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
Msg Networks Inc
(NY:
MSGN
)
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 (%)
Apr 30, 2020
12.03
12.32
11.72
11.88
1,188,419
-0.60(-4.81%)
Apr 29, 2020
12.04
12.59
11.94
12.48
561,135
+0.73(+6.21%)
Apr 28, 2020
12.04
12.30
11.69
11.75
705,063
+0.09(+0.77%)
Apr 27, 2020
11.11
11.80
11.03
11.66
460,978
+0.69(+6.29%)
Apr 24, 2020
10.93
11.13
10.72
10.97
427,900
-0.01(-0.09%)
Apr 23, 2020
10.94
11.52
10.85
10.98
591,464
+0.07(+0.64%)
Apr 22, 2020
11.50
11.62
10.91
10.91
450,003
-0.34(-3.02%)
Apr 21, 2020
10.74
11.43
10.60
11.25
431,837
+0.18(+1.63%)
Apr 20, 2020
10.77
11.53
10.77
11.07
566,252
+0.06(+0.54%)
Apr 17, 2020
10.75
11.06
10.61
11.01
994,700
+0.57(+5.46%)
Apr 16, 2020
10.76
10.99
10.25
10.44
404,348
-0.41(-3.78%)
Apr 15, 2020
11.00
11.33
10.53
10.85
582,167
-0.51(-4.49%)
Apr 14, 2020
11.32
11.47
10.73
11.36
633,655
+0.30(+2.71%)
Apr 13, 2020
10.68
11.10
10.45
11.06
515,799
+0.15(+1.37%)
Apr 09, 2020
10.56
11.26
10.45
10.91
724,900
+0.49(+4.70%)
Apr 08, 2020
9.830
10.54
9.830
10.42
458,380
+0.53(+5.36%)
Apr 07, 2020
9.770
10.65
9.540
9.890
1,014,586
-0.10(-1.00%)
Apr 06, 2020
9.500
10.04
9.490
9.990
593,494
+0.90(+9.90%)
Apr 03, 2020
8.850
9.090
8.530
9.090
793,300
+0.17(+1.91%)
Apr 02, 2020
8.750
9.340
8.515
8.920
694,645
+0.06(+0.68%)
Apr 01, 2020
9.890
10.35
8.620
8.860
1,029,861
-1.34(-13.14%)
Mar 31, 2020
10.59
10.93
10.12
10.20
832,433
-0.38(-3.59%)
Mar 30, 2020
10.23
10.87
9.850
10.58
773,275
+0.36(+3.52%)
Mar 27, 2020
10.80
10.88
9.990
10.22
1,015,500
-0.93(-8.34%)
Mar 26, 2020
11.05
11.26
10.72
11.15
761,263
+0.10(+0.90%)
Mar 25, 2020
11.01
12.12
10.62
11.05
796,202
+0.03(+0.27%)
Mar 24, 2020
11.58
12.15
10.75
11.02
1,779,207
-0.11(-0.99%)
Mar 23, 2020
11.78
11.91
10.80
11.13
1,065,375
-0.65(-5.52%)
Mar 20, 2020
12.17
12.66
11.33
11.78
993,300
-0.36(-2.97%)
Mar 19, 2020
12.72
13.25
11.93
12.14
1,152,313
-0.66(-5.16%)
Mar 18, 2020
11.38
14.60
10.86
12.80
964,493
+0.72(+5.96%)
Mar 17, 2020
11.29
13.04
10.80
12.08
839,837
+1.03(+9.32%)
Mar 16, 2020
10.76
11.27
10.32
11.05
970,553
-0.83(-6.99%)
Mar 13, 2020
11.67
12.37
10.67
11.88
1,208,100
+0.67(+5.98%)
Mar 12, 2020
11.82
11.96
10.41
11.21
1,243,713
-1.47(-11.59%)
Mar 11, 2020
12.79
13.13
12.44
12.68
1,378,931
-0.38(-2.91%)
Mar 10, 2020
13.53
13.77
13.00
13.06
1,483,102
-0.16(-1.21%)
Mar 09, 2020
12.46
13.39
12.10
13.22
1,292,638
-0.03(-0.23%)
Mar 06, 2020
12.38
13.33
12.08
13.25
1,208,500
+0.50(+3.92%)
Mar 05, 2020
12.73
12.78
11.95
12.75
1,057,783
-0.33(-2.52%)
