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 31, 2010
23.51
23.74
23.19
23.19
77,538
-0.28(-1.19%)
Mar 30, 2010
23.47
23.77
23.37
23.47
120,935
+0.21(+0.89%)
Mar 29, 2010
23.35
23.86
23.22
23.27
235,131
+0.04(+0.17%)
Mar 26, 2010
23.31
23.57
23.03
23.23
37,872
-0.07(-0.31%)
Mar 25, 2010
23.86
23.91
23.26
23.30
46,781
-0.51(-2.15%)
Mar 24, 2010
23.73
23.89
23.62
23.81
92,193
-0.06(-0.23%)
Mar 23, 2010
23.72
23.89
23.47
23.87
35,593
+0.08(+0.34%)
Mar 22, 2010
23.33
23.89
23.33
23.79
40,136
+0.22(+0.92%)
Mar 19, 2010
23.97
24.68
23.51
23.57
110,922
-0.49(-2.03%)
Mar 18, 2010
23.85
24.30
23.85
24.06
57,754
+0.09(+0.37%)
Mar 17, 2010
24.02
24.23
23.85
23.97
53,192
+0.06(+0.27%)
Mar 16, 2010
23.95
24.31
23.77
23.91
99,716
-0.03(-0.13%)
Mar 15, 2010
23.88
23.95
23.77
23.94
49,747
+0.09(+0.37%)
Mar 12, 2010
23.89
23.90
23.58
23.85
88,265
-0.04(-0.17%)
Mar 11, 2010
23.67
23.92
23.67
23.89
121,898
+0.02(+0.07%)
Mar 10, 2010
23.91
23.91
23.67
23.87
65,354
-0.12(-0.50%)
Mar 09, 2010
23.64
24.05
23.64
23.99
52,442
+0.23(+0.98%)
Mar 08, 2010
23.69
23.96
23.47
23.76
55,765
+0.06(+0.27%)
Mar 05, 2010
23.41
23.70
23.30
23.70
57,939
+0.33(+1.43%)
Mar 04, 2010
23.40
23.40
23.14
23.36
27,614
+0.05(+0.20%)
Mar 03, 2010
22.97
23.44
22.97
23.32
75,308
+0.46(+2.02%)
Mar 02, 2010
22.29
22.88
22.07
22.85
66,825
+0.66(+2.97%)
Mar 01, 2010
21.62
22.27
21.55
22.20
64,975
+0.57(+2.65%)
Feb 26, 2010
21.36
21.73
21.36
21.62
62,166
+0.21(+1.00%)
Feb 25, 2010
21.08
21.65
21.08
21.41
69,340
-0.01(-0.04%)
Feb 24, 2010
21.26
21.65
21.23
21.42
52,270
+0.16(+0.75%)
Feb 23, 2010
21.38
22.08
21.03
21.26
57,038
-0.18(-0.85%)
Feb 22, 2010
21.36
21.59
21.31
21.44
36,121
+0.07(+0.34%)
Feb 19, 2010
21.33
21.45
21.27
21.37
83,339
+0.05(+0.22%)
Feb 18, 2010
20.76
21.32
20.76
21.32
31,213
+0.52(+2.52%)
Feb 17, 2010
20.76
20.84
20.48
20.80
39,652
+0.17(+0.81%)
Feb 16, 2010
20.51
20.76
20.49
20.63
122,800
+0.22(+1.09%)
Feb 12, 2010
20.14
20.41
20.41
20.41
99,629
+0.08(+0.39%)
Feb 11, 2010
20.21
20.42
20.07
20.33
69,664
-0.01(-0.04%)
Feb 10, 2010
20.27
20.71
20.11
20.33
95,193
+0.10(+0.47%)
Feb 09, 2010
19.99
20.38
19.93
20.24
82,718
+0.47(+2.37%)
Feb 08, 2010
20.47
20.49
19.75
19.77
164,154
-0.69(-3.38%)
Feb 05, 2010
20.78
21.03
20.31
20.46
183,670
-0.33(-1.57%)
Feb 04, 2010
20.93
21.17
20.70
20.79
65,294
-0.24(-1.13%)
Feb 03, 2010
20.85
21.28
20.71
21.03
50,676
+0.16(+0.76%)
Feb 02, 2010
20.68
21.02
20.66
20.87
52,180
+0.14(+0.69%)
Feb 01, 2010
20.66
21.04
20.66
20.72
