Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.68 21.78 21.04 21.27 172,486 -1.05(-4.70%)
Apr 29, 2020 21.85 23.09 21.48 22.32 255,644 +1.45(+6.95%)
Apr 28, 2020 19.57 21.03 19.30 20.87 246,772 +2.25(+12.08%)
Apr 27, 2020 17.32 19.04 17.28 18.62 243,765 +1.49(+8.70%)
Apr 24, 2020 16.99 17.13 16.33 17.13 267,100 +0.30(+1.78%)
Apr 23, 2020 16.78 17.40 16.64 16.83 245,903 +0.18(+1.08%)
Apr 22, 2020 17.11 17.96 16.45 16.65 224,071 +0.03(+0.18%)
Apr 21, 2020 16.58 17.14 16.50 16.62 214,559 -0.57(-3.32%)
Apr 20, 2020 17.88 17.88 17.00 17.19 217,256 -1.17(-6.37%)
Apr 17, 2020 18.07 19.64 17.00 18.36 635,900 -0.62(-3.27%)
Apr 16, 2020 20.25 20.38 18.39 18.98 266,443 -1.97(-9.40%)
Apr 15, 2020 20.87 21.66 20.39 20.95 154,264 -0.75(-3.46%)
Apr 14, 2020 23.66 23.95 21.52 21.70 134,175 -1.19(-5.20%)
Apr 13, 2020 23.57 23.91 22.33 22.89 126,623 -0.88(-3.70%)
Apr 09, 2020 22.90 24.38 22.67 23.77 144,700 +1.42(+6.35%)
Apr 08, 2020 23.00 23.38 21.82 22.35 185,124 -0.20(-0.89%)
Apr 07, 2020 23.35 24.23 22.12 22.55 246,165 +0.56(+2.55%)
Apr 06, 2020 19.79 22.07 19.12 21.99 272,010 +3.69(+20.16%)
Apr 03, 2020 19.40 19.81 18.07 18.30 206,800 -1.12(-5.77%)
Apr 02, 2020 20.03 21.00 19.07 19.42 123,732 -0.77(-3.81%)
Apr 01, 2020 21.34 21.97 19.84 20.19 202,531 -2.31(-10.27%)
Mar 31, 2020 22.54 23.68 21.74 22.50 354,965 -0.21(-0.92%)
Mar 30, 2020 22.11 22.71 20.81 22.71 335,111 +0.97(+4.46%)
Mar 27, 2020 20.70 22.27 20.14 21.74 328,900 +0.16(+0.74%)
Mar 26, 2020 19.29 22.50 19.25 21.58 355,929 +2.72(+14.42%)
Mar 25, 2020 16.32 19.06 16.07 18.86 449,909 +2.70(+16.71%)
Mar 24, 2020 15.92 16.87 15.49 16.16 272,162 +0.91(+5.97%)
Mar 23, 2020 15.25 15.55 14.29 15.25 269,424 +0.23(+1.53%)
Mar 20, 2020 14.90 16.42 14.90 15.02 444,400 +0.23(+1.56%)
Mar 19, 2020 14.26 15.26 13.65 14.79 447,477 +0.36(+2.49%)
Mar 18, 2020 17.00 17.53 14.21 14.43 270,054 -3.66(-20.23%)
Mar 17, 2020 19.25 19.94 17.52 18.09 403,214 -0.96(-5.04%)
Mar 16, 2020 22.57 22.74 18.88 19.05 248,482 -6.12(-24.31%)
Mar 13, 2020 24.29 25.32 22.92 25.17 321,500 +1.94(+8.35%)
Mar 12, 2020 26.90 28.23 22.67 23.23 327,767 -5.58(-19.37%)
Mar 11, 2020 29.82 30.75 28.23 28.81 155,406 -1.82(-5.94%)
Mar 10, 2020 31.06 31.29 29.52 30.63 350,041 +1.76(+6.10%)
Mar 09, 2020 31.78 32.14 28.81 28.87 263,108 -4.63(-13.82%)
Mar 06, 2020 34.31 34.75 33.12 33.50 430,200 -1.80(-5.10%)
Mar 05, 2020 35.91 36.09 34.53 35.30 384,731 -1.50(-4.08%)
Mar 04, 2020 37.78 38.04 36.43 36.80 316,003 -0.61(-1.63%)
