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

Minerals Technologies Inc (NY: MTX )

84.27 -1.35 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 71.60 71.75 70.43 70.77 154,567 -0.49(-0.69%)
Nov 29, 2017 70.92 72.24 70.87 71.26 158,616 +0.63(+0.90%)
Nov 28, 2017 70.23 70.82 69.80 70.63 409,759 +0.49(+0.70%)
Nov 27, 2017 70.33 71.21 69.94 70.14 209,200 -0.39(-0.55%)
Nov 24, 2017 70.38 70.67 69.65 70.53 40,598 +0.34(+0.49%)
Nov 22, 2017 70.87 71.45 69.70 70.19 80,531 -0.54(-0.76%)
Nov 21, 2017 70.19 71.21 70.14 70.72 127,114 +0.93(+1.33%)
Nov 20, 2017 69.16 69.80 69.11 69.80 87,907 +0.73(+1.06%)
Nov 17, 2017 69.01 69.65 68.84 69.06 141,606 -0.34(-0.49%)
Nov 16, 2017 68.04 69.99 68.04 69.41 159,942 +1.61(+2.38%)
Nov 15, 2017 69.06 69.41 67.79 67.79 318,652 -1.76(-2.53%)
Nov 14, 2017 69.50 70.04 69.41 69.55 192,529 -0.83(-1.18%)
Nov 13, 2017 69.16 70.48 69.16 70.38 145,013 +0.78(+1.12%)
Nov 10, 2017 70.04 70.38 69.31 69.60 114,125 -0.59(-0.83%)
Nov 09, 2017 70.28 70.58 69.80 70.19 147,777 -0.83(-1.17%)
Nov 08, 2017 70.48 71.06 70.14 71.02 195,030 +0.20(+0.28%)
Nov 07, 2017 70.53 71.31 70.38 70.82 156,951 +0.59(+0.83%)
Nov 06, 2017 69.41 70.72 68.15 70.23 230,053 +0.88(+1.27%)
Nov 03, 2017 69.50 70.87 68.43 69.36 149,268 -0.63(-0.91%)
Nov 02, 2017 69.84 70.97 69.65 69.99 119,241 -0.20(-0.28%)
Nov 01, 2017 70.92 71.80 69.99 70.19 154,973 +0.00(+0.00%)
Oct 31, 2017 70.33 70.48 69.60 70.19 166,603 +0.24(+0.35%)
Oct 30, 2017 71.02 71.31 69.70 69.94 91,107 -1.32(-1.85%)
Oct 27, 2017 71.21 71.26 69.94 71.26 125,903 +0.20(+0.27%)
Oct 26, 2017 71.41 71.65 70.63 71.06 81,820 +0.20(+0.28%)
Oct 25, 2017 70.72 71.21 70.09 70.87 116,710 +0.05(+0.07%)
Oct 24, 2017 70.33 71.21 70.33 70.82 96,622 +0.44(+0.62%)
Oct 23, 2017 70.67 70.82 69.94 70.38 110,750 -0.24(-0.35%)
Oct 20, 2017 71.21 71.45 70.53 70.63 158,993 +0.00(+0.00%)
Oct 19, 2017 71.11 71.11 70.04 70.63 105,981 -0.49(-0.69%)
Oct 18, 2017 71.26 71.75 70.87 71.11 104,926 +0.29(+0.41%)
Oct 17, 2017 70.82 71.02 70.38 70.82 141,394 +0.00(+0.00%)
Oct 16, 2017 72.19 72.82 70.67 70.82 178,498 -0.98(-1.36%)
Oct 13, 2017 71.55 71.99 70.92 71.80 83,642 +0.78(+1.10%)
Oct 12, 2017 70.72 71.60 70.63 71.02 116,385 +0.15(+0.21%)
Oct 11, 2017 70.43 71.11 70.28 70.87 88,064 +0.44(+0.62%)
Oct 10, 2017 71.36 71.36 70.23 70.43 107,287 -0.29(-0.41%)
Oct 09, 2017 70.63 70.82 69.94 70.72 124,245 +0.59(+0.84%)
Oct 06, 2017 70.63 70.97 70.09 70.14 165,087 -0.78(-1.10%)
Oct 05, 2017 71.55 72.07 70.67 70.92 104,989 -0.24(-0.34%)
