Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minerals Technologies Inc (NY: MTX )

86.75 +0.83 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 79.20 79.25 77.30 78.08 163,238 -1.07(-1.35%)
Jan 30, 2017 80.13 80.13 77.74 79.15 107,275 -1.61(-1.99%)
Jan 27, 2017 80.76 80.91 79.69 80.76 106,314 +0.15(+0.18%)
Jan 26, 2017 81.20 81.49 79.69 80.61 113,685 -0.93(-1.14%)
Jan 25, 2017 80.27 81.68 79.88 81.54 104,262 +1.80(+2.26%)
Jan 24, 2017 76.72 79.98 76.72 79.74 154,000 +3.46(+4.53%)
Jan 23, 2017 76.42 77.11 75.64 76.28 66,855 -0.49(-0.63%)
Jan 20, 2017 75.84 76.98 75.74 76.77 115,778 +1.32(+1.74%)
Jan 19, 2017 76.23 76.52 74.52 75.45 168,609 -0.73(-0.96%)
Jan 18, 2017 75.60 76.52 75.40 76.18 116,530 +0.78(+1.03%)
Jan 17, 2017 76.91 76.91 75.11 75.40 94,096 -1.56(-2.03%)
Jan 13, 2017 76.96 76.96 76.96 0 +0.88(+1.15%)
Jan 12, 2017 76.42 76.42 73.89 76.08 189,219 -0.34(-0.45%)
Jan 11, 2017 75.30 76.67 74.91 76.42 161,304 +1.07(+1.42%)
Jan 10, 2017 74.67 76.45 74.33 75.35 244,184 +0.88(+1.18%)
Jan 09, 2017 74.77 76.13 74.09 74.48 222,395 -0.58(-0.78%)
Jan 06, 2017 75.94 76.33 74.91 75.06 163,393 -0.54(-0.71%)
Jan 05, 2017 76.77 77.01 75.01 75.60 106,086 -1.36(-1.77%)
Jan 04, 2017 76.38 77.11 76.23 76.96 214,869 +1.22(+1.61%)
Jan 03, 2017 76.33 77.25 74.91 75.74 185,644 +0.49(+0.65%)
Dec 30, 2016 75.26 75.26 75.26 0 -0.97(-1.28%)
Dec 29, 2016 76.08 77.11 75.35 76.23 95,329 +0.29(+0.38%)
Dec 28, 2016 77.84 78.52 75.79 75.94 96,456 -1.70(-2.20%)
Dec 27, 2016 77.69 77.93 76.91 77.64 147,368 +0.39(+0.50%)
Dec 23, 2016 77.25 77.25 77.25 0 +0.88(+1.15%)
Dec 22, 2016 77.45 78.18 76.23 76.38 113,617 -1.32(-1.69%)
Dec 21, 2016 78.86 78.86 77.64 77.69 150,873 -1.12(-1.42%)
Dec 20, 2016 79.79 80.13 78.47 78.81 157,775 -0.44(-0.55%)
Dec 19, 2016 79.98 79.98 77.40 79.25 133,294 -0.63(-0.79%)
Dec 16, 2016 78.66 80.52 78.57 79.88 605,212 +1.51(+1.93%)
Dec 15, 2016 76.62 78.42 76.18 78.37 185,451 +1.51(+1.96%)
Dec 14, 2016 77.35 78.03 76.72 76.86 141,385 -1.02(-1.31%)
Dec 13, 2016 78.96 79.35 76.81 77.89 177,471 -0.68(-0.87%)
Dec 12, 2016 79.59 79.74 78.13 78.57 171,939 -0.93(-1.16%)
Dec 09, 2016 80.95 81.05 79.01 79.49 194,289 -1.27(-1.57%)
Dec 08, 2016 79.88 81.05 78.66 80.76 210,232 +0.88(+1.10%)
Dec 07, 2016 77.98 79.88 76.96 79.88 186,584 +2.05(+2.63%)
Dec 06, 2016 77.40 77.98 75.89 77.84 205,200 +0.15(+0.19%)
Dec 05, 2016 76.18 77.79 76.03 77.69 184,993 +2.58(+3.44%)
Dec 02, 2016 75.01 76.47 74.77 75.11 162,769 -2.24(-2.90%)
Dec 01, 2016 79.49 79.64 76.70 77.35 168,435 -1.56(-1.98%)