Mar 03, 2020 39.35 39.40 37.29 37.41 195,628 -1.98(-5.03%)
Mar 02, 2020 39.73 40.45 38.71 39.39 195,258 -0.75(-1.87%)
Feb 28, 2020 40.45 41.10 39.49 40.14 240,600 -0.66(-1.62%)
Feb 27, 2020 42.96 42.96 40.53 40.80 282,398 -2.65(-6.10%)
Feb 26, 2020 44.47 44.76 43.12 43.45 207,210 -0.84(-1.90%)
Feb 25, 2020 45.63 45.63 43.87 44.29 248,784 -1.19(-2.62%)
Feb 24, 2020 44.51 45.76 44.03 45.48 160,939 -0.23(-0.50%)
Feb 21, 2020 45.06 45.88 44.40 45.71 545,800 +0.49(+1.08%)
Feb 20, 2020 44.10 45.34 43.95 45.22 139,004 +0.96(+2.17%)
Feb 19, 2020 44.09 44.54 43.91 44.26 87,593 +0.08(+0.18%)
Feb 18, 2020 44.80 45.00 43.86 44.18 117,320 -0.77(-1.71%)
Feb 14, 2020 45.22 45.25 44.78 44.95 141,900 -0.28(-0.62%)
Feb 13, 2020 45.68 45.68 44.72 45.23 74,215 -0.47(-1.03%)
Feb 12, 2020 45.03 46.79 44.75 45.70 122,000 +1.16(+2.60%)
Feb 11, 2020 43.08 45.32 43.08 44.54 200,892 +1.59(+3.70%)
Feb 10, 2020 43.38 43.50 42.69 42.95 168,979 -0.69(-1.58%)
Feb 07, 2020 44.66 44.91 43.14 43.64 119,300 -0.26(-0.59%)
Feb 06, 2020 44.85 44.92 43.71 43.90 151,532 -0.90(-2.01%)
Feb 05, 2020 44.58 45.34 44.28 44.80 191,936 +0.68(+1.54%)
Feb 04, 2020 46.45 47.61 44.00 44.12 577,267 -6.16(-12.25%)
Feb 03, 2020 51.01 51.45 49.63 50.28 141,108 -0.41(-0.81%)
Jan 31, 2020 51.72 51.95 50.57 50.69 243,100 -1.29(-2.48%)
Jan 30, 2020 51.21 51.99 50.71 51.98 82,923 +0.37(+0.72%)
Jan 29, 2020 51.94 52.00 51.36 51.61 82,529 -0.15(-0.29%)
Jan 28, 2020 51.96 52.08 51.33 51.76 96,093 +0.16(+0.31%)
Jan 27, 2020 51.14 52.03 51.03 51.60 96,186 -0.54(-1.04%)
Jan 24, 2020 52.24 52.31 51.69 52.14 131,900 +0.24(+0.46%)
Jan 23, 2020 51.66 52.34 51.49 51.90 149,072 +0.14(+0.27%)
Jan 22, 2020 51.68 52.04 51.25 51.76 96,892 +0.20(+0.39%)
Jan 21, 2020 51.59 51.77 51.30 51.56 159,652 -0.11(-0.21%)
Jan 17, 2020 50.76 51.89 50.55 51.67 113,400 +1.13(+2.24%)
Jan 16, 2020 49.54 50.54 49.38 50.54 81,090 +1.29(+2.62%)
Jan 15, 2020 49.26 49.63 49.00 49.25 80,847 -0.08(-0.16%)
Jan 14, 2020 49.77 50.16 49.11 49.33 115,701 -0.57(-1.14%)
Jan 13, 2020 49.20 49.97 48.91 49.90 93,861 +0.81(+1.65%)
Jan 10, 2020 49.80 49.80 48.75 49.09 132,200 -0.62(-1.25%)
Jan 09, 2020 48.63 49.92 48.63 49.71 158,136 +1.20(+2.47%)
Jan 08, 2020 47.37 48.86 47.20 48.51 86,867 +1.01(+2.13%)
Jan 07, 2020 47.41 47.84 47.31 47.50 63,212 -0.04(-0.08%)
Jan 06, 2020 47.43 47.80 47.19 47.54 93,027 -0.27(-0.56%)
Jan 03, 2020 47.40 47.98 47.16 47.81 78,600 -0.03(-0.06%)
Jan 02, 2020 48.33 48.48 47.50 47.84 59,907 -0.19(-0.40%)