Oct 04, 2017 71.75 71.94 71.02 71.16 214,821 -0.49(-0.68%)
Oct 03, 2017 70.97 71.70 70.23 71.65 210,222 +0.88(+1.24%)
Oct 02, 2017 69.06 70.77 68.77 70.77 205,501 +1.81(+2.62%)
Sep 29, 2017 69.60 69.65 68.92 68.97 197,981 -0.78(-1.12%)
Sep 28, 2017 70.14 70.23 69.21 69.75 154,260 -0.34(-0.49%)
Sep 27, 2017 69.45 70.23 67.99 70.09 162,604 +1.27(+1.84%)
Sep 26, 2017 68.33 69.31 67.94 68.82 135,238 +0.54(+0.79%)
Sep 25, 2017 68.87 69.11 68.14 68.28 130,517 -0.59(-0.85%)
Sep 22, 2017 68.38 69.11 68.18 68.87 122,916 +0.49(+0.71%)
Sep 21, 2017 66.96 68.48 66.60 68.38 159,204 +1.61(+2.41%)
Sep 20, 2017 66.38 66.92 66.04 66.77 128,222 +0.68(+1.03%)
Sep 19, 2017 66.23 66.38 65.84 66.09 187,447 -0.15(-0.22%)
Sep 18, 2017 64.96 66.28 64.72 66.23 132,596 +1.32(+2.03%)
Sep 15, 2017 65.65 65.79 64.82 64.91 404,327 -0.68(-1.04%)
Sep 14, 2017 65.11 66.28 65.11 65.60 220,623 +0.44(+0.67%)
Sep 13, 2017 64.18 65.16 64.18 65.16 111,809 +0.73(+1.14%)
Sep 12, 2017 63.84 64.67 63.84 64.43 112,278 +0.73(+1.15%)
Sep 11, 2017 62.52 63.99 62.52 63.69 153,134 +1.71(+2.76%)
Sep 08, 2017 61.60 62.28 61.21 61.99 130,617 +0.20(+0.32%)
Sep 07, 2017 63.16 63.16 61.64 61.79 132,334 -1.12(-1.78%)
Sep 06, 2017 62.77 63.30 62.18 62.91 173,771 +0.49(+0.78%)
Sep 05, 2017 63.16 63.45 62.30 62.43 186,049 -0.83(-1.31%)
Sep 01, 2017 62.67 63.35 62.43 63.26 108,618 +0.78(+1.25%)
Aug 31, 2017 62.43 62.96 62.30 62.47 113,813 +0.34(+0.55%)
Aug 30, 2017 61.40 62.13 61.25 62.13 153,229 +0.68(+1.11%)
Aug 29, 2017 61.60 62.04 61.06 61.45 107,332 -0.68(-1.10%)
Aug 28, 2017 62.28 62.42 61.84 62.13 103,291 +0.15(+0.24%)
Aug 25, 2017 62.23 62.82 61.72 61.99 108,899 -0.05(-0.08%)
Aug 24, 2017 62.43 62.62 61.64 62.04 112,656 -0.15(-0.24%)
Aug 23, 2017 61.84 62.67 61.55 62.18 85,492 -0.05(-0.08%)
Aug 22, 2017 61.89 62.52 61.89 62.23 145,621 +0.20(+0.31%)
Aug 21, 2017 62.18 62.43 61.60 62.04 123,716 -0.15(-0.24%)
Aug 18, 2017 62.23 62.82 61.84 62.18 173,995 -0.39(-0.62%)
Aug 17, 2017 62.47 63.55 62.43 62.57 238,359 -0.24(-0.39%)
Aug 16, 2017 62.28 63.06 62.13 62.82 186,395 +0.54(+0.86%)
Aug 15, 2017 63.40 63.55 62.28 62.28 102,245 -1.12(-1.77%)
Aug 14, 2017 63.11 63.94 62.82 63.40 121,581 +0.93(+1.48%)
Aug 11, 2017 62.18 62.86 61.74 62.47 135,063 -0.10(-0.16%)
Aug 10, 2017 63.30 63.69 62.52 62.57 126,684 -1.17(-1.84%)
Aug 09, 2017 64.82 65.16 63.50 63.74 147,381 -1.71(-2.61%)
Aug 08, 2017 65.30 66.33 64.91 65.45 169,499 -0.15(-0.22%)
Aug 07, 2017 67.20 67.30 65.55 65.60 179,077 -1.66(-2.47%)