43,360
+0.27(+1.32%)
Jan 29, 2010
20.93
21.37
20.30
20.45
52,410
-0.34(-1.64%)
Jan 28, 2010
21.88
22.21
20.74
20.80
41,460
-1.08(-4.94%)
Jan 27, 2010
21.31
21.91
21.14
21.88
23,512
+0.39(+1.81%)
Jan 26, 2010
21.93
21.93
21.48
21.49
31,017
-0.58(-2.63%)
Jan 25, 2010
22.10
22.29
21.72
22.07
21,548
+0.14(+0.62%)
Jan 22, 2010
22.50
22.97
21.65
21.93
37,725
-0.52(-2.34%)
Jan 21, 2010
22.99
23.24
22.40
22.46
69,334
-0.54(-2.35%)
Jan 20, 2010
23.32
23.41
22.50
23.00
103,970
-0.67(-2.82%)
Jan 19, 2010
23.26
23.86
23.26
23.67
56,721
+0.38(+1.64%)
Jan 15, 2010
23.26
23.28
23.28
23.28
80,508
+0.14(+0.58%)
Jan 14, 2010
23.26
23.30
23.05
23.15
33,119
-0.23(-0.99%)
Jan 13, 2010
23.16
23.59
23.16
23.38
20,866
+0.24(+1.03%)
Jan 12, 2010
23.04
23.23
22.35
23.14
26,615
-0.09(-0.38%)
Jan 11, 2010
23.08
23.30
23.05
23.23
23,927
+0.16(+0.69%)
Jan 08, 2010
22.90
23.13
22.75
23.07
80,431
+0.06(+0.28%)
Jan 07, 2010
22.89
23.16
22.81
23.01
64,423
+0.03(+0.14%)
Jan 06, 2010
23.11
23.20
22.91
22.97
52,441
-0.15(-0.65%)
Jan 05, 2010
23.62
23.70
23.06
23.13
46,981
-0.45(-1.92%)
Jan 04, 2010
23.01
23.70
22.66
23.58
68,399
+0.73(+3.20%)
Dec 31, 2009
23.15
22.85
22.85
22.85
48,053
-0.33(-1.44%)
Dec 30, 2009
22.76
23.21
22.58
23.18
57,372
+0.51(+2.24%)
Dec 29, 2009
22.74
22.91
22.54
22.67
62,902
+0.06(+0.25%)
Dec 28, 2009
22.87
22.87
22.35
22.62
26,087
-0.14(-0.63%)
Dec 24, 2009
22.47
22.94
22.25
22.76
71,447
+0.31(+1.38%)
Dec 23, 2009
22.16
22.62
22.10
22.45
56,856
+0.36(+1.62%)
Dec 22, 2009
22.22
22.30
21.79
22.09
40,876
-0.02(-0.11%)
Dec 21, 2009
22.28
22.42
22.01
22.12
55,167
-0.11(-0.50%)
Dec 18, 2009
22.47
22.58
21.81
22.23
198,665
-0.05(-0.21%)
Dec 17, 2009
22.13
22.33
21.92
22.27
44,108
-0.06(-0.25%)
Dec 16, 2009
22.20
22.60
22.06
22.33
43,482
+0.23(+1.04%)
Dec 15, 2009
22.09
22.60
21.98
22.10
62,395
-0.08(-0.36%)
Dec 14, 2009
21.81
22.24
21.66
22.18
80,060
+0.36(+1.64%)
Dec 11, 2009
21.66
22.18
21.55
21.82
68,739
+0.20(+0.92%)
Dec 10, 2009
21.29
21.77
21.17
21.62
108,131
+0.32(+1.49%)
Dec 09, 2009
21.46
21.69
20.99
21.30
56,500
-0.22(-1.03%)
Dec 08, 2009
21.46
21.72
21.46
21.53
51,776
-0.01(-0.04%)
Dec 07, 2009
21.68
21.76
21.46
21.54
47,439
-0.11(-0.51%)
Dec 04, 2009
21.31
22.12
21.20
21.65
78,270
+0.71(+3.38%)
Dec 03, 2009
20.93
21.61
20.85
20.94
61,003
+0.02(+0.08%)
Dec 02, 2009
20.66
21.36
20.66
20.92
47,399
+0.22(+1.07%)
Dec 01, 2009
20.72
21.38
20.37
20.70
50,934
+0.21(+1.05%)
Nov 30, 2009
20.27
20.57
20.05
20.49
102,567
+0.21(+1.06%)