Dec 31, 2019 47.76 48.40 47.76 48.03 83,900 +0.25(+0.52%)
Dec 30, 2019 47.69 47.98 47.25 47.78 67,395 +0.20(+0.42%)
Dec 27, 2019 48.03 48.23 47.27 47.58 75,000 -0.28(-0.59%)
Dec 26, 2019 47.59 47.92 47.46 47.86 57,685 +0.26(+0.55%)
Dec 24, 2019 47.89 47.89 47.34 47.60 37,700 -0.23(-0.48%)
Dec 23, 2019 47.70 47.89 47.10 47.83 77,977 +0.30(+0.63%)
Dec 20, 2019 47.41 47.63 46.81 47.53 404,400 +0.19(+0.40%)
Dec 19, 2019 47.74 47.74 47.06 47.34 72,130 -0.30(-0.63%)
Dec 18, 2019 47.36 47.87 46.33 47.64 165,074 +0.34(+0.72%)
Dec 17, 2019 46.90 47.32 46.69 47.30 101,287 +0.57(+1.22%)
Dec 16, 2019 46.76 47.34 46.52 46.73 291,174 +0.04(+0.09%)
Dec 13, 2019 47.22 47.24 46.31 46.69 83,700 -0.80(-1.68%)
Dec 12, 2019 46.75 47.64 46.48 47.49 121,735 +0.83(+1.78%)
Dec 11, 2019 46.48 46.99 46.11 46.66 128,553 +0.37(+0.80%)
Dec 10, 2019 46.72 47.20 46.20 46.29 76,070 -0.38(-0.81%)
Dec 09, 2019 47.18 47.67 46.50 46.67 206,731 -0.59(-1.25%)
Dec 06, 2019 47.16 47.83 46.81 47.26 162,000 +0.52(+1.12%)
Dec 05, 2019 46.61 47.08 46.23 46.73 158,777 +0.19(+0.41%)
Dec 04, 2019 46.06 47.51 45.81 46.55 173,717 +0.58(+1.25%)
Dec 03, 2019 45.89 45.98 44.45 45.97 244,849 +0.47(+1.03%)
Dec 02, 2019 46.00 46.36 45.16 45.50 247,454 +0.08(+0.18%)
Nov 29, 2019 45.73 46.32 45.01 45.42 145,500 -1.08(-2.32%)
Nov 27, 2019 46.31 47.05 44.63 46.50 335,900 -0.42(-0.90%)
Nov 26, 2019 56.10 57.32 45.89 46.92 968,270 -13.64(-22.52%)
Nov 25, 2019 58.02 60.57 58.02 60.56 86,905 +2.39(+4.11%)
Nov 22, 2019 58.17 58.69 57.75 58.17 64,000 +0.07(+0.12%)
Nov 21, 2019 59.58 59.58 57.97 58.10 61,222 -1.31(-2.21%)
Nov 20, 2019 59.87 60.16 59.20 59.41 94,082 -0.74(-1.23%)
Nov 19, 2019 60.50 60.51 59.94 60.15 50,577 -0.18(-0.30%)
Nov 18, 2019 59.26 60.37 58.59 60.33 91,471 +0.95(+1.60%)
Nov 15, 2019 59.30 59.74 58.94 59.38 73,200 +0.40(+0.68%)
Nov 14, 2019 59.27 59.64 58.84 58.98 44,658 -0.46(-0.77%)
Nov 13, 2019 59.47 60.21 58.80 59.44 46,522 -0.55(-0.92%)
Nov 12, 2019 59.82 60.37 58.61 59.99 40,640 +0.09(+0.15%)
Nov 11, 2019 59.58 60.05 59.23 59.90 44,774 -0.16(-0.27%)
Nov 08, 2019 59.61 60.26 59.46 60.06 55,900 +0.39(+0.65%)
Nov 07, 2019 60.12 60.34 59.42 59.67 95,012 -0.09(-0.15%)
Nov 06, 2019 60.28 60.28 59.22 59.76 53,220 -0.82(-1.35%)
Nov 05, 2019 59.07 61.10 59.00 60.58 95,624 +1.52(+2.57%)
Nov 04, 2019 57.63 59.14 57.59 59.06 82,220 +1.82(+3.18%)
Nov 01, 2019 56.72 57.27 56.59 57.24 67,000 +0.76(+1.35%)
Oct 31, 2019 57.82 58.06 56.11 56.48 102,824 -1.33(-2.30%)
Oct 30, 2019 57.47 57.84 56.82 57.81 62,928 +0.38(+0.66%)