Mar 04, 2020
12.98
13.15
12.76
13.08
629,436
+0.23(+1.79%)
Mar 03, 2020
12.65
12.97
12.05
12.85
976,000
+0.15(+1.18%)
Mar 02, 2020
12.61
12.78
11.79
12.70
1,074,730
+0.06(+0.47%)
Feb 28, 2020
12.40
13.02
12.25
12.64
1,049,200
-0.16(-1.25%)
Feb 27, 2020
12.64
13.19
12.32
12.80
949,333
-0.13(-1.01%)
Feb 26, 2020
13.25
13.25
12.64
12.93
1,069,233
-0.20(-1.52%)
Feb 25, 2020
13.82
13.82
12.97
13.13
687,742
-0.60(-4.37%)
Feb 24, 2020
13.82
13.94
13.55
13.73
642,410
-0.48(-3.38%)
Feb 21, 2020
14.20
14.26
13.89
14.21
752,400
-0.10(-0.70%)
Feb 20, 2020
14.77
14.77
14.05
14.31
572,648
-0.50(-3.38%)
Feb 19, 2020
15.08
15.16
14.64
14.81
425,034
-0.21(-1.40%)
Feb 18, 2020
15.31
15.44
14.88
15.02
456,427
-0.56(-3.59%)
Feb 14, 2020
16.13
16.13
15.40
15.58
527,600
-0.52(-3.23%)
Feb 13, 2020
16.02
16.31
15.86
16.10
1,087,335
+0.00(+0.00%)
Feb 12, 2020
15.61
16.20
15.61
16.10
664,013
+0.69(+4.48%)
Feb 11, 2020
15.60
15.64
15.18
15.41
530,459
-0.01(-0.06%)
Feb 10, 2020
15.62
15.73
15.38
15.42
783,245
-0.27(-1.72%)
Feb 07, 2020
16.35
16.36
15.56
15.69
1,036,500
-0.72(-4.39%)
Feb 06, 2020
17.08
17.25
16.37
16.41
677,581
-0.66(-3.87%)
Feb 05, 2020
16.35
17.17
15.96
17.07
1,433,186
+0.72(+4.40%)
Feb 04, 2020
15.00
16.42
15.00
16.35
1,738,439
+0.93(+6.03%)
Feb 03, 2020
15.33
15.52
15.23
15.42
661,550
+0.21(+1.38%)
Jan 31, 2020
15.26
15.28
14.79
15.21
706,900
-0.15(-0.98%)
Jan 30, 2020
15.10
15.41
14.86
15.36
611,849
+0.17(+1.12%)
Jan 29, 2020
15.53
15.60
15.07
15.19
581,602
-0.23(-1.49%)
Jan 28, 2020
15.28
15.50
15.16
15.42
718,654
+0.20(+1.31%)
Jan 27, 2020
15.26
15.47
14.92
15.22
703,329
-0.29(-1.87%)
Jan 24, 2020
15.53
15.56
15.02
15.51
995,600
-0.17(-1.08%)
Jan 23, 2020
16.10
16.14
15.68
15.68
659,754
-0.52(-3.21%)
Jan 22, 2020
16.47
16.52
16.16
16.20
249,920
-0.16(-0.98%)
Jan 21, 2020
16.44
16.51
16.17
16.36
386,996
-0.15(-0.91%)
Jan 17, 2020
16.93
16.98
16.44
16.51
404,700
-0.30(-1.78%)
Jan 16, 2020
16.40
16.86
16.35
16.81
668,638
+0.51(+3.13%)
Jan 15, 2020
15.75
16.42
15.75
16.30
557,200
+0.50(+3.16%)
Jan 14, 2020
15.58
15.82
15.46
15.80
646,113
+0.14(+0.89%)
Jan 13, 2020
15.94
16.04
15.41
15.66
1,798,782
-0.39(-2.43%)
Jan 10, 2020
16.93
16.96
16.02
16.05
947,400
-0.88(-5.20%)
Jan 09, 2020
17.36
17.36
16.65
16.93
927,267
-0.36(-2.08%)
Jan 08, 2020
17.16
17.37
17.10
17.29
390,965
+0.12(+0.70%)
Jan 07, 2020
17.12
17.29
17.00
17.17
343,911
+0.08(+0.47%)
Jan 06, 2020
16.85
17.13
16.75
17.09
476,018
+0.10(+0.59%)
Jan 03, 2020
17.13
17.30
16.96
16.99
511,300
-0.38(-2.19%)
Jan 02, 2020
17.50
17.56
17.03
17.37
