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, 2018 48.40 48.68 48.02 48.16 64,025 -0.24(-0.49%)
Apr 27, 2018 48.87 48.87 47.69 48.40 24,569 -0.40(-0.83%)
Apr 26, 2018 49.63 51.00 48.78 48.80 26,593 -0.69(-1.39%)
Apr 25, 2018 48.92 49.49 39.82 49.49 78,200 +0.57(+1.16%)
Apr 24, 2018 49.30 49.77 48.54 48.92 39,803 -0.19(-0.39%)
Apr 23, 2018 49.63 49.87 48.92 49.11 31,857 -0.43(-0.86%)
Apr 20, 2018 49.96 50.10 49.25 49.53 46,133 -0.47(-0.95%)
Apr 19, 2018 50.39 51.17 49.91 50.01 85,575 -0.57(-1.12%)
Apr 18, 2018 49.68 50.91 49.53 50.58 89,200 +1.00(+2.01%)
Apr 17, 2018 49.77 50.41 49.39 49.58 102,447 -0.05(-0.10%)
Apr 16, 2018 48.87 49.77 48.56 49.63 37,770 +1.04(+2.15%)
Apr 13, 2018 48.54 48.87 47.38 48.59 25,777 +0.24(+0.49%)
Apr 12, 2018 49.15 49.58 48.30 48.35 50,356 -0.62(-1.26%)
Apr 11, 2018 48.40 49.68 48.40 48.97 88,542 +0.38(+0.78%)
Apr 10, 2018 47.40 48.97 47.40 48.59 68,285 +1.56(+3.33%)
Apr 09, 2018 47.59 47.92 46.93 47.02 61,430 -0.19(-0.40%)
Apr 06, 2018 48.21 48.73 46.93 47.21 78,923 -1.42(-2.92%)
Apr 05, 2018 49.30 49.30 47.85 48.63 48,892 -0.38(-0.77%)
Apr 04, 2018 47.73 49.06 47.73 49.01 108,171 +0.66(+1.37%)
Apr 03, 2018 47.97 48.40 47.31 48.35 70,382 +0.57(+1.19%)
Apr 02, 2018 48.82 49.96 47.45 47.78 76,670 -1.19(-2.42%)
Mar 29, 2018 48.97 48.97 48.97 0 -0.43(-0.86%)
Mar 28, 2018 49.25 51.00 48.92 49.39 94,819 +0.24(+0.48%)
Mar 27, 2018 50.58 50.81 49.11 49.15 66,215 -1.23(-2.45%)
Mar 26, 2018 49.49 50.58 49.44 50.39 98,422 +1.61(+3.30%)
Mar 23, 2018 50.15 50.15 48.78 48.78 82,443 -1.19(-2.37%)
Mar 22, 2018 50.67 51.15 49.87 49.96 54,959 -1.14(-2.23%)
Mar 21, 2018 50.96 51.34 50.67 51.10 44,542 +0.19(+0.37%)
Mar 20, 2018 50.62 51.29 50.13 50.91 61,343 +0.24(+0.47%)
Mar 19, 2018 50.81 51.19 50.06 50.67 64,808 -0.09(-0.19%)
Mar 16, 2018 50.58 51.19 49.82 50.77 325,813 +0.09(+0.19%)
Mar 15, 2018 50.15 50.72 50.11 50.67 69,125 +0.71(+1.42%)
Mar 14, 2018 50.72 50.72 49.96 49.96 65,255 -0.52(-1.03%)
Mar 13, 2018 50.58 50.72 49.45 50.48 67,457 +0.05(+0.09%)
Mar 12, 2018 49.45 50.48 49.45 50.44 77,756 +1.08(+2.20%)
Mar 09, 2018 48.69 49.49 48.64 49.35 51,813 +0.90(+1.85%)
Mar 08, 2018 48.79 48.79 46.90 48.46 53,300 -0.14(-0.29%)
Mar 07, 2018 48.50 49.07 48.31 48.60 67,039 -0.19(-0.39%)
Mar 06, 2018 47.75 48.88 47.33 48.79 65,246 +1.18(+2.48%)
Mar 05, 2018 47.33 47.89 47.00 47.61 80,945 +0.00(+0.00%)
Mar 02, 2018 46.52 47.70 46.19 47.61 88,466 +0.94(+2.02%)