Aug 04, 2017 69.01 69.25 66.03 67.25 164,184 -1.85(-2.68%)
Aug 03, 2017 68.72 69.40 65.96 69.11 248,998 +0.34(+0.50%)
Aug 02, 2017 68.96 69.59 67.74 68.77 171,266 -0.20(-0.28%)
Aug 01, 2017 69.59 69.59 68.57 68.96 78,649 -0.10(-0.14%)
Jul 31, 2017 68.91 70.28 68.42 69.06 171,725 +0.44(+0.64%)
Jul 28, 2017 69.59 69.84 68.42 68.62 204,208 -1.17(-1.68%)
Jul 27, 2017 70.52 70.52 69.13 69.79 157,894 -0.49(-0.69%)
Jul 26, 2017 72.08 72.08 70.23 70.28 107,351 -1.90(-2.64%)
Jul 25, 2017 71.69 72.28 71.59 72.18 203,066 +1.22(+1.72%)
Jul 24, 2017 71.40 71.40 70.28 70.96 130,567 -0.49(-0.68%)
Jul 21, 2017 71.94 72.13 71.30 71.45 122,646 -0.93(-1.28%)
Jul 20, 2017 73.54 74.18 72.33 72.37 95,911 -1.37(-1.85%)
Jul 19, 2017 72.52 73.84 72.23 73.74 82,075 +1.51(+2.09%)
Jul 18, 2017 72.28 72.72 71.06 72.23 110,303 -0.24(-0.34%)
Jul 17, 2017 71.30 72.76 71.11 72.47 196,776 +1.27(+1.78%)
Jul 14, 2017 71.55 71.79 71.16 71.20 130,019 -0.44(-0.61%)
Jul 13, 2017 72.08 72.08 70.62 71.64 103,340 -0.44(-0.61%)
Jul 12, 2017 71.45 72.47 70.57 72.08 82,970 +1.46(+2.07%)
Jul 11, 2017 71.16 71.74 70.18 70.62 199,796 -0.24(-0.34%)
Jul 10, 2017 71.20 71.94 70.72 70.86 107,754 -0.88(-1.22%)
Jul 07, 2017 70.62 71.84 69.94 71.74 67,979 +1.46(+2.08%)
Jul 06, 2017 70.62 71.20 69.98 70.28 124,700 -0.98(-1.37%)
Jul 05, 2017 71.84 71.84 70.77 71.25 65,833 -0.73(-1.02%)
Jul 03, 2017 71.74 72.67 71.59 71.98 47,035 +0.59(+0.82%)
Jun 30, 2017 70.81 72.03 70.77 71.40 107,358 +0.54(+0.76%)
Jun 29, 2017 71.11 71.11 69.81 70.86 97,256 -0.20(-0.27%)
Jun 28, 2017 69.69 71.30 69.55 71.06 89,272 +2.29(+3.33%)
Jun 27, 2017 69.59 70.42 68.77 68.77 133,121 -0.98(-1.40%)
Jun 26, 2017 69.89 70.47 69.40 69.74 64,310 +0.00(+0.00%)
Jun 23, 2017 69.74 70.23 69.69 69.74 112,206 +0.15(+0.21%)
Jun 22, 2017 69.40 69.94 68.52 69.59 86,910 +0.15(+0.21%)
Jun 21, 2017 70.13 70.62 69.30 69.45 102,118 -0.24(-0.35%)
Jun 20, 2017 69.94 69.94 69.06 69.69 82,483 -0.68(-0.97%)
Jun 19, 2017 70.03 71.11 70.03 70.37 134,849 +0.88(+1.26%)
Jun 16, 2017 68.86 70.18 68.67 69.50 409,172 -1.17(-1.66%)
Jun 15, 2017 71.01 71.64 70.23 70.67 137,966 -1.41(-1.96%)
Jun 14, 2017 73.15 73.30 71.40 72.08 97,374 -1.02(-1.40%)
Jun 13, 2017 73.15 73.64 72.67 73.11 132,794 +0.34(+0.47%)
Jun 12, 2017 73.35 74.37 72.42 72.76 118,943 -0.63(-0.86%)
Jun 09, 2017 73.20 74.33 72.08 73.40 159,187 +0.34(+0.47%)
Jun 08, 2017 71.30 73.45 70.86 73.06 94,106 +1.85(+2.60%)
Jun 07, 2017 71.20 71.45 70.47 71.20 69,440 -0.05(-0.07%)