623,681
-0.03(-0.17%)
Dec 31, 2019
17.32
17.75
17.31
17.40
825,100
+0.07(+0.40%)
Dec 30, 2019
17.33
17.42
17.21
17.33
795,037
+0.09(+0.52%)
Dec 27, 2019
17.55
17.66
17.19
17.24
400,500
-0.27(-1.54%)
Dec 26, 2019
17.66
17.67
17.41
17.51
614,286
-0.14(-0.79%)
Dec 24, 2019
17.61
17.83
17.54
17.65
303,700
+0.14(+0.80%)
Dec 23, 2019
17.35
17.54
17.16
17.51
539,197
+0.18(+1.04%)
Dec 20, 2019
17.13
17.55
17.12
17.33
2,858,100
+0.33(+1.94%)
Dec 19, 2019
16.71
17.02
16.70
17.00
867,828
+0.25(+1.49%)
Dec 18, 2019
16.75
16.96
16.61
16.75
655,969
+0.02(+0.12%)
Dec 17, 2019
16.61
16.89
16.61
16.73
742,015
+0.06(+0.36%)
Dec 16, 2019
16.35
16.87
16.35
16.67
1,042,102
+0.40(+2.46%)
Dec 13, 2019
16.25
16.53
16.11
16.27
1,361,800
+0.05(+0.31%)
Dec 12, 2019
16.12
16.70
16.05
16.22
803,531
+0.10(+0.62%)
Dec 11, 2019
15.88
16.16
15.78
16.12
660,639
+0.28(+1.77%)
Dec 10, 2019
16.00
16.18
15.79
15.84
681,074
-0.09(-0.56%)
Dec 09, 2019
16.07
16.17
15.76
15.93
701,018
-0.21(-1.30%)
Dec 06, 2019
16.20
16.32
16.12
16.14
431,500
+0.14(+0.88%)
Dec 05, 2019
16.23
16.40
15.89
16.00
441,007
-0.22(-1.36%)
Dec 04, 2019
15.99
16.36
15.94
16.22
525,757
+0.34(+2.14%)
Dec 03, 2019
15.90
15.95
15.51
15.88
962,097
-0.23(-1.43%)
Dec 02, 2019
16.34
16.40
16.06
16.11
524,279
-0.13(-0.80%)
Nov 29, 2019
16.21
16.49
16.10
16.24
403,600
-0.02(-0.12%)
Nov 27, 2019
16.27
16.37
16.08
16.26
790,800
+0.14(+0.87%)
Nov 26, 2019
16.50
16.59
16.07
16.12
989,844
-0.40(-2.42%)
Nov 25, 2019
17.04
17.07
16.49
16.52
590,268
-0.42(-2.48%)
Nov 22, 2019
16.98
17.08
16.76
16.94
567,800
+0.10(+0.59%)
Nov 21, 2019
17.17
17.30
16.80
16.84
797,755
-0.24(-1.41%)
Nov 20, 2019
17.80
17.89
17.06
17.08
1,060,000
-0.82(-4.58%)
Nov 19, 2019
17.05
18.02
16.94
17.90
1,665,167
-0.59(-3.19%)
Nov 18, 2019
18.06
18.50
17.99
18.49
727,710
+0.42(+2.32%)
Nov 15, 2019
18.43
18.54
17.99
18.07
627,100
-0.33(-1.79%)
Nov 14, 2019
17.93
18.43
17.90
18.40
643,221
+0.51(+2.85%)
Nov 13, 2019
17.68
18.01
17.54
17.89
501,918
+0.15(+0.85%)
Nov 12, 2019
17.70
18.19
17.49
17.74
1,051,889
+0.09(+0.51%)
Nov 11, 2019
17.37
17.70
17.32
17.65
636,268
+0.28(+1.61%)
Nov 08, 2019
16.89
17.59
16.82
17.37
653,000
+0.51(+3.02%)
Nov 07, 2019
17.25
17.35
16.47
16.86
1,262,110
-0.31(-1.81%)
Nov 06, 2019
16.77
17.23
16.59
17.17
1,185,309
+0.33(+1.96%)
Nov 05, 2019
16.74
16.97
16.71
16.84
998,433
+0.14(+0.84%)
Nov 04, 2019
16.66
16.80
16.31
16.70
1,412,362
+0.08(+0.48%)
Nov 01, 2019
16.24
16.69
15.87
16.62
631,300
+0.41(+2.53%)
Oct 31, 2019
16.39
16.55
15.90
16.21
809,624
-0.29(-1.76%)
Oct 30, 2019
16.35