Oct 29, 2019 57.23 57.75 57.03 57.43 59,203 +0.03(+0.05%)
Oct 28, 2019 56.41 57.46 56.41 57.40 44,030 +1.20(+2.14%)
Oct 25, 2019 55.93 56.31 55.93 56.20 26,400 +0.17(+0.30%)
Oct 24, 2019 56.26 56.53 55.76 56.03 77,493 -0.10(-0.18%)
Oct 23, 2019 55.59 56.25 55.59 56.13 43,748 +0.43(+0.77%)
Oct 22, 2019 55.54 56.19 55.45 55.70 35,720 +0.02(+0.04%)
Oct 21, 2019 55.35 56.31 55.30 55.68 60,090 +0.82(+1.49%)
Oct 18, 2019 55.85 56.40 54.74 54.86 91,500 -1.23(-2.19%)
Oct 17, 2019 54.91 56.13 54.91 56.09 85,601 +1.39(+2.54%)
Oct 16, 2019 53.75 55.14 53.75 54.70 68,037 +0.73(+1.35%)
Oct 15, 2019 53.17 54.10 52.71 53.97 76,634 +1.02(+1.93%)
Oct 14, 2019 52.87 53.31 52.40 52.95 44,930 +0.06(+0.11%)
Oct 11, 2019 52.64 53.89 52.64 52.89 107,100 +0.77(+1.48%)
Oct 10, 2019 52.54 52.95 51.73 52.12 56,833 -0.44(-0.84%)
Oct 09, 2019 53.00 53.19 52.54 52.56 46,839 -0.04(-0.08%)
Oct 08, 2019 53.32 53.46 52.17 52.60 85,633 -1.13(-2.10%)
Oct 07, 2019 53.97 54.22 53.57 53.73 204,568 -0.30(-0.56%)
Oct 04, 2019 53.44 54.37 53.01 54.03 65,400 +0.68(+1.27%)
Oct 03, 2019 53.47 53.72 52.89 53.35 110,922 -0.34(-0.63%)
Oct 02, 2019 54.02 54.71 53.12 53.69 123,853 -0.76(-1.40%)
Oct 01, 2019 55.52 56.34 54.17 54.45 107,334 -0.80(-1.45%)
Sep 30, 2019 55.34 56.17 55.17 55.25 186,503 -0.02(-0.04%)
Sep 27, 2019 55.35 55.81 55.00 55.27 77,900 +0.03(+0.05%)
Sep 26, 2019 55.70 55.70 54.65 55.24 82,021 -0.41(-0.74%)
Sep 25, 2019 55.27 55.87 54.32 55.65 98,507 +0.44(+0.80%)
Sep 24, 2019 55.18 56.09 55.08 55.21 111,726 +0.05(+0.09%)
Sep 23, 2019 55.07 55.43 54.94 55.16 107,506 +0.20(+0.36%)
Sep 20, 2019 56.26 56.53 54.83 54.96 456,400 -1.26(-2.24%)
Sep 19, 2019 56.25 57.49 55.91 56.22 81,317 +0.01(+0.02%)
Sep 18, 2019 56.76 57.20 55.79 56.21 256,294 -0.64(-1.13%)
Sep 17, 2019 56.67 57.02 56.16 56.85 67,827 -0.08(-0.14%)
Sep 16, 2019 56.73 57.74 56.56 56.93 66,236 +0.05(+0.09%)
Sep 13, 2019 56.74 57.85 56.41 56.88 79,800 +0.06(+0.11%)
Sep 12, 2019 56.89 57.69 56.47 56.82 91,373 +0.21(+0.37%)
Sep 11, 2019 55.79 56.82 55.51 56.61 148,833 +0.85(+1.52%)
Sep 10, 2019 55.41 56.25 55.02 55.76 96,385 +0.23(+0.41%)
Sep 09, 2019 55.92 56.19 55.09 55.53 104,047 -0.11(-0.20%)
Sep 06, 2019 56.05 56.05 55.16 55.64 86,200 -0.41(-0.73%)
Sep 05, 2019 55.22 56.60 55.22 56.05 102,027 +1.06(+1.93%)
Sep 04, 2019 55.25 55.73 54.48 54.99 160,617 -0.26(-0.47%)
Sep 03, 2019 56.51 56.51 55.21 55.25 125,117 -1.62(-2.85%)
Aug 30, 2019 58.25 58.99 56.65 56.87 119,200 -1.40(-2.40%)