Nov 30, 2016 78.37 79.49 78.03 78.91 256,758 +1.27(+1.63%)
Nov 29, 2016 77.98 78.57 76.91 77.64 166,404 -1.12(-1.42%)
Nov 28, 2016 78.66 79.01 78.30 78.76 261,063 -0.44(-0.55%)
Nov 25, 2016 79.10 79.20 77.06 79.20 85,775 +0.54(+0.68%)
Nov 23, 2016 78.66 78.66 78.66 0 +0.58(+0.75%)
Nov 22, 2016 77.35 78.13 76.43 78.08 197,481 +1.12(+1.45%)
Nov 21, 2016 75.89 77.01 75.55 76.96 226,696 +1.90(+2.53%)
Nov 18, 2016 73.55 75.21 73.21 75.06 235,419 +1.56(+2.12%)
Nov 17, 2016 73.36 75.89 71.56 73.50 228,338 +0.68(+0.94%)
Nov 16, 2016 72.09 73.02 71.70 72.82 127,140 +0.24(+0.34%)
Nov 15, 2016 72.14 72.77 71.70 72.58 87,707 +0.29(+0.40%)
Nov 14, 2016 72.48 73.07 71.65 72.29 204,041 +0.44(+0.61%)
Nov 11, 2016 70.05 72.09 69.90 71.85 235,400 +1.80(+2.57%)
Nov 10, 2016 69.22 71.07 68.83 70.05 197,232 +1.46(+2.13%)
Nov 09, 2016 64.65 68.83 64.65 68.59 240,427 +3.02(+4.60%)
Nov 08, 2016 65.57 65.86 64.21 65.57 160,764 -0.19(-0.30%)
Nov 07, 2016 67.66 68.15 65.08 65.76 219,835 -0.34(-0.52%)
Nov 04, 2016 65.23 67.32 64.94 66.11 198,867 +1.07(+1.65%)
Nov 03, 2016 64.74 65.23 64.69 65.03 139,330 +0.58(+0.91%)
Nov 02, 2016 64.65 65.18 64.30 64.45 132,425 -0.39(-0.60%)
Nov 01, 2016 65.42 65.91 64.01 64.84 162,807 -0.58(-0.89%)
Oct 31, 2016 64.35 65.72 63.82 65.42 207,220 +1.07(+1.66%)
Oct 28, 2016 64.65 65.47 64.06 64.35 228,676 -0.19(-0.30%)
Oct 27, 2016 65.96 65.96 64.16 64.55 247,028 -0.97(-1.49%)
Oct 26, 2016 65.96 66.49 65.47 65.52 204,610 -0.97(-1.46%)
Oct 25, 2016 67.13 67.13 65.50 66.49 171,696 -0.83(-1.23%)
Oct 24, 2016 66.98 67.96 66.59 67.32 120,762 +1.46(+2.22%)
Oct 21, 2016 65.47 66.25 65.33 65.86 292,498 -0.63(-0.95%)
Oct 20, 2016 66.98 67.08 66.30 66.49 130,036 -0.92(-1.37%)
Oct 19, 2016 67.03 67.96 66.69 67.42 102,516 +0.58(+0.87%)
Oct 18, 2016 67.37 67.57 66.64 66.84 79,641 +0.63(+0.96%)
Oct 17, 2016 65.72 66.30 65.62 66.20 98,521 +0.41(+0.62%)
Oct 14, 2016 66.72 66.74 65.33 65.79 127,721 -0.25(-0.38%)
Oct 13, 2016 65.43 66.44 64.82 66.05 144,649 -0.62(-0.93%)
Oct 12, 2016 66.42 67.28 66.02 66.67 158,111 +0.32(+0.48%)
Oct 11, 2016 67.07 67.15 65.76 66.35 126,204 -1.21(-1.79%)
Oct 10, 2016 67.17 68.15 67.04 67.56 160,052 +0.77(+1.15%)
Oct 07, 2016 68.48 68.48 66.32 66.79 181,737 -1.74(-2.54%)
Oct 06, 2016 68.11 68.64 67.77 68.53 96,824 +0.09(+0.13%)
Oct 05, 2016 67.42 68.63 66.81 68.44 141,811 +1.66(+2.49%)
Oct 04, 2016 67.86 68.76 66.67 66.78 156,022 -1.14(-1.68%)
Oct 03, 2016 69.50 69.50 67.73 67.92 205,662 -0.91(-1.32%)
