.38
225,384
-0.89(-3.26%)
Jul 26, 2006
26.98
28.08
26.71
27.27
97,284
-0.10(-0.38%)
Jul 25, 2006
27.53
27.89
26.86
27.38
108,105
-0.02(-0.06%)
Jul 24, 2006
26.55
27.55
26.55
27.39
81,151
+1.13(+4.30%)
Jul 21, 2006
26.96
27.00
25.97
26.27
101,407
-0.87(-3.19%)
Jul 20, 2006
28.24
28.59
27.01
27.13
79,407
-0.95(-3.37%)
Jul 19, 2006
27.41
28.82
27.30
28.08
91,794
+0.57(+2.08%)
Jul 18, 2006
27.27
27.87
26.89
27.51
139,492
+0.33(+1.20%)
Jul 17, 2006
28.12
28.25
27.06
27.18
294,431
-0.98(-3.47%)
Jul 14, 2006
28.18
28.55
27.66
28.16
102,655
-0.10(-0.34%)
Jul 13, 2006
28.77
29.23
27.97
28.25
111,682
-0.77(-2.66%)
Jul 12, 2006
29.71
29.71
28.95
29.02
79,585
-0.76(-2.56%)
Jul 11, 2006
29.47
29.79
28.65
29.79
100,264
+0.21(+0.73%)
Jul 10, 2006
30.62
30.78
29.23
29.57
90,043
-1.02(-3.33%)
Jul 07, 2006
30.49
31.29
30.38
30.59
141,645
-0.21(-0.70%)
Jul 06, 2006
30.25
31.07
30.03
30.80
146,707
+0.64(+2.13%)
Jul 05, 2006
30.76
30.96
30.02
30.16
88,032
-0.95(-3.07%)
Jul 03, 2006
31.06
31.65
30.79
31.11
60,915
-0.29(-0.94%)
Jun 30, 2006
31.00
31.79
30.87
31.41
297,706
+0.45(+1.44%)
Jun 29, 2006
29.41
30.96
29.37
30.96
146,801
+1.65(+5.64%)
Jun 28, 2006
29.12
29.38
28.86
29.31
164,317
+0.39(+1.35%)
Jun 27, 2006
29.59
30.33
28.40
28.92
251,208
-0.73(-2.47%)
Jun 26, 2006
29.62
29.79
29.35
29.65
103,528
+0.23(+0.78%)
Jun 23, 2006
29.41
30.18
29.20
29.42
92,671
-0.16(-0.52%)
Jun 22, 2006
29.61
29.84
29.19
29.58
146,707
-0.20(-0.68%)
Jun 21, 2006
29.28
30.44
29.28
29.78
86,209
+0.37(+1.24%)
Jun 20, 2006
29.29
29.68
29.27
29.41
196,646
+0.05(+0.16%)
Jun 19, 2006
29.68
30.00
29.29
29.37
227,340
-0.10(-0.32%)
Jun 16, 2006
30.45
30.66
29.29
29.46
404,980
-1.07(-3.51%)
Jun 15, 2006
28.29
31.02
28.13
30.53
213,874
+2.42(+8.63%)
Jun 14, 2006
28.53
28.90
27.81
28.11
95,890
-0.51(-1.78%)
Jun 13, 2006
28.89
29.79
27.95
28.62
143,619
-0.62(-2.12%)
Jun 12, 2006
30.20
30.27
28.98
29.24
86,940
-0.97(-3.21%)
Jun 09, 2006
30.14
30.62
29.50
30.21
81,546
+0.21(+0.70%)
Jun 08, 2006
30.72
30.83
29.32
30.00
220,487
-0.89(-2.87%)
Jun 07, 2006
31.15
31.78
30.80
30.88
168,844
-0.41(-1.30%)
Jun 06, 2006
31.97
32.07
30.96
31.29
137,378
-0.90(-2.79%)
Jun 05, 2006
32.71
32.82
32.19
32.19
219,509
-0.84(-2.55%)
Jun 02, 2006
33.77
33.90
32.69
33.03
116,221
-0.83(-2.44%)
Jun 01, 2006
32.95
33.96
32.93
33.86
157,743
+0.67(+2.01%)
May 31, 2006
33.74
33.85
32.44
33.19