Mar 01, 2018 46.29 46.90 45.82 46.67 69,993 +0.52(+1.12%)
Feb 28, 2018 46.76 47.09 46.15 46.15 74,830 -0.24(-0.51%)
Feb 27, 2018 47.14 47.66 46.29 46.38 105,968 -0.66(-1.40%)
Feb 26, 2018 46.81 47.70 46.64 47.04 139,751 +0.28(+0.60%)
Feb 23, 2018 47.04 47.04 46.29 46.76 51,398 +0.14(+0.30%)
Feb 22, 2018 47.04 46.43 46.62 40,270 +0.19(+0.41%)
Feb 21, 2018 46.05 46.85 46.05 46.43 55,377 +0.33(+0.72%)
Feb 20, 2018 45.82 46.55 45.82 46.10 59,251 +0.05(+0.10%)
Feb 16, 2018 46.05 46.05 46.05 0 +0.05(+0.10%)
Feb 15, 2018 46.29 46.29 46.29 46.01 95,920 +0.05(+0.10%)
Feb 14, 2018 44.87 46.10 44.36 45.96 73,177 +0.61(+1.35%)
Feb 13, 2018 44.83 45.86 44.45 45.35 59,000 +0.28(+0.63%)
Feb 12, 2018 44.45 49.16 43.41 45.06 96,258 +0.80(+1.81%)
Feb 09, 2018 44.12 44.59 42.63 44.26 80,252 +0.71(+1.62%)
Feb 08, 2018 45.16 45.16 43.55 43.55 66,967 -1.51(-3.35%)
Feb 07, 2018 45.82 45.82 44.54 45.06 94,384 -0.75(-1.65%)
Feb 06, 2018 45.58 48.17 45.53 45.82 144,686 -2.26(-4.71%)
Feb 05, 2018 47.80 48.46 47.23 48.08 61,167 +0.05(+0.10%)
Feb 02, 2018 48.74 49.00 47.75 48.03 61,245 -1.04(-2.11%)
Feb 01, 2018 48.83 50.29 48.79 49.07 163,814 +0.19(+0.39%)
Jan 31, 2018 49.87 49.87 48.60 48.88 54,525 -0.66(-1.33%)
Jan 30, 2018 50.53 50.53 49.07 49.54 110,166 -1.23(-2.41%)
Jan 29, 2018 50.20 51.85 50.20 50.77 66,193 +0.38(+0.75%)
Jan 26, 2018 50.58 51.10 50.15 50.39 42,644 -0.09(-0.19%)
Jan 25, 2018 50.72 50.81 49.96 50.48 94,848 -0.09(-0.19%)
Jan 24, 2018 50.91 51.40 50.37 50.58 52,794 -0.14(-0.28%)
Jan 23, 2018 50.86 51.80 50.34 50.72 114,274 -0.24(-0.46%)
Jan 22, 2018 51.24 50.48 50.95 58,999 +0.19(+0.37%)
Jan 19, 2018 50.11 51.02 50.11 50.77 67,885 +0.57(+1.13%)
Jan 18, 2018 51.61 51.80 50.06 50.20 60,349 -1.32(-2.56%)
Jan 17, 2018 50.91 51.52 50.81 51.52 50,175 +0.71(+1.39%)
Jan 16, 2018 51.52 51.57 50.44 50.81 46,035 -0.52(-1.01%)
Jan 12, 2018 51.33 51.33 51.33 0 +0.33(+0.65%)
Jan 11, 2018 49.63 51.12 49.59 51.00 49,085 +1.46(+2.95%)
Jan 10, 2018 50.01 50.06 49.26 49.54 52,622 -0.75(-1.50%)
Jan 09, 2018 50.58 50.72 50.20 50.29 43,966 -0.28(-0.56%)
Jan 08, 2018 50.25 50.72 49.92 50.58 71,420 +0.33(+0.66%)
Jan 05, 2018 50.81 51.05 49.96 50.25 65,302 -0.33(-0.65%)
Jan 04, 2018 50.20 50.81 50.01 50.58 60,801 +0.28(+0.56%)
Jan 03, 2018 50.39 50.77 47.47 50.29 67,730 -0.09(-0.19%)
Jan 02, 2018 50.67 51.14 47.18 50.39 87,989 -0.24(-0.47%)
Dec 29, 2017 50.62 50.62 50.62 0 -0.19(-0.37%)
Dec 28, 2017 51.14 51.33 50.62 50.81 103,704 -0.33(-0.65%)