Sep 30, 2016 67.85 69.38 67.04 68.82 359,761 +1.59(+2.36%)
Sep 29, 2016 68.31 68.93 67.06 67.23 143,107 -1.14(-1.67%)
Sep 28, 2016 66.63 68.38 66.18 68.37 171,327 +2.05(+3.10%)
Sep 27, 2016 65.50 66.59 65.44 66.32 173,231 +0.63(+0.96%)
Sep 26, 2016 65.75 66.45 65.62 65.69 129,645 -0.38(-0.57%)
Sep 23, 2016 66.47 67.08 66.02 66.07 149,866 -0.87(-1.29%)
Sep 22, 2016 66.35 67.92 66.24 66.93 209,526 +0.77(+1.16%)
Sep 21, 2016 64.68 66.25 64.68 66.16 124,606 +1.91(+2.97%)
Sep 20, 2016 64.76 65.02 63.43 64.26 137,779 +0.04(+0.06%)
Sep 19, 2016 64.45 64.68 61.96 64.22 243,946 -0.08(-0.12%)
Sep 16, 2016 63.12 64.59 62.99 64.29 335,241 +0.56(+0.89%)
Sep 15, 2016 62.84 64.06 62.74 63.73 305,958 +0.88(+1.39%)
Sep 14, 2016 62.30 63.37 62.16 62.85 206,261 +0.74(+1.19%)
Sep 13, 2016 63.27 64.88 61.87 62.11 233,219 -3.06(-4.69%)
Sep 12, 2016 62.60 65.23 62.43 65.17 183,412 +1.72(+2.72%)
Sep 09, 2016 65.82 65.98 63.42 63.45 178,585 -3.37(-5.04%)
Sep 08, 2016 67.18 67.55 66.72 66.82 132,100 -0.36(-0.54%)
Sep 07, 2016 65.52 67.81 65.34 67.18 229,870 +1.34(+2.04%)
Sep 06, 2016 70.10 70.10 65.00 65.83 475,464 -4.76(-6.74%)
Sep 02, 2016 70.08 70.59 70.59 70.59 107,953 +1.15(+1.65%)
Sep 01, 2016 68.86 69.48 67.92 69.44 99,878 +0.74(+1.08%)
Aug 31, 2016 68.89 69.19 67.98 68.70 158,883 -0.52(-0.75%)
Aug 30, 2016 69.94 70.59 69.01 69.22 136,033 -0.90(-1.28%)
Aug 29, 2016 68.87 70.28 68.67 70.12 152,399 +1.26(+1.82%)
Aug 26, 2016 69.17 70.10 68.15 68.86 141,009 -0.15(-0.21%)
Aug 25, 2016 67.67 69.12 67.59 69.01 105,389 +0.93(+1.37%)
Aug 24, 2016 68.77 68.77 67.56 68.07 135,663 -0.78(-1.13%)
Aug 23, 2016 69.08 69.32 68.16 68.85 156,064 +0.23(+0.34%)
Aug 22, 2016 68.40 69.03 67.58 68.62 103,841 -0.25(-0.37%)
Aug 19, 2016 68.53 69.06 67.91 68.87 214,437 +0.02(+0.03%)
Aug 18, 2016 68.60 69.07 68.02 68.85 105,701 +0.39(+0.57%)
Aug 17, 2016 68.26 68.70 67.71 68.46 133,144 +0.30(+0.44%)
Aug 16, 2016 68.17 68.76 67.98 68.16 114,094 -0.34(-0.50%)
Aug 15, 2016 67.49 68.62 67.18 68.50 137,417 +1.34(+2.00%)
Aug 12, 2016 68.38 68.68 66.95 67.16 118,011 -1.53(-2.22%)
Aug 11, 2016 68.05 69.01 67.44 68.69 128,017 +0.81(+1.19%)
Aug 10, 2016 67.84 68.24 67.28 67.88 154,470 +0.29(+0.43%)
Aug 09, 2016 68.52 68.83 66.81 67.59 289,402 -0.97(-1.42%)
Aug 08, 2016 66.47 68.76 66.47 68.56 307,290 +2.62(+3.97%)
Aug 05, 2016 64.70 66.01 64.70 65.94 172,870 +1.79(+2.79%)
Aug 04, 2016 63.93 64.58 63.54 64.15 126,953 +0.02(+0.03%)
Aug 03, 2016 63.20 64.21 62.60 64.13 192,327 +1.02(+1.62%)
Aug 02, 2016 63.63 63.82 63.07 63.11 142,009 -0.38(-0.60%)