Nov 27, 2009
20.18
20.52
19.95
20.27
45,722
-0.48(-2.34%)
Nov 25, 2009
20.65
20.99
20.43
20.76
37,616
+0.13(+0.62%)
Nov 24, 2009
20.63
20.73
20.14
20.63
73,446
-0.02(-0.12%)
Nov 23, 2009
20.58
21.12
20.46
20.65
79,642
+0.12(+0.58%)
Nov 20, 2009
21.66
21.80
19.87
20.53
129,526
-1.33(-6.07%)
Nov 19, 2009
22.48
22.74
21.71
21.86
51,609
-0.81(-3.58%)
Nov 18, 2009
22.97
23.03
22.39
22.67
67,408
-0.23(-1.01%)
Nov 17, 2009
22.77
22.93
22.47
22.90
20,629
+0.11(+0.49%)
Nov 16, 2009
21.46
22.92
21.46
22.79
72,272
+1.38(+6.46%)
Nov 13, 2009
21.34
21.63
21.10
21.41
26,468
+0.07(+0.34%)
Nov 12, 2009
21.54
21.81
21.29
21.34
69,710
-0.29(-1.32%)
Nov 11, 2009
21.78
22.06
21.45
21.62
34,818
+0.06(+0.30%)
Nov 10, 2009
21.65
22.01
21.42
21.56
78,464
-0.26(-1.20%)
Nov 09, 2009
21.82
22.04
21.58
21.82
47,141
+0.20(+0.92%)
Nov 06, 2009
21.72
22.10
21.46
21.62
35,490
-0.28(-1.27%)
Nov 05, 2009
21.19
22.00
21.19
21.90
34,285
+0.87(+4.12%)
Nov 04, 2009
21.49
21.79
20.99
21.03
47,277
-0.41(-1.93%)
Nov 03, 2009
21.17
21.46
20.95
21.45
57,013
+0.19(+0.90%)
Nov 02, 2009
21.12
21.67
20.68
21.26
61,187
+0.19(+0.91%)
Oct 30, 2009
21.44
21.57
21.05
21.07
85,556
-0.53(-2.47%)
Oct 29, 2009
21.66
21.74
21.43
21.60
57,505
+0.14(+0.63%)
Oct 28, 2009
21.56
21.81
21.36
21.46
65,608
-0.06(-0.30%)
Oct 27, 2009
21.46
21.81
21.45
21.53
54,558
+0.06(+0.30%)
Oct 26, 2009
21.61
21.85
21.19
21.46
255,142
-0.02(-0.07%)
Oct 23, 2009
21.53
22.06
21.40
21.48
89,596
-0.39(-1.78%)
Oct 22, 2009
22.20
22.20
21.68
21.87
153,969
-0.29(-1.33%)
Oct 21, 2009
22.58
23.00
22.12
22.16
204,258
-0.51(-2.24%)
Oct 20, 2009
22.40
23.05
22.39
22.67
39,932
-0.33(-1.45%)
Oct 19, 2009
23.14
23.38
22.89
23.01
145,926
+0.01(+0.03%)
Oct 16, 2009
23.51
23.52
22.85
23.00
113,262
-0.75(-3.15%)
Oct 15, 2009
23.53
23.78
23.41
23.75
58,215
+0.05(+0.20%)
Oct 14, 2009
23.70
23.83
23.47
23.70
103,391
+0.20(+0.85%)
Oct 13, 2009
23.45
23.65
23.17
23.50
55,349
+0.00(+0.00%)
Oct 12, 2009
23.78
23.82
22.76
23.50
175,427
+0.04(+0.17%)
Oct 09, 2009
23.29
23.81
23.16
23.46
106,463
+0.25(+1.06%)
Oct 08, 2009
23.47
23.85
23.19
23.21
82,679
-0.17(-0.75%)
Oct 07, 2009
23.37
23.74
23.09
23.39
17,154
-0.14(-0.61%)
Oct 06, 2009
22.91
23.56
22.85
23.53
46,662
+0.80(+3.53%)
Oct 05, 2009
22.47
22.86
22.35
22.73
41,749
+0.37(+1.64%)
Oct 02, 2009
22.31
22.89
22.16
22.36
71,661
-0.21(-0.95%)
Oct 01, 2009
23.17
23.41
22.58
22.58
73,941
-0.64(-2.77%)
Sep 30, 2009
23.44
23.51
22.87
23.22
85,709
-0.13(-0.54%)
Sep 29, 2009
23.72
24.01
23.35