Dec 27, 2017 51.14 51.57 50.62 51.14 42,192 +0.00(+0.00%)
Dec 26, 2017 52.04 52.04 50.81 51.14 44,204 -0.90(-1.72%)
Dec 22, 2017 52.23 52.27 51.80 52.04 69,025 -0.24(-0.45%)
Dec 21, 2017 51.94 52.60 51.94 52.27 90,527 +0.47(+0.91%)
Dec 20, 2017 51.76 51.97 51.38 51.80 70,730 +0.38(+0.73%)
Dec 19, 2017 51.61 52.04 51.28 51.43 102,859 -0.19(-0.37%)
Dec 18, 2017 51.76 52.37 51.28 51.61 74,932 +0.19(+0.37%)
Dec 15, 2017 51.90 51.99 50.62 51.43 337,669 -0.33(-0.64%)
Dec 14, 2017 52.22 52.55 51.54 51.76 98,896 -0.38(-0.72%)
Dec 13, 2017 52.04 52.74 51.94 52.13 69,994 +0.05(+0.09%)
Dec 12, 2017 51.99 52.37 51.99 52.08 62,432 +0.09(+0.18%)
Dec 11, 2017 52.08 52.22 51.62 51.99 85,046 +0.05(+0.09%)
Dec 08, 2017 52.46 52.46 51.94 51.94 55,894 -0.38(-0.72%)
Dec 07, 2017 52.37 52.97 51.80 52.32 72,617 -0.14(-0.27%)
Dec 06, 2017 52.27 52.51 52.51 52.46 67,485 -0.05(-0.09%)
Dec 05, 2017 52.32 52.65 52.08 52.51 74,405 +0.19(+0.36%)
Dec 04, 2017 52.65 53.12 52.32 52.32 88,436 +0.38(+0.72%)
Dec 01, 2017 52.32 52.32 50.87 51.94 129,869 -0.47(-0.89%)
Nov 30, 2017 52.60 52.69 51.71 52.41 112,179 +0.09(+0.18%)
Nov 29, 2017 51.47 53.07 51.10 52.32 134,627 +0.75(+1.45%)
Nov 28, 2017 53.35 53.91 50.21 51.57 315,720 -0.14(-0.27%)
Nov 27, 2017 51.57 51.76 50.96 51.71 127,421 +0.19(+0.36%)
Nov 24, 2017 51.29 51.62 50.91 51.52 33,276 +0.38(+0.73%)
Nov 22, 2017 50.26 52.04 50.26 51.15 196,709 +0.94(+1.87%)
Nov 21, 2017 49.18 50.35 48.61 50.21 98,581 +1.08(+2.19%)
Nov 20, 2017 49.08 49.22 48.85 49.13 56,735 +0.19(+0.38%)
Nov 17, 2017 49.08 49.51 48.76 48.94 43,446 -0.19(-0.38%)
Nov 16, 2017 48.61 49.41 47.77 49.13 52,613 +0.84(+1.75%)
Nov 15, 2017 48.61 48.66 47.30 48.29 64,405 -0.56(-1.15%)
Nov 14, 2017 48.61 49.18 48.57 48.85 75,007 -0.14(-0.29%)
Nov 13, 2017 48.80 49.27 47.82 48.99 70,085 -0.19(-0.38%)
Nov 10, 2017 49.32 49.97 48.76 49.18 44,534 -0.14(-0.29%)
Nov 09, 2017 49.18 49.37 48.80 49.32 62,531 -0.42(-0.85%)
Nov 08, 2017 49.41 49.88 48.85 49.74 57,255 +0.33(+0.66%)
Nov 07, 2017 49.32 49.46 48.85 49.41 92,556 +0.33(+0.67%)
Nov 06, 2017 48.43 49.13 48.29 49.08 38,144 +0.42(+0.87%)
Nov 03, 2017 48.71 48.90 48.33 48.66 60,427 -0.14(-0.29%)
Nov 02, 2017 48.76 48.99 48.31 48.80 44,385 +0.09(+0.19%)
Nov 01, 2017 49.32 50.04 48.24 48.71 54,879 -0.09(-0.19%)
Oct 31, 2017 48.43 49.37 47.35 48.80 58,466 +0.56(+1.17%)
Oct 30, 2017 49.18 49.32 47.91 48.24 38,751 -1.08(-2.19%)
Oct 27, 2017 49.37 49.79 48.85 49.32 99,804 +0.19(+0.38%)