Aug 29, 2019 57.68 58.77 57.68 58.27 72,272 +1.04(+1.82%)
Aug 28, 2019 56.72 57.54 56.23 57.23 71,835 +0.36(+0.63%)
Aug 27, 2019 57.72 57.94 56.46 56.87 86,249 -0.70(-1.22%)
Aug 26, 2019 57.76 57.98 56.96 57.57 71,986 +0.30(+0.52%)
Aug 23, 2019 59.41 59.41 57.08 57.27 93,400 -2.48(-4.15%)
Aug 22, 2019 59.84 60.45 59.55 59.75 95,944 +0.04(+0.07%)
Aug 21, 2019 59.26 59.75 58.98 59.71 95,240 +0.88(+1.50%)
Aug 20, 2019 60.07 60.84 58.79 58.83 115,685 -1.52(-2.52%)
Aug 19, 2019 59.38 60.58 59.20 60.35 184,238 +1.50(+2.55%)
Aug 16, 2019 58.74 59.37 58.70 58.85 183,900 +0.49(+0.84%)
Aug 15, 2019 58.82 58.87 58.00 58.36 102,710 -0.45(-0.77%)
Aug 14, 2019 59.27 59.57 58.44 58.81 138,405 -1.13(-1.89%)
Aug 13, 2019 59.86 61.28 59.21 59.94 99,351 +0.02(+0.03%)
Aug 12, 2019 60.58 60.87 59.85 59.92 108,796 -0.94(-1.54%)
Aug 09, 2019 60.64 61.39 59.22 60.86 159,600 -0.05(-0.08%)
Aug 08, 2019 60.75 61.06 59.31 60.91 214,677 -0.07(-0.11%)
Aug 07, 2019 60.18 61.78 60.18 60.98 324,105 -0.45(-0.73%)
Aug 06, 2019 59.87 63.31 58.72 61.43 521,371 +5.34(+9.52%)
Aug 05, 2019 56.69 57.28 55.20 56.09 217,943 -1.35(-2.35%)
Aug 02, 2019 57.29 57.89 56.26 57.44 222,700 -0.08(-0.14%)
Aug 01, 2019 57.70 58.83 57.46 57.52 111,530 -0.10(-0.17%)
Jul 31, 2019 58.85 59.46 57.07 57.62 249,804 -1.43(-2.42%)
Jul 30, 2019 56.71 59.15 56.71 59.05 276,457 +2.29(+4.03%)
Jul 29, 2019 56.70 57.75 56.70 56.76 222,185 -0.09(-0.16%)
Jul 26, 2019 56.54 57.14 56.07 56.85 100,100 +0.49(+0.87%)
Jul 25, 2019 56.61 56.71 55.92 56.36 129,478 -0.30(-0.53%)
Jul 24, 2019 55.69 56.89 55.35 56.66 147,569 +1.09(+1.96%)
Jul 23, 2019 55.51 55.83 54.99 55.57 148,793 +0.28(+0.51%)
Jul 22, 2019 55.07 55.49 54.92 55.29 120,529 +0.30(+0.55%)
Jul 19, 2019 55.39 55.93 54.96 54.99 110,400 -0.66(-1.19%)
Jul 18, 2019 55.84 55.89 55.25 55.65 60,843 -0.26(-0.47%)
Jul 17, 2019 55.80 56.29 54.86 55.91 103,936 +0.01(+0.02%)
Jul 16, 2019 55.92 56.33 55.54 55.90 113,494 -0.17(-0.30%)
Jul 15, 2019 56.29 56.32 55.57 56.07 79,582 -0.15(-0.27%)
Jul 12, 2019 55.86 56.59 55.54 56.22 94,100 +0.37(+0.66%)
Jul 11, 2019 56.12 57.16 55.46 55.85 172,217 -0.22(-0.39%)
Jul 10, 2019 56.74 57.18 55.90 56.07 87,078 -0.36(-0.64%)
Jul 09, 2019 56.68 56.68 56.14 56.43 91,524 -0.36(-0.63%)
Jul 08, 2019 57.65 57.65 56.66 56.79 124,532 -1.06(-1.83%)
Jul 05, 2019 58.10 58.16 56.91 57.85 87,600 -0.62(-1.06%)
Jul 03, 2019 57.91 58.52 57.80 58.47 34,100 +0.53(+0.91%)
Jul 02, 2019 58.26 58.46 57.30 57.94 127,631 -0.75(-1.28%)
Jul 01, 2019 59.00 59.44 58.00 58.69 145,051 +0.16(+0.27%)