Jun 06, 2017 71.16 71.57 70.47 71.25 139,662 -0.59(-0.81%)
Jun 05, 2017 73.01 73.25 71.74 71.84 156,741 -1.37(-1.87%)
Jun 02, 2017 72.81 74.67 72.81 73.20 144,149 +0.78(+1.08%)
Jun 01, 2017 70.62 72.47 70.18 72.42 114,225 +2.24(+3.20%)
May 31, 2017 71.06 71.06 69.40 70.18 94,606 -0.78(-1.10%)
May 30, 2017 70.67 71.30 70.03 70.96 72,367 +0.00(+0.00%)
May 26, 2017 70.81 71.55 70.33 70.96 84,065 +0.05(+0.07%)
May 25, 2017 71.74 72.23 70.57 70.91 66,822 -0.63(-0.89%)
May 24, 2017 72.03 72.57 71.30 71.54 61,718 -0.34(-0.47%)
May 23, 2017 71.69 72.42 71.06 71.89 113,561 +0.44(+0.61%)
May 22, 2017 71.40 71.84 70.72 71.45 90,248 +0.49(+0.69%)
May 19, 2017 69.45 71.35 69.01 70.96 146,861 +1.71(+2.46%)
May 18, 2017 70.23 70.77 69.16 69.25 124,091 -1.32(-1.86%)
May 17, 2017 72.28 71.20 69.74 70.57 170,147 -1.71(-2.36%)
May 16, 2017 72.71 72.71 71.79 72.28 112,834 -0.15(-0.20%)
May 15, 2017 73.49 74.03 72.37 72.42 129,649 -0.29(-0.40%)
May 12, 2017 72.28 73.30 72.23 72.71 107,435 -0.05(-0.07%)
May 11, 2017 73.93 74.27 72.57 72.76 108,663 -1.41(-1.91%)
May 10, 2017 73.54 74.32 72.03 74.18 206,507 +0.68(+0.93%)
May 09, 2017 73.69 74.03 72.91 73.49 165,381 +0.00(+0.00%)
May 08, 2017 75.05 75.05 73.25 73.49 137,116 -2.29(-3.02%)
May 05, 2017 75.10 76.27 73.98 75.78 145,208 -0.44(-0.58%)
May 04, 2017 76.32 77.05 75.83 76.22 116,918 -0.19(-0.26%)
May 03, 2017 76.66 76.66 75.69 76.42 131,027 -0.93(-1.20%)
May 02, 2017 77.15 77.64 76.61 77.34 113,430 -0.05(-0.06%)
May 01, 2017 77.05 77.59 76.32 77.39 87,997 +0.68(+0.89%)
Apr 28, 2017 78.08 78.12 76.61 76.71 137,521 -1.46(-1.87%)
Apr 27, 2017 77.93 78.47 77.25 78.17 108,725 +0.44(+0.56%)
Apr 26, 2017 76.32 78.17 76.05 77.73 168,268 +0.88(+1.14%)
Apr 25, 2017 77.20 77.39 76.47 76.86 175,371 +0.63(+0.83%)
Apr 24, 2017 75.98 76.71 75.59 76.22 155,570 +1.56(+2.09%)
Apr 21, 2017 74.47 74.81 73.15 74.66 219,564 +0.15(+0.20%)
Apr 20, 2017 73.10 74.66 72.57 74.52 117,684 +2.10(+2.89%)
Apr 19, 2017 72.42 73.20 72.13 72.42 125,617 +0.34(+0.47%)
Apr 18, 2017 71.93 72.37 71.40 72.08 116,600 -0.34(-0.47%)
Apr 17, 2017 71.74 72.42 71.35 72.42 143,209 +1.12(+1.57%)
Apr 13, 2017 72.96 73.49 71.25 71.30 108,723 -1.71(-2.34%)
Apr 12, 2017 75.10 75.10 72.96 73.01 100,089 -2.29(-3.04%)
Apr 11, 2017 73.74 75.30 73.59 75.30 109,095 +1.27(+1.71%)
Apr 10, 2017 74.81 75.35 73.69 74.03 107,674 -0.58(-0.78%)
Apr 07, 2017 73.64 74.66 73.64 74.62 176,093 +0.73(+0.99%)
Apr 06, 2017 73.20 74.13 72.76 73.88 110,585 +0.93(+1.27%)
Apr 05, 2017 74.62 74.96 72.91 72.96 164,004 -0.93(-1.25%)