Oct 26, 2017 49.79 50.44 48.85 49.13 33,579 -0.47(-0.95%)
Oct 25, 2017 49.69 50.12 48.38 49.60 71,115 -0.09(-0.19%)
Oct 24, 2017 49.51 49.88 48.85 49.69 29,228 +0.38(+0.76%)
Oct 23, 2017 49.32 49.88 49.20 49.32 35,134 +0.09(+0.19%)
Oct 20, 2017 49.41 49.60 48.95 49.22 83,875 +0.23(+0.48%)
Oct 19, 2017 49.13 49.44 48.38 48.99 102,786 -0.61(-1.23%)
Oct 18, 2017 50.54 50.54 49.39 49.60 107,593 -0.52(-1.03%)
Oct 17, 2017 50.35 50.35 49.79 50.12 49,273 -0.38(-0.74%)
Oct 16, 2017 50.26 50.63 49.93 50.49 28,985 +0.52(+1.03%)
Oct 13, 2017 50.35 50.44 49.51 49.97 167,223 -0.38(-0.74%)
Oct 12, 2017 50.63 51.10 50.28 50.35 46,619 -0.38(-0.74%)
Oct 11, 2017 50.21 51.24 49.88 50.72 52,015 +0.38(+0.74%)
Oct 10, 2017 50.68 50.68 47.92 50.35 45,315 -0.05(-0.09%)
Oct 09, 2017 50.68 50.87 48.99 50.40 44,248 +0.05(+0.09%)
Oct 06, 2017 50.72 50.91 50.16 50.35 138,053 -0.47(-0.92%)
Oct 05, 2017 50.87 51.15 50.54 50.82 73,830 +0.05(+0.09%)
Oct 04, 2017 51.01 51.19 50.26 50.77 45,330 -0.14(-0.28%)
Oct 03, 2017 51.29 51.38 50.40 50.91 106,961 -0.23(-0.46%)
Oct 02, 2017 50.12 51.15 49.97 51.15 73,190 +1.03(+2.06%)
Sep 29, 2017 50.30 50.91 49.93 50.12 123,570 -0.14(-0.28%)
Sep 28, 2017 50.30 50.58 49.60 50.26 236,883 -0.19(-0.37%)
Sep 27, 2017 49.46 50.77 48.90 50.44 93,424 +1.31(+2.67%)
Sep 26, 2017 48.47 49.65 48.38 49.13 75,373 +0.89(+1.85%)
Sep 25, 2017 48.10 48.52 47.54 48.24 76,576 +0.14(+0.29%)
Sep 22, 2017 48.29 48.29 47.21 48.10 110,144 -0.05(-0.10%)
Sep 21, 2017 48.29 48.33 47.77 48.15 61,388 -0.09(-0.19%)
Sep 20, 2017 47.77 49.27 47.54 48.24 112,997 +0.66(+1.38%)
Sep 19, 2017 47.72 47.72 47.30 47.58 51,316 -0.14(-0.29%)
Sep 18, 2017 47.54 47.96 46.97 47.72 87,057 +0.33(+0.69%)
Sep 15, 2017 46.55 47.44 44.68 47.40 163,129 +1.08(+2.33%)
Sep 14, 2017 45.85 46.41 45.71 46.32 75,621 +0.28(+0.61%)
Sep 13, 2017 45.62 46.27 45.61 46.04 58,967 +0.47(+1.02%)
Sep 12, 2017 44.87 45.81 44.87 45.57 63,457 +0.84(+1.87%)
Sep 11, 2017 44.22 44.97 44.08 44.73 45,927 +0.84(+1.91%)
Sep 08, 2017 43.10 43.94 42.50 43.89 79,145 +0.56(+1.29%)
Sep 07, 2017 43.43 43.80 42.87 43.34 71,072 -0.09(-0.21%)
Sep 06, 2017 43.75 43.89 43.34 43.43 73,125 -0.09(-0.21%)
Sep 05, 2017 44.87 45.06 43.24 43.52 83,938 -1.44(-3.21%)
Sep 01, 2017 45.11 45.29 44.87 44.97 42,066 -0.14(-0.31%)
Aug 31, 2017 44.73 45.48 44.41 45.11 72,526 +0.47(+1.04%)
Aug 30, 2017 44.31 44.69 44.13 44.64 48,474 +0.28(+0.63%)
Aug 29, 2017 43.75 44.66 43.75 44.36 72,123 +0.42(+0.95%)