Jun 28, 2019 57.70 58.96 57.35 58.53 353,000 +0.76(+1.32%)
Jun 27, 2019 58.10 58.75 57.58 57.77 144,322 -0.41(-0.70%)
Jun 26, 2019 57.01 58.35 56.79 58.18 165,393 +1.15(+2.02%)
Jun 25, 2019 56.69 57.43 55.66 57.03 140,512 +0.30(+0.53%)
Jun 24, 2019 57.00 58.22 56.51 56.73 165,811 -0.27(-0.47%)
Jun 21, 2019 55.62 58.26 54.13 57.00 646,300 +1.21(+2.17%)
Jun 20, 2019 56.10 56.40 55.54 55.79 129,972 -0.15(-0.27%)
Jun 19, 2019 55.54 55.99 54.95 55.94 65,992 +0.50(+0.90%)
Jun 18, 2019 55.35 56.13 54.85 55.44 153,930 +0.12(+0.22%)
Jun 17, 2019 54.97 55.73 54.52 55.32 122,362 +0.08(+0.14%)
Jun 14, 2019 55.07 55.35 54.38 55.24 73,000 +0.08(+0.15%)
Jun 13, 2019 55.59 55.75 55.00 55.16 60,134 -0.29(-0.52%)
Jun 12, 2019 55.66 55.86 55.32 55.45 75,766 -0.24(-0.43%)
Jun 11, 2019 55.74 56.05 55.26 55.69 117,191 +0.19(+0.34%)
Jun 10, 2019 55.64 56.14 55.22 55.50 124,283 +0.03(+0.05%)
Jun 07, 2019 55.40 55.87 55.28 55.47 137,300 +0.16(+0.29%)
Jun 06, 2019 55.17 56.33 54.67 55.31 125,029 +0.11(+0.20%)
Jun 05, 2019 55.25 55.63 53.97 55.20 252,013 +0.17(+0.31%)
Jun 04, 2019 55.24 55.60 54.68 55.03 134,565 +0.27(+0.49%)
Jun 03, 2019 54.29 55.28 53.96 54.76 125,222 +0.50(+0.92%)
May 31, 2019 54.28 54.64 53.88 54.26 107,500 -0.59(-1.08%)
May 30, 2019 55.21 55.59 54.68 54.85 55,118 -0.23(-0.42%)
May 29, 2019 55.24 55.69 54.49 55.08 84,370 -0.24(-0.43%)
May 28, 2019 56.05 56.17 55.26 55.32 114,472 -0.60(-1.07%)
May 24, 2019 56.13 56.35 55.53 55.92 135,600 -0.04(-0.07%)
May 23, 2019 56.39 56.80 55.75 55.96 121,546 -1.01(-1.77%)
May 22, 2019 56.64 57.00 55.86 56.97 76,848 +0.34(+0.60%)
May 21, 2019 56.44 57.08 55.91 56.63 123,527 +0.78(+1.40%)
May 20, 2019 56.09 56.35 54.70 55.85 76,222 -0.42(-0.75%)
May 17, 2019 56.23 56.50 55.42 56.27 139,600 -0.17(-0.30%)
May 16, 2019 56.25 57.22 55.92 56.44 574,608 +0.38(+0.68%)
May 15, 2019 55.18 56.60 54.79 56.06 96,194 +0.50(+0.90%)
May 14, 2019 55.33 55.62 54.85 55.56 84,636 +0.44(+0.80%)
May 13, 2019 56.83 56.88 54.99 55.12 155,373 -2.56(-4.44%)
May 10, 2019 56.64 57.72 56.32 57.68 114,900 +0.83(+1.46%)
May 09, 2019 56.01 56.90 55.72 56.85 64,443 +0.34(+0.60%)
May 08, 2019 58.21 58.40 56.47 56.51 169,198 -2.21(-3.76%)
May 07, 2019 57.49 59.10 56.19 58.72 310,955 +2.48(+4.41%)
May 06, 2019 55.28 56.49 54.93 56.24 114,521 +0.18(+0.32%)
May 03, 2019 54.86 56.27 54.86 56.06 105,800 +1.47(+2.69%)
May 02, 2019 54.63 54.96 54.25 54.59 65,271 -0.14(-0.26%)
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.