Apr 04, 2017 73.49 74.08 73.10 73.88 173,627 +0.34(+0.46%)
Apr 03, 2017 74.81 75.05 72.76 73.54 164,360 -1.12(-1.50%)
Mar 31, 2017 73.79 75.15 73.64 74.66 232,172 +0.68(+0.92%)
Mar 30, 2017 74.03 74.52 73.79 73.98 124,481 -0.05(-0.07%)
Mar 29, 2017 73.88 74.27 73.40 74.03 149,543 +0.05(+0.07%)
Mar 28, 2017 72.62 74.47 71.69 73.98 137,477 +0.97(+1.34%)
Mar 27, 2017 71.30 73.40 70.81 73.01 189,225 +0.05(+0.07%)
Mar 24, 2017 75.05 75.98 72.18 72.96 282,840 +1.46(+2.05%)
Mar 23, 2017 70.57 71.86 70.40 71.50 111,357 +0.83(+1.17%)
Mar 22, 2017 70.52 70.77 69.69 70.67 134,286 +0.05(+0.07%)
Mar 21, 2017 73.10 73.15 70.52 70.62 117,570 -2.14(-2.95%)
Mar 20, 2017 73.54 73.54 72.23 72.76 98,666 -0.78(-1.06%)
Mar 17, 2017 73.40 73.79 72.71 73.54 273,078 +0.39(+0.53%)
Mar 16, 2017 73.54 73.64 72.57 73.15 74,819 +0.15(+0.20%)
Mar 15, 2017 71.06 73.20 70.86 73.01 160,429 +2.63(+3.74%)
Mar 14, 2017 71.20 71.84 70.33 70.38 165,653 -1.61(-2.23%)
Mar 13, 2017 71.16 72.13 71.16 71.98 187,501 +0.88(+1.23%)
Mar 10, 2017 71.25 71.84 70.52 71.11 163,738 +0.00(+0.00%)
Mar 09, 2017 71.69 72.40 70.86 71.11 131,715 -0.63(-0.88%)
Mar 08, 2017 73.06 73.79 71.69 71.74 183,950 -1.07(-1.47%)
Mar 07, 2017 73.93 73.93 72.71 72.81 121,794 -1.12(-1.52%)
Mar 06, 2017 74.71 74.71 72.81 73.93 132,173 -1.46(-1.94%)
Mar 03, 2017 75.54 76.32 75.05 75.40 109,097 +0.05(+0.06%)
Mar 02, 2017 76.91 77.20 75.30 75.35 103,991 -1.80(-2.34%)
Mar 01, 2017 77.05 77.98 76.94 77.15 208,417 +1.85(+2.46%)
Feb 28, 2017 76.32 76.66 75.20 75.30 152,196 -1.46(-1.90%)
Feb 27, 2017 75.40 77.25 75.20 76.76 202,843 +1.36(+1.81%)
Feb 24, 2017 74.91 76.32 74.91 75.40 153,481 -0.19(-0.26%)
Feb 23, 2017 76.95 76.95 74.18 75.59 170,836 -0.83(-1.08%)
Feb 22, 2017 77.25 78.27 75.98 76.42 93,401 -1.32(-1.69%)
Feb 21, 2017 77.20 78.32 76.61 77.73 142,498 +0.29(+0.38%)
Feb 17, 2017 77.44 77.44 77.44 0 -0.19(-0.25%)
Feb 16, 2017 77.05 77.69 76.61 77.64 166,132 +0.39(+0.50%)
Feb 15, 2017 76.56 77.59 76.32 77.25 165,095 +0.39(+0.51%)
Feb 14, 2017 76.22 77.25 75.40 76.86 283,520 +0.44(+0.57%)
Feb 13, 2017 77.69 77.93 76.22 76.42 114,456 -0.68(-0.88%)
Feb 10, 2017 76.27 77.20 74.52 77.10 205,618 +1.32(+1.74%)
Feb 09, 2017 75.20 76.47 75.06 75.79 117,923 +0.68(+0.91%)
Feb 08, 2017 76.18 76.18 74.52 75.10 104,117 -1.22(-1.60%)
Feb 07, 2017 77.30 77.59 75.69 76.32 198,616 -0.63(-0.82%)
Feb 06, 2017 77.54 77.73 76.47 76.95 156,588 -0.97(-1.25%)
Feb 03, 2017 78.12 79.24 76.32 77.93 216,766 -0.34(-0.44%)