16.53
16.22
16.50
491,361
+0.07(+0.43%)
Oct 29, 2019
16.58
16.65
16.26
16.43
532,875
-0.09(-0.54%)
Oct 28, 2019
16.44
16.69
16.44
16.52
578,281
+0.10(+0.61%)
Oct 25, 2019
16.30
16.64
16.25
16.42
498,800
+0.11(+0.67%)
Oct 24, 2019
16.53
16.53
16.07
16.31
687,908
-0.18(-1.09%)
Oct 23, 2019
16.45
16.51
16.30
16.49
514,695
+0.11(+0.67%)
Oct 22, 2019
16.21
16.56
16.08
16.38
906,006
+0.20(+1.24%)
Oct 21, 2019
16.40
16.60
16.17
16.18
727,007
-0.07(-0.43%)
Oct 18, 2019
16.48
16.67
16.25
16.25
1,041,000
-0.34(-2.05%)
Oct 17, 2019
16.18
16.63
16.09
16.59
677,761
+0.44(+2.72%)
Oct 16, 2019
16.11
16.39
16.09
16.15
551,510
-0.01(-0.06%)
Oct 15, 2019
15.80
16.30
15.70
16.16
702,356
+0.41(+2.60%)
Oct 14, 2019
15.88
15.97
15.66
15.75
734,980
-0.14(-0.88%)
Oct 11, 2019
15.72
16.00
15.70
15.89
1,702,900
+0.38(+2.45%)
Oct 10, 2019
15.55
15.60
14.80
15.51
1,532,221
-0.22(-1.40%)
Oct 09, 2019
15.57
15.74
15.31
15.73
994,507
+0.29(+1.88%)
Oct 08, 2019
15.75
15.83
15.32
15.44
1,018,485
-0.45(-2.83%)
Oct 07, 2019
15.80
16.07
15.56
15.89
1,407,789
+0.08(+0.51%)
Oct 04, 2019
16.20
16.27
15.75
15.81
1,679,500
-0.34(-2.11%)
Oct 03, 2019
16.05
16.20
15.89
16.15
2,043,904
+0.01(+0.06%)
Oct 02, 2019
16.39
16.48
16.12
16.14
1,272,688
-0.42(-2.54%)
Oct 01, 2019
16.35
16.64
16.19
16.56
1,819,739
+0.34(+2.10%)
Sep 30, 2019
16.63
16.85
16.21
16.22
5,094,471
-0.10(-0.61%)
Sep 27, 2019
16.80
16.92
16.04
16.32
6,272,800
-0.48(-2.86%)
Sep 26, 2019
17.17
17.18
16.76
16.80
5,909,711
-0.33(-1.93%)
Sep 25, 2019
17.04
17.25
17.03
17.13
2,778,030
+0.13(+0.76%)
Sep 24, 2019
17.19
17.29
17.00
17.00
2,441,049
-0.15(-0.87%)
Sep 23, 2019
17.00
17.27
17.00
17.15
1,669,043
+0.15(+0.88%)
Sep 20, 2019
17.07
17.22
17.00
17.00
1,428,700
-0.05(-0.29%)
Sep 19, 2019
17.16
17.22
17.02
17.05
1,057,143
-0.08(-0.47%)
Sep 18, 2019
17.02
17.20
16.95
17.13
1,183,232
+0.08(+0.47%)
Sep 17, 2019
17.08
17.20
16.93
17.05
1,096,362
-0.17(-0.99%)
Sep 16, 2019
16.81
17.25
16.70
17.22
1,064,593
+0.28(+1.65%)
Sep 13, 2019
17.29
17.35
16.90
16.94
1,106,300
-0.23(-1.34%)
Sep 12, 2019
17.39
17.39
17.10
17.17
665,763
-0.17(-0.98%)
Sep 11, 2019
17.35
17.39
17.10
17.34
540,798
-0.01(-0.06%)
Sep 10, 2019
17.04
17.39
17.04
17.35
645,929
+0.25(+1.46%)
Sep 09, 2019
17.17
17.36
17.08
17.10
649,229
+0.02(+0.12%)
Sep 06, 2019
17.05
17.18
16.97
17.08
521,600
+0.03(+0.18%)
Sep 05, 2019
16.79
17.13
16.46
17.05
688,035
+0.44(+2.65%)
Sep 04, 2019
16.68
16.74
16.39
16.61
1,235,257
+0.00(+0.00%)
Sep 03, 2019
16.21
17.02
16.21
16.61
1,674,329
+0.21(+1.28%)
Aug 30, 2019
16.00
16.58