Aug 28, 2017 45.57 45.57 43.57 43.94 123,818 +0.33(+0.75%)
Aug 25, 2017 43.75 43.99 43.01 43.62 34,694 +0.09(+0.21%)
Aug 24, 2017 43.71 44.08 43.43 43.52 42,529 +0.05(+0.11%)
Aug 23, 2017 43.57 43.85 42.96 43.48 113,101 -0.42(-0.96%)
Aug 22, 2017 44.17 44.73 43.85 43.89 40,887 -0.05(-0.11%)
Aug 21, 2017 43.52 44.08 43.34 43.94 38,684 +0.37(+0.86%)
Aug 18, 2017 43.29 43.80 43.29 43.57 59,344 +0.05(+0.11%)
Aug 17, 2017 44.45 44.69 43.48 43.52 64,413 -1.26(-2.81%)
Aug 16, 2017 45.01 45.25 44.41 44.78 49,533 -0.23(-0.52%)
Aug 15, 2017 45.99 46.24 44.87 45.01 37,218 -0.93(-2.03%)
Aug 14, 2017 45.20 46.13 45.11 45.95 76,608 +1.03(+2.28%)
Aug 11, 2017 45.01 45.40 44.17 44.92 83,851 +0.23(+0.52%)
Aug 10, 2017 45.62 45.62 44.52 44.69 78,510 -0.96(-2.09%)
Aug 09, 2017 49.53 49.53 44.83 45.64 142,546 -4.36(-8.71%)
Aug 08, 2017 48.74 50.65 47.58 50.00 104,510 +2.33(+4.89%)
Aug 07, 2017 48.14 48.14 47.13 47.67 57,672 -0.37(-0.78%)
Aug 04, 2017 48.18 48.69 47.58 48.04 37,113 +0.05(+0.10%)
Aug 03, 2017 48.27 48.43 47.76 48.00 42,079 -0.09(-0.19%)
Aug 02, 2017 49.39 49.39 48.00 48.09 34,270 -1.21(-2.46%)
Aug 01, 2017 49.07 49.81 48.74 49.30 38,994 +0.19(+0.38%)
Jul 31, 2017 48.97 49.44 48.55 49.11 82,895 +0.19(+0.38%)
Jul 28, 2017 48.93 49.35 47.90 48.93 29,273 -0.19(-0.38%)
Jul 27, 2017 49.63 49.95 48.79 49.11 51,553 -0.37(-0.75%)
Jul 26, 2017 49.49 49.63 48.69 49.49 90,199 +0.05(+0.09%)
Jul 25, 2017 49.72 49.77 49.30 49.44 53,393 -0.05(-0.09%)
Jul 24, 2017 49.16 49.58 49.02 49.49 39,762 +0.00(+0.00%)
Jul 21, 2017 50.56 50.56 47.93 49.49 128,008 -0.33(-0.65%)
Jul 20, 2017 50.51 49.67 49.81 69,195 +0.14(+0.28%)
Jul 19, 2017 49.35 49.95 49.16 49.67 40,802 +0.42(+0.85%)
Jul 18, 2017 49.39 49.44 49.02 49.25 36,565 -0.28(-0.56%)
Jul 17, 2017 49.39 49.77 49.11 49.53 100,823 +0.19(+0.38%)
Jul 14, 2017 48.79 49.49 47.76 49.35 59,984 +0.47(+0.95%)
Jul 13, 2017 49.30 49.35 48.27 48.88 132,099 -0.33(-0.66%)
Jul 12, 2017 49.21 49.58 48.67 49.21 62,021 +0.33(+0.67%)
Jul 11, 2017 47.72 49.02 47.34 48.88 91,364 +1.16(+2.44%)
Jul 10, 2017 47.67 48.14 47.39 47.72 168,844 -0.19(-0.39%)
Jul 07, 2017 47.90 48.41 47.48 47.90 74,742 +0.33(+0.69%)
Jul 06, 2017 48.00 48.27 47.39 47.58 66,931 -0.61(-1.26%)
Jul 05, 2017 48.60 48.93 48.09 48.18 30,171 -0.47(-0.96%)
Jul 03, 2017 49.21 47.95 48.65 51,926 +0.37(+0.77%)
Jun 30, 2017 48.09 48.65 47.95 48.27 54,861 +0.00(+0.00%)
Jun 29, 2017 48.88 48.88 47.90 48.27 76,752 -0.33(-0.67%)