Aug 01, 2016 63.61 64.19 62.99 63.49 143,055 +0.00(+0.00%)
Jul 29, 2016 63.87 64.19 62.82 63.49 125,427 -0.39(-0.61%)
Jul 28, 2016 62.92 64.21 62.92 63.88 164,809 +0.52(+0.81%)
Jul 27, 2016 63.17 63.56 62.78 63.36 160,806 +0.43(+0.68%)
Jul 26, 2016 62.20 63.40 61.90 62.94 188,638 +0.65(+1.05%)
Jul 25, 2016 62.85 63.22 61.90 62.28 179,427 -0.94(-1.49%)
Jul 22, 2016 63.23 63.49 62.59 63.23 88,879 -0.18(-0.29%)
Jul 21, 2016 63.68 63.68 62.97 63.41 276,870 -0.26(-0.41%)
Jul 20, 2016 63.80 64.21 63.15 63.68 197,429 -0.03(-0.05%)
Jul 19, 2016 63.15 63.74 63.14 63.70 232,729 +0.27(+0.43%)
Jul 18, 2016 63.41 63.68 62.91 63.43 207,359 -0.26(-0.41%)
Jul 15, 2016 63.07 63.73 62.16 63.69 225,571 +1.31(+2.11%)
Jul 14, 2016 61.89 62.70 61.68 62.38 136,554 +1.08(+1.76%)
Jul 13, 2016 60.92 61.40 60.45 61.30 167,157 +0.72(+1.19%)
Jul 12, 2016 58.69 61.23 58.69 60.58 196,918 +2.50(+4.30%)
Jul 11, 2016 58.23 58.71 57.89 58.08 185,384 +0.27(+0.47%)
Jul 08, 2016 56.19 57.87 55.27 57.81 156,564 +2.54(+4.59%)
Jul 07, 2016 55.10 56.19 55.01 55.27 85,636 +0.50(+0.91%)
Jul 06, 2016 54.48 55.04 53.93 54.77 161,499 +0.29(+0.54%)
Jul 05, 2016 55.33 55.33 54.25 54.48 157,876 -1.34(-2.41%)
Jul 01, 2016 55.57 55.82 55.82 55.82 112,346 +0.56(+1.02%)
Jun 30, 2016 54.02 55.28 53.94 55.26 241,395 +1.39(+2.58%)
Jun 29, 2016 52.09 53.92 51.81 53.87 222,923 +2.76(+5.41%)
Jun 28, 2016 52.41 53.27 50.77 51.11 267,355 -0.33(-0.64%)
Jun 27, 2016 52.18 52.18 49.90 51.44 484,997 -1.71(-3.22%)
Jun 24, 2016 55.81 56.45 52.86 53.15 620,174 -5.60(-9.54%)
Jun 23, 2016 57.23 58.77 57.23 58.75 97,497 +2.41(+4.28%)
Jun 22, 2016 57.08 57.41 56.33 56.34 131,163 -0.54(-0.94%)
Jun 21, 2016 57.15 57.35 56.09 56.87 117,048 -0.26(-0.46%)
Jun 20, 2016 57.50 58.28 57.05 57.14 172,289 +0.58(+1.03%)
Jun 17, 2016 56.38 56.87 55.81 56.55 278,681 +0.31(+0.55%)
Jun 16, 2016 55.30 56.28 54.38 56.24 180,887 +0.44(+0.78%)
Jun 15, 2016 55.44 56.61 55.37 55.80 169,495 +0.40(+0.72%)
Jun 14, 2016 56.01 56.01 54.71 55.41 173,356 -0.62(-1.11%)
Jun 13, 2016 56.87 57.28 55.82 56.03 98,938 -1.15(-2.01%)
Jun 10, 2016 56.61 57.59 56.04 57.18 147,267 -0.32(-0.56%)
Jun 09, 2016 57.57 57.60 56.52 57.50 154,314 -0.51(-0.87%)
Jun 08, 2016 58.13 58.56 57.95 58.00 199,395 +0.12(+0.20%)
Jun 07, 2016 57.85 58.35 57.00 57.89 122,206 +0.33(+0.57%)
Jun 06, 2016 56.61 58.07 56.31 57.56 167,600 +1.23(+2.18%)
Jun 03, 2016 56.39 56.47 55.54 56.33 94,052 -0.04(-0.07%)
Jun 02, 2016 55.37 56.37 54.86 56.37 276,988 +0.54(+0.96%)