15.90
16.40
3,345,900
+2.08(+14.53%)
Aug 29, 2019
14.21
14.49
14.17
14.32
554,638
+0.17(+1.20%)
Aug 28, 2019
13.80
14.18
13.72
14.15
492,121
+0.33(+2.39%)
Aug 27, 2019
13.91
14.05
13.74
13.82
645,433
-0.04(-0.29%)
Aug 26, 2019
14.17
14.33
13.81
13.86
466,397
-0.17(-1.21%)
Aug 23, 2019
14.52
15.00
13.99
14.03
893,400
-0.53(-3.64%)
Aug 22, 2019
14.76
15.20
14.37
14.56
1,630,940
-0.20(-1.36%)
Aug 21, 2019
16.11
16.11
14.46
14.76
2,409,732
-2.09(-12.40%)
Aug 20, 2019
17.44
17.51
16.83
16.85
420,004
-0.59(-3.38%)
Aug 19, 2019
17.35
17.67
17.35
17.44
281,654
+0.29(+1.69%)
Aug 16, 2019
17.04
17.35
17.03
17.15
366,800
+0.23(+1.36%)
Aug 15, 2019
17.07
17.23
16.34
16.92
831,987
-0.31(-1.80%)
Aug 14, 2019
18.01
18.01
17.15
17.23
704,319
-1.00(-5.49%)
Aug 13, 2019
18.19
18.76
18.17
18.23
703,206
+0.04(+0.22%)
Aug 12, 2019
18.16
18.24
17.97
18.19
338,152
-0.09(-0.49%)
Aug 09, 2019
18.49
18.60
18.21
18.28
464,800
-0.28(-1.51%)
Aug 08, 2019
18.50
18.84
18.50
18.56
568,785
+0.28(+1.53%)
Aug 07, 2019
18.18
18.31
17.70
18.28
501,858
+0.04(+0.22%)
Aug 06, 2019
18.56
18.66
18.20
18.24
509,366
-0.24(-1.30%)
Aug 05, 2019
18.35
18.55
18.22
18.48
479,934
-0.14(-0.75%)
Aug 02, 2019
18.30
18.71
18.22
18.62
712,600
+0.31(+1.69%)
Aug 01, 2019
18.97
19.35
18.28
18.31
516,726
-0.68(-3.58%)
Jul 31, 2019
19.00
19.23
18.74
18.99
854,162
-0.04(-0.21%)
Jul 30, 2019
18.95
19.14
18.72
19.03
996,113
+0.13(+0.69%)
Jul 29, 2019
19.03
19.07
18.89
18.90
402,909
-0.09(-0.47%)
Jul 26, 2019
19.06
19.07
18.90
18.99
296,600
+0.03(+0.16%)
Jul 25, 2019
19.19
19.35
18.94
18.96
358,116
-0.23(-1.20%)
Jul 24, 2019
18.78
19.36
18.78
19.19
230,395
+0.33(+1.75%)
Jul 23, 2019
19.05
19.08
18.72
18.86
370,313
-0.08(-0.42%)
Jul 22, 2019
19.09
19.18
18.77
18.94
382,940
-0.10(-0.53%)
Jul 19, 2019
19.54
19.73
18.81
19.04
890,500
-1.18(-5.84%)
Jul 18, 2019
20.45
20.48
20.20
20.22
156,466
-0.29(-1.41%)
Jul 17, 2019
20.74
20.74
20.22
20.51
237,946
-0.25(-1.20%)
Jul 16, 2019
20.75
21.14
20.73
20.76
308,057
-0.01(-0.05%)
Jul 15, 2019
20.88
20.93
20.43
20.77
249,236
-0.12(-0.57%)
Jul 12, 2019
20.72
21.07
20.72
20.89
334,800
+0.14(+0.67%)
Jul 11, 2019
20.62
20.82
20.53
20.75
195,137
+0.15(+0.73%)
Jul 10, 2019
20.64
20.82
20.50
20.60
278,917
-0.04(-0.19%)
Jul 09, 2019
20.40
20.69
20.36
20.64
176,463
+0.19(+0.93%)
Jul 08, 2019
20.88
21.05
20.32
20.45
245,024
-0.45(-2.15%)
Jul 05, 2019
20.44
20.92
20.32
20.90
205,100
+0.41(+2.00%)
Jul 03, 2019
20.53
20.66
20.33
20.49
201,500
-0.08(-0.39%)
Jul 02, 2019
20.39
20.73
20.30
20.57
213,404
+0.18(+0.88%)
Jul 01, 2019