Jun 28, 2017 47.81 48.65 47.20 48.60 125,877 +1.35(+2.86%)
Jun 27, 2017 47.95 48.00 47.06 47.25 115,032 -0.75(-1.55%)
Jun 26, 2017 49.21 49.72 47.90 48.00 101,586 -0.89(-1.81%)
Jun 23, 2017 48.65 49.81 48.32 48.88 1,019,252 +0.19(+0.38%)
Jun 22, 2017 50.42 50.42 48.60 48.69 89,289 -1.58(-3.15%)
Jun 21, 2017 50.70 51.16 50.19 50.28 94,818 -0.09(-0.18%)
Jun 20, 2017 50.70 51.44 50.23 50.37 138,235 -0.42(-0.82%)
Jun 19, 2017 50.14 51.16 49.86 50.79 81,718 +1.20(+2.43%)
Jun 16, 2017 49.77 50.28 49.31 49.58 151,983 -0.46(-0.93%)
Jun 15, 2017 49.68 50.97 49.31 50.05 456,794 -0.09(-0.18%)
Jun 14, 2017 50.42 50.51 50.00 50.14 73,710 -0.28(-0.55%)
Jun 13, 2017 50.51 50.56 49.91 50.42 122,509 +0.05(+0.09%)
Jun 12, 2017 50.56 50.74 49.82 50.37 93,804 -0.32(-0.64%)
Jun 09, 2017 50.46 51.11 50.19 50.70 67,746 +0.05(+0.09%)
Jun 08, 2017 49.44 50.70 49.03 50.65 58,823 +1.07(+2.15%)
Jun 07, 2017 49.35 50.09 49.03 49.58 194,534 +0.42(+0.85%)
Jun 06, 2017 48.24 49.49 48.05 49.17 73,676 +0.74(+1.53%)
Jun 05, 2017 49.12 49.35 48.43 48.43 46,625 -0.88(-1.79%)
Jun 02, 2017 48.84 49.72 48.80 49.31 112,836 +0.37(+0.76%)
Jun 01, 2017 48.38 49.12 48.17 48.94 119,488 +0.88(+1.83%)
May 31, 2017 48.52 48.52 47.68 48.05 63,673 -0.46(-0.96%)
May 30, 2017 48.66 48.84 48.19 48.52 70,546 -0.32(-0.66%)
May 26, 2017 49.58 49.58 48.56 48.84 73,824 -0.74(-1.50%)
May 25, 2017 49.86 49.95 49.26 49.58 86,063 -0.28(-0.56%)
May 24, 2017 50.14 50.51 49.72 49.86 83,452 -0.05(-0.09%)
May 23, 2017 50.05 50.19 49.24 49.91 72,477 +0.05(+0.09%)
May 22, 2017 49.58 50.00 49.21 49.86 82,255 +0.42(+0.84%)
May 19, 2017 48.56 49.44 48.05 49.44 138,804 +0.93(+1.91%)
May 18, 2017 48.24 48.61 47.92 48.52 88,584 +0.46(+0.96%)
May 17, 2017 48.10 48.38 47.64 48.05 114,367 -0.32(-0.67%)
May 16, 2017 48.61 48.84 48.29 48.38 106,655 -0.42(-0.85%)
May 15, 2017 48.94 49.12 47.78 48.80 97,972 -0.32(-0.66%)
May 12, 2017 47.92 49.26 47.59 49.12 109,724 +1.25(+2.61%)
May 11, 2017 47.31 48.52 46.94 47.87 141,996 +0.51(+1.08%)
May 10, 2017 46.62 48.15 46.53 47.36 196,634 +0.05(+0.10%)
May 09, 2017 43.51 47.59 43.14 47.31 799,094 +4.40(+10.26%)
May 08, 2017 43.00 43.88 42.73 42.91 81,544 -0.05(-0.11%)
May 05, 2017 42.86 43.28 42.59 42.96 41,592 +0.23(+0.54%)
May 04, 2017 42.82 44.72 42.54 42.73 68,102 +0.14(+0.33%)
May 03, 2017 42.45 42.68 41.98 42.59 137,744 -0.05(-0.11%)
May 02, 2017 43.10 43.37 42.45 42.63 68,666 -0.51(-1.18%)
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.