Feb 02, 2017 79.00 79.39 77.93 78.27 136,958 -0.54(-0.68%)
Feb 01, 2017 78.85 79.63 78.00 78.81 142,110 +0.73(+0.94%)
Jan 31, 2017 79.19 79.24 77.30 78.07 163,249 -1.07(-1.35%)
Jan 30, 2017 80.12 80.12 77.73 79.15 107,282 -1.61(-1.99%)
Jan 27, 2017 80.75 80.90 79.68 80.75 106,321 +0.15(+0.18%)
Jan 26, 2017 81.19 81.48 79.68 80.61 113,693 -0.93(-1.14%)
Jan 25, 2017 80.27 81.68 79.88 81.53 104,269 +1.80(+2.26%)
Jan 24, 2017 76.71 79.97 76.71 79.73 154,011 +3.46(+4.53%)
Jan 23, 2017 76.42 77.10 75.64 76.27 66,860 -0.49(-0.63%)
Jan 20, 2017 75.83 76.98 75.74 76.76 115,786 +1.31(+1.74%)
Jan 19, 2017 76.22 76.52 74.52 75.44 168,621 -0.73(-0.96%)
Jan 18, 2017 75.59 76.52 75.40 76.18 116,538 +0.78(+1.03%)
Jan 17, 2017 76.91 76.91 75.10 75.40 94,103 -1.56(-2.03%)
Jan 13, 2017 76.95 76.95 76.95 0 +0.88(+1.15%)
Jan 12, 2017 76.42 76.42 73.89 76.08 189,232 -0.34(-0.45%)
Jan 11, 2017 75.30 76.66 74.91 76.42 161,315 +1.07(+1.42%)
Jan 10, 2017 74.67 76.44 74.32 75.35 244,201 +0.88(+1.18%)
Jan 09, 2017 74.76 76.13 74.08 74.47 222,411 -0.58(-0.78%)
Jan 06, 2017 75.93 76.32 74.91 75.06 163,404 -0.54(-0.71%)
Jan 05, 2017 76.76 77.00 75.01 75.59 106,093 -1.36(-1.77%)
Jan 04, 2017 76.37 77.10 76.22 76.95 214,884 +1.22(+1.61%)
Jan 03, 2017 76.32 77.25 74.91 75.74 185,658 +0.49(+0.65%)
Dec 30, 2016 75.25 75.25 75.25 0 -0.97(-1.28%)
Dec 29, 2016 76.08 77.10 75.35 76.22 95,336 +0.29(+0.38%)
Dec 28, 2016 77.83 78.51 75.79 75.93 96,463 -1.70(-2.20%)
Dec 27, 2016 77.69 77.93 76.91 77.64 147,378 +0.39(+0.50%)
Dec 23, 2016 77.25 77.25 77.25 0 +0.88(+1.15%)
Dec 22, 2016 77.44 78.17 76.22 76.37 113,625 -1.32(-1.69%)
Dec 21, 2016 78.85 78.85 77.64 77.69 150,884 -1.12(-1.42%)
Dec 20, 2016 79.78 80.12 78.46 78.81 157,786 -0.44(-0.55%)
Dec 19, 2016 79.97 79.97 77.39 79.24 133,304 -0.63(-0.79%)
Dec 16, 2016 78.66 80.51 78.56 79.88 605,256 +1.51(+1.93%)
Dec 15, 2016 76.61 78.42 76.18 78.37 185,465 +1.51(+1.96%)
Dec 14, 2016 77.34 78.03 76.71 76.86 141,396 -1.02(-1.31%)
Dec 13, 2016 78.95 79.34 76.81 77.88 177,484 -0.68(-0.87%)
Dec 12, 2016 79.58 79.73 78.12 78.56 171,952 -0.93(-1.16%)
Dec 09, 2016 80.95 81.05 79.00 79.49 194,303 -1.27(-1.57%)
Dec 08, 2016 79.88 81.05 78.66 80.75 210,247 +0.88(+1.10%)
Dec 07, 2016 77.98 79.88 76.95 79.88 186,597 +2.05(+2.63%)
Dec 06, 2016 77.39 77.98 75.88 77.83 205,215 +0.15(+0.19%)
Dec 05, 2016 76.18 77.78 76.03 77.69 185,007 +2.58(+3.44%)
Dec 02, 2016 75.01 76.47 74.76 75.10 162,780 -2.24(-2.90%)
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.