379,370
-0.45(-1.32%)
May 30, 2006
33.58
34.14
33.31
33.63
192,369
+0.01(+0.02%)
May 26, 2006
33.75
33.88
33.26
33.63
109,591
+0.00(+0.00%)
May 25, 2006
33.60
33.99
33.19
33.63
125,089
+0.64(+1.93%)
May 24, 2006
32.33
33.67
31.52
32.99
282,837
+0.50(+1.54%)
May 23, 2006
34.77
34.79
32.39
32.49
112,355
-1.80(-5.26%)
May 22, 2006
34.21
34.76
33.47
34.29
82,105
-0.25(-0.71%)
May 19, 2006
32.83
34.65
32.60
34.54
143,494
+1.41(+4.27%)
May 18, 2006
34.50
34.67
33.09
33.13
51,067
-1.17(-3.41%)
May 17, 2006
34.12
34.42
33.01
34.29
89,315
-0.22(-0.64%)
May 16, 2006
33.50
35.11
33.47
34.52
91,087
+1.15(+3.45%)
May 15, 2006
33.47
34.16
32.83
33.36
64,615
-0.32(-0.94%)
May 12, 2006
34.78
35.02
33.67
33.68
91,467
-1.19(-3.42%)
May 11, 2006
35.99
36.31
34.83
34.87
104,935
-1.16(-3.22%)
May 10, 2006
37.51
37.51
35.72
36.03
96,335
-1.65(-4.37%)
May 09, 2006
38.35
38.40
37.60
37.68
146,043
-0.61(-1.60%)
May 08, 2006
37.42
38.46
37.27
38.29
97,036
+0.87(+2.34%)
May 05, 2006
38.01
38.08
37.38
37.42
77,371
-0.45(-1.18%)
May 04, 2006
37.70
38.09
37.55
37.86
52,543
+0.06(+0.15%)
May 03, 2006
36.90
37.93
36.78
37.81
90,696
+1.18(+3.23%)
May 02, 2006
35.61
37.00
35.61
36.62
100,319
+1.19(+3.37%)
May 01, 2006
35.90
36.93
35.33
35.43
119,176
-0.14(-0.40%)
Apr 28, 2006
35.52
36.46
34.82
35.57
141,141
-0.19(-0.53%)
Apr 27, 2006
37.12
37.13
34.19
35.76
114,797
-0.22(-0.62%)
Apr 26, 2006
35.46
37.18
35.39
35.99
96,625
+0.81(+2.30%)
Apr 25, 2006
34.30
35.40
34.18
35.18
105,567
+0.68(+1.96%)
Apr 24, 2006
34.75
34.87
34.21
34.50
85,735
-0.48(-1.36%)
Apr 21, 2006
35.64
35.92
34.89
34.98
101,012
-0.62(-1.74%)
Apr 20, 2006
36.53
36.66
35.59
35.60
115,943
-1.03(-2.82%)
Apr 19, 2006
36.09
37.06
36.08
36.63
89,268
+0.56(+1.54%)
Apr 18, 2006
34.54
36.07
34.79
36.07
101,487
+1.53(+4.44%)
Apr 17, 2006
34.47
34.90
34.27
34.54
79,738
-0.41(-1.16%)
Apr 13, 2006
34.54
35.19
33.98
34.95
38,069
+0.25(+0.73%)
Apr 12, 2006
33.94
34.78
33.55
34.69
90,057
+0.75(+2.20%)
Apr 11, 2006
34.21
34.34
33.87
33.94
69,613
-0.30(-0.88%)
Apr 10, 2006
34.27
34.48
33.88
34.25
74,706
-0.12(-0.35%)
Apr 07, 2006
34.63
35.05
34.16
34.37
60,776
-0.29(-0.83%)
Apr 06, 2006
34.97
34.97
34.24
34.65
108,520
-0.47(-1.34%)
Apr 05, 2006
34.16
35.30
33.97
35.12
103,205
+1.18(+3.49%)
Apr 04, 2006
33.44
34.44
32.63
33.94
116,306
+1.08(+3.29%)
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
.