Jun 01, 2016 55.59 55.96 54.74 55.83 167,741 -0.20(-0.36%)
May 31, 2016 56.46 56.97 55.79 56.04 117,319 -0.44(-0.78%)
May 27, 2016 56.11 56.48 56.48 56.48 129,923 +0.26(+0.47%)
May 26, 2016 57.33 57.62 56.05 56.21 213,412 -0.83(-1.45%)
May 25, 2016 56.20 57.43 55.61 57.04 126,827 +0.86(+1.52%)
May 24, 2016 55.07 56.30 54.55 56.18 160,747 +1.43(+2.61%)
May 23, 2016 54.30 55.25 53.65 54.75 161,261 +0.46(+0.84%)
May 20, 2016 54.05 54.50 53.57 54.30 236,459 +0.28(+0.52%)
May 19, 2016 54.18 55.17 53.14 54.02 174,066 -0.63(-1.16%)
May 18, 2016 55.06 56.11 54.50 54.65 203,285 -0.84(-1.51%)
May 17, 2016 56.31 57.09 55.25 55.48 178,822 -0.80(-1.42%)
May 16, 2016 56.30 56.96 56.02 56.28 224,967 +0.43(+0.77%)
May 13, 2016 55.92 56.65 55.65 55.85 235,714 -0.49(-0.86%)
May 12, 2016 57.98 58.10 56.21 56.34 302,282 -2.16(-3.69%)
May 11, 2016 59.11 59.39 58.44 58.50 171,173 -0.75(-1.26%)
May 10, 2016 57.26 59.33 56.38 59.24 183,689 +2.19(+3.83%)
May 09, 2016 57.30 58.32 56.81 57.06 166,235 -0.58(-1.01%)
May 06, 2016 56.91 59.45 56.38 57.64 338,092 +0.78(+1.37%)
May 05, 2016 57.52 58.17 56.40 56.86 278,352 +0.25(+0.45%)
May 04, 2016 56.63 57.21 55.98 56.61 317,187 -0.21(-0.38%)
May 03, 2016 57.84 58.51 56.55 56.82 243,828 -1.78(-3.04%)
May 02, 2016 58.18 58.71 57.38 58.60 260,920 +0.38(+0.65%)
Apr 29, 2016 58.30 58.43 57.28 58.22 215,962 -0.15(-0.25%)
Apr 28, 2016 59.76 59.87 58.26 58.37 142,114 -1.56(-2.61%)
Apr 27, 2016 59.54 60.36 59.23 59.93 133,001 +0.72(+1.21%)
Apr 26, 2016 58.46 59.59 58.29 59.22 143,859 +1.11(+1.91%)
Apr 25, 2016 58.14 58.24 57.45 58.11 182,991 -0.11(-0.18%)
Apr 22, 2016 57.99 58.62 57.51 58.21 198,303 +0.44(+0.76%)
Apr 21, 2016 58.56 59.21 57.52 57.78 182,538 -0.54(-0.93%)
Apr 20, 2016 58.79 58.95 58.07 58.32 306,197 -0.46(-0.78%)
Apr 19, 2016 57.61 59.02 57.61 58.78 284,837 +0.93(+1.61%)
Apr 18, 2016 57.91 59.42 57.14 57.84 201,111 -0.81(-1.38%)
Apr 15, 2016 58.05 58.91 57.36 58.65 225,606 +0.28(+0.48%)
Apr 14, 2016 58.52 58.70 57.80 58.37 323,919 -0.26(-0.45%)
Apr 13, 2016 56.47 58.83 56.00 58.63 377,093 +2.38(+4.23%)
Apr 12, 2016 53.44 56.70 53.31 56.25 383,499 +3.05(+5.74%)
Apr 11, 2016 52.89 53.96 52.29 53.20 283,830 +0.60(+1.15%)
Apr 08, 2016 53.19 53.86 52.48 52.60 233,215 +0.15(+0.28%)
Apr 07, 2016 54.10 54.82 52.30 52.45 295,931 -2.26(-4.14%)
Apr 06, 2016 54.85 55.36 53.55 54.72 209,528 +0.08(+0.14%)
Apr 05, 2016 54.82 55.64 54.55 54.64 158,140 -0.76(-1.37%)
Apr 04, 2016 55.45 55.90 54.84 55.40 233,853 -0.13(-0.23%)
Apr 01, 2016 54.49 55.56 53.73 55.52 237,816 +0.26(+0.47%)