20.80
21.06
19.05
20.39
1,013,718
-0.35(-1.69%)
Jun 28, 2019
20.28
20.74
20.25
20.74
776,900
+0.43(+2.12%)
Jun 27, 2019
20.00
20.31
19.83
20.31
452,143
+0.31(+1.55%)
Jun 26, 2019
20.58
20.64
19.92
20.00
725,709
-0.59(-2.87%)
Jun 25, 2019
21.06
21.27
20.57
20.59
528,339
-0.53(-2.51%)
Jun 24, 2019
21.27
21.36
21.01
21.12
403,622
-0.18(-0.85%)
Jun 21, 2019
21.39
21.62
20.95
21.30
730,800
-0.21(-0.98%)
Jun 20, 2019
21.57
21.57
21.21
21.51
338,689
+0.10(+0.47%)
Jun 19, 2019
21.03
21.64
21.03
21.41
546,754
+0.45(+2.15%)
Jun 18, 2019
20.81
21.20
20.72
20.96
371,603
+0.27(+1.30%)
Jun 17, 2019
20.76
20.98
20.58
20.69
531,371
-0.09(-0.43%)
Jun 14, 2019
21.44
21.51
20.78
20.78
412,900
-0.70(-3.26%)
Jun 13, 2019
21.07
21.65
21.07
21.48
398,574
+0.41(+1.95%)
Jun 12, 2019
20.71
21.21
20.63
21.07
879,310
+0.42(+2.03%)
Jun 11, 2019
21.44
21.47
20.07
20.65
1,278,003
-1.05(-4.84%)
Jun 10, 2019
21.51
21.73
21.38
21.70
650,505
+0.09(+0.42%)
Jun 07, 2019
21.57
22.12
21.56
21.61
525,800
+0.15(+0.70%)
Jun 06, 2019
21.70
21.83
21.26
21.46
529,119
-0.14(-0.65%)
Jun 05, 2019
21.80
21.93
21.26
21.60
675,492
-0.20(-0.92%)
Jun 04, 2019
21.34
21.97
21.29
21.80
1,138,568
+0.58(+2.73%)
Jun 03, 2019
21.03
21.48
20.99
21.22
454,632
+0.11(+0.52%)
May 31, 2019
20.60
21.25
20.44
21.11
728,500
+0.39(+1.88%)
May 30, 2019
20.71
20.91
20.49
20.72
351,768
+0.10(+0.48%)
May 29, 2019
21.16
21.16
20.60
20.62
336,707
-0.67(-3.15%)
May 28, 2019
21.05
21.66
20.93
21.29
348,704
+0.22(+1.04%)
May 24, 2019
21.83
21.90
20.89
21.07
567,300
-0.66(-3.04%)
May 23, 2019
21.78
21.93
21.48
21.73
452,936
-0.20(-0.91%)
May 22, 2019
22.25
22.37
21.67
21.93
456,585
-0.48(-2.14%)
May 21, 2019
22.00
22.55
21.91
22.41
446,633
+0.46(+2.10%)
May 20, 2019
22.15
22.35
21.82
21.95
721,354
-0.22(-0.99%)
May 17, 2019
22.02
22.42
21.91
22.17
437,400
+0.08(+0.36%)
May 16, 2019
21.92
22.32
21.78
22.09
856,117
+0.24(+1.10%)
May 15, 2019
22.16
22.16
20.86
21.85
1,843,874
-0.53(-2.37%)
May 14, 2019
21.87
22.56
21.83
22.38
585,587
+0.46(+2.10%)
May 13, 2019
22.10
22.25
21.47
21.92
1,041,716
-0.45(-2.01%)
May 10, 2019
22.02
22.53
21.75
22.37
693,000
+0.30(+1.36%)
May 09, 2019
22.15
22.25
21.66
22.07
880,498
-0.13(-0.59%)
May 08, 2019
22.20
22.33
22.02
22.20
509,883
+0.03(+0.14%)
May 07, 2019
22.09
22.36
21.87
22.17
968,631
-0.04(-0.18%)
May 06, 2019
21.06
22.43
21.06
22.21
1,239,539
+0.76(+3.54%)
May 03, 2019
22.37
22.54
21.43
21.45
2,174,800
-0.90(-4.03%)
May 02, 2019
22.00
22.54
20.87
22.35
2,622,357
-1.28(-5.42%)
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
.