23.35
52,875
-0.33(-1.41%)
Sep 28, 2009
23.20
24.05
23.20
23.68
75,686
+0.55(+2.37%)
Sep 25, 2009
23.35
23.76
23.07
23.13
50,512
-0.35(-1.49%)
Sep 24, 2009
23.66
23.91
23.37
23.48
68,127
-0.22(-0.94%)
Sep 23, 2009
23.93
24.18
23.71
23.71
39,377
-0.13(-0.53%)
Sep 22, 2009
23.79
24.04
23.49
23.83
35,607
+0.13(+0.54%)
Sep 21, 2009
23.86
24.58
23.63
23.71
59,876
-0.29(-1.23%)
Sep 18, 2009
24.03
24.36
23.55
24.00
140,588
-0.06(-0.23%)
Sep 17, 2009
23.85
24.22
23.71
24.06
48,658
+0.31(+1.31%)
Sep 16, 2009
23.35
23.82
23.35
23.75
115,506
+0.40(+1.70%)
Sep 15, 2009
23.13
23.45
23.03
23.35
70,822
+0.31(+1.35%)
Sep 14, 2009
22.99
23.26
22.87
23.04
53,683
-0.04(-0.17%)
Sep 11, 2009
22.78
23.30
22.78
23.08
55,777
+0.30(+1.33%)
Sep 10, 2009
22.32
22.78
22.18
22.78
128,669
+0.48(+2.18%)
Sep 09, 2009
22.20
22.56
22.20
22.29
63,639
+0.10(+0.43%)
Sep 08, 2009
21.50
22.21
21.37
22.20
134,375
+0.80(+3.75%)
Sep 04, 2009
20.94
21.46
20.80
21.39
65,833
+0.47(+2.24%)
Sep 03, 2009
21.03
21.19
20.76
20.92
66,562
+0.00(+0.00%)
Sep 02, 2009
20.83
21.00
20.80
20.92
98,568
-0.02(-0.11%)
Sep 01, 2009
21.04
21.58
20.70
20.95
130,785
-0.15(-0.72%)
Aug 31, 2009
21.35
21.55
20.88
21.10
94,055
-0.37(-1.74%)
Aug 28, 2009
21.65
21.69
21.30
21.47
103,706
-0.11(-0.52%)
Aug 27, 2009
21.46
21.63
21.10
21.58
66,359
+0.17(+0.78%)
Aug 26, 2009
21.33
21.46
21.19
21.42
68,980
+0.17(+0.79%)
Aug 25, 2009
21.06
21.45
20.93
21.25
89,071
+0.33(+1.56%)
Aug 24, 2009
20.75
20.95
20.57
20.92
83,968
+0.27(+1.31%)
Aug 21, 2009
20.30
21.09
20.21
20.65
118,212
+0.60(+3.01%)
Aug 20, 2009
19.87
20.11
19.71
20.05
120,936
+0.20(+1.00%)
Aug 19, 2009
19.51
19.87
19.48
19.85
58,130
+0.17(+0.85%)
Aug 18, 2009
19.45
19.78
18.96
19.68
68,419
+0.29(+1.48%)
Aug 17, 2009
19.08
19.53
19.08
19.40
83,727
-0.03(-0.16%)
Aug 14, 2009
19.71
19.73
19.28
19.43
80,172
-0.25(-1.25%)
Aug 13, 2009
19.62
19.83
19.30
19.68
69,702
+0.22(+1.14%)
Aug 12, 2009
19.14
19.79
19.14
19.45
63,660
+0.39(+2.04%)
Aug 11, 2009
19.16
19.20
19.00
19.06
76,169
-0.14(-0.70%)
Aug 10, 2009
18.90
19.59
18.71
19.20
115,300
+0.25(+1.30%)
Aug 07, 2009
19.06
19.08
18.70
18.95
101,900
+0.17(+0.93%)
Aug 06, 2009
19.01
19.01
18.61
18.78
91,219
-0.07(-0.38%)
Aug 05, 2009
19.07
19.07
18.65
18.85
92,268
-0.23(-1.21%)
Aug 04, 2009
18.63
19.08
18.63
19.08
146,994
+0.37(+2.00%)
Aug 03, 2009
18.77
18.84
18.45
18.71
115,308
+0.08(+0.43%)
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%)
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
.