Mar 31, 2016 55.37 55.59 54.72 55.26 206,151 -0.03(-0.05%)
Mar 30, 2016 55.93 55.93 54.51 55.29 224,495 -0.04(-0.07%)
Mar 29, 2016 52.28 55.36 52.13 55.33 257,111 +2.80(+5.33%)
Mar 28, 2016 52.98 52.99 51.66 52.53 204,240 -0.25(-0.48%)
Mar 24, 2016 52.00 52.78 52.78 52.78 198,350 +0.35(+0.67%)
Mar 23, 2016 53.48 53.72 52.40 52.43 168,417 -1.28(-2.39%)
Mar 22, 2016 53.37 54.79 52.23 53.71 177,762 -0.06(-0.11%)
Mar 21, 2016 54.87 55.66 53.67 53.77 252,838 -1.36(-2.47%)
Mar 18, 2016 54.35 55.57 53.99 55.13 421,222 +1.09(+2.01%)
Mar 17, 2016 51.14 54.33 51.14 54.04 258,687 +2.93(+5.72%)
Mar 16, 2016 50.44 51.32 50.35 51.12 311,265 +0.47(+0.92%)
Mar 15, 2016 51.01 51.18 50.18 50.65 205,555 -0.78(-1.51%)
Mar 14, 2016 51.39 52.12 50.49 51.43 234,233 -0.29(-0.56%)
Mar 11, 2016 51.40 51.84 51.24 51.72 438,888 +0.71(+1.39%)
Mar 10, 2016 51.07 51.43 49.87 51.01 168,782 +0.17(+0.33%)
Mar 09, 2016 51.40 51.78 50.53 50.85 284,823 -0.24(-0.48%)
Mar 08, 2016 53.05 53.05 51.01 51.09 285,607 -2.39(-4.47%)
Mar 07, 2016 52.77 53.68 52.55 53.48 248,762 +0.58(+1.10%)
Mar 04, 2016 52.53 53.37 51.85 52.90 261,452 +0.68(+1.30%)
Mar 03, 2016 50.98 52.27 50.74 52.22 231,909 +1.23(+2.42%)
Mar 02, 2016 50.19 51.03 49.73 50.98 175,288 +0.78(+1.55%)
Mar 01, 2016 49.79 50.41 49.30 50.20 246,487 +0.81(+1.63%)
Feb 29, 2016 48.92 49.74 48.44 49.40 271,084 +0.60(+1.23%)
Feb 26, 2016 48.41 49.16 48.08 48.80 194,618 +0.82(+1.70%)
Feb 25, 2016 48.07 48.07 46.77 47.98 258,755 -0.09(-0.18%)
Feb 24, 2016 46.83 48.22 46.32 48.07 247,928 +0.45(+0.94%)
Feb 23, 2016 48.04 48.25 47.11 47.62 447,870 -0.77(-1.59%)
Feb 22, 2016 47.87 48.46 47.50 48.39 439,524 +1.15(+2.43%)
Feb 19, 2016 45.68 47.62 44.32 47.24 382,760 +1.29(+2.81%)
Feb 18, 2016 46.21 46.67 45.51 45.95 256,395 -0.10(-0.21%)
Feb 17, 2016 45.29 46.28 44.66 46.04 295,623 +0.98(+2.18%)
Feb 16, 2016 43.76 45.50 42.91 45.06 337,196 +2.02(+4.69%)
Feb 12, 2016 42.71 43.04 43.04 43.04 210,407 +0.91(+2.17%)
Feb 11, 2016 41.72 43.05 40.82 42.13 362,429 -0.34(-0.80%)
Feb 10, 2016 42.34 43.92 41.98 42.47 413,861 +0.43(+1.02%)
Feb 09, 2016 39.94 42.89 39.81 42.04 654,847 +1.44(+3.54%)
Feb 08, 2016 39.56 40.73 38.71 40.61 566,997 +0.42(+1.04%)
Feb 05, 2016 38.76 41.03 37.14 40.19 752,961 +1.17(+2.99%)
Feb 04, 2016 38.91 39.75 38.16 39.02 224,306 +0.40(+1.03%)
Feb 03, 2016 38.11 38.84 36.20 38.63 236,543 +1.27(+3.41%)
Feb 02, 2016 37.94 38.30 37.00 37.35 210,517 -1.53(-3.94%)
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.