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 28, 2006 35.52 36.46 34.82 35.57 141,141 -0.19(-0.53%)
Apr 27, 2006 37.12 37.13 34.19 35.76 114,797 -0.22(-0.62%)
Apr 26, 2006 35.46 37.18 35.39 35.99 96,625 +0.81(+2.30%)
Apr 25, 2006 34.30 35.40 34.18 35.18 105,567 +0.68(+1.96%)
Apr 24, 2006 34.75 34.87 34.21 34.50 85,735 -0.48(-1.36%)
Apr 21, 2006 35.64 35.92 34.89 34.98 101,012 -0.62(-1.74%)
Apr 20, 2006 36.53 36.66 35.59 35.60 115,943 -1.03(-2.82%)
Apr 19, 2006 36.09 37.06 36.08 36.63 89,268 +0.56(+1.54%)
Apr 18, 2006 34.54 36.07 34.79 36.07 101,487 +1.53(+4.44%)
Apr 17, 2006 34.47 34.90 34.27 34.54 79,738 -0.41(-1.16%)
Apr 13, 2006 34.54 35.19 33.98 34.95 38,069 +0.25(+0.73%)
Apr 12, 2006 33.94 34.78 33.55 34.69 90,057 +0.75(+2.20%)
Apr 11, 2006 34.21 34.34 33.87 33.94 69,613 -0.30(-0.88%)
Apr 10, 2006 34.27 34.48 33.88 34.25 74,706 -0.12(-0.35%)
Apr 07, 2006 34.63 35.05 34.16 34.37 60,776 -0.29(-0.83%)
Apr 06, 2006 34.97 34.97 34.24 34.65 108,520 -0.47(-1.34%)
Apr 05, 2006 34.16 35.30 33.97 35.12 103,205 +1.18(+3.49%)
Apr 04, 2006 33.44 34.44 32.63 33.94 116,306 +1.08(+3.29%)
Apr 03, 2006 33.40 33.59 32.47 32.86 85,478 -0.40(-1.20%)
Mar 31, 2006 32.55 33.43 32.32 33.25 82,295 +0.68(+2.07%)
Mar 30, 2006 32.63 32.87 31.93 32.58 62,604 -0.22(-0.68%)
Mar 29, 2006 31.54 33.07 31.21 32.80 67,469 +1.44(+4.59%)
Mar 28, 2006 31.48 31.93 31.26 31.36 58,893 -0.25(-0.78%)
Mar 27, 2006 32.02 32.20 31.60 31.61 27,496 -0.52(-1.63%)
Mar 24, 2006 31.43 32.17 31.16 32.13 36,799 +0.60(+1.89%)
Mar 23, 2006 31.67 31.80 31.11 31.54 28,429 -0.27(-0.85%)
Mar 22, 2006 30.66 32.04 30.09 31.81 93,339 +1.07(+3.47%)
Mar 21, 2006 32.15 32.20 30.26 30.74 77,576 -1.45(-4.52%)
Mar 20, 2006 31.96 32.59 31.18 32.20 66,323 +0.03(+0.10%)
Mar 17, 2006 32.16 32.50 31.58 32.16 269,904 +0.16(+0.50%)
Mar 16, 2006 31.49 32.16 31.02 32.00 118,395 +0.37(+1.16%)
Mar 15, 2006 31.19 31.64 30.59 31.64 49,523 +0.56(+1.79%)
Mar 14, 2006 30.71 31.41 30.45 31.08 78,664 +0.21(+0.70%)
Mar 13, 2006 31.08 31.65 30.82 30.87 91,837 -0.21(-0.66%)
Mar 10, 2006 30.18 31.09 29.78 31.07 35,393 +0.66(+2.17%)
Mar 09, 2006 30.50 31.11 30.08 30.41 44,780 -0.14(-0.47%)
Mar 08, 2006 30.91 31.11 30.01 30.56 49,832 -0.56(-1.79%)
Mar 07, 2006 30.80 31.35 30.38 31.11 73,724 +0.07(+0.23%)
Mar 06, 2006 31.40 31.56 30.64 31.04 61,061 -0.25(-0.81%)
Mar 03, 2006 30.84 31.80 30.80 31.30 81,655 +0.22(+0.72%)
Mar 02, 2006 31.42 31.80 30.69 31.07 69,951 -0.60(-1.91%)
Mar 01, 2006 31.46 31.68 30.98 31.68 43,469 +0.26(+0.83%)
Feb 28, 2006 31.27 31.43 30.96 31.42 94,031 +0.15(+0.48%)
Feb 27, 2006 31.20 31.40 30.73 31.27 79,447 +0.33(+1.08%)
Feb 24, 2006 30.65 31.32 30.30 30.93 80,156 +0.13(+0.41%)
Feb 23, 2006 30.87 31.30 30.38 30.80 108,361 -0.30(-0.97%)
Feb 22, 2006 30.45 31.23 29.97 31.11 102,947 +0.92(+3.05%)
Feb 21, 2006 30.63 30.90 29.87 30.18 89,646 -0.61(-1.99%)
Feb 17, 2006 30.98 30.98 30.34 30.80 80,624 -0.07(-0.23%)
Feb 16, 2006 30.80 30.96 30.60 30.87 36,102 +0.02(+0.05%)
Feb 15, 2006 30.10 30.92 29.95 30.85 127,583 +0.62(+2.05%)
Feb 14, 2006 30.03 30.35 29.56 30.23 69,239 +0.44(+1.47%)
Feb 13, 2006 29.66 30.31 29.57 29.79 114,601 +0.21(+0.73%)
Feb 10, 2006 28.82 29.72 28.59 29.58 121,536 +0.87(+3.02%)
Feb 09, 2006 28.91 29.29 28.67 28.71 79,485 +0.02(+0.06%)
Feb 08, 2006 28.79 28.96 28.50 28.70 65,823 +0.15(+0.53%)
Feb 07, 2006 28.38 28.86 28.38 28.55 117,476 +0.05(+0.17%)
Feb 06, 2006 28.79 28.79 28.19 28.50 85,854 -0.12(-0.42%)
Feb 03, 2006 28.46 28.95 28.46 28.62 129,976 -0.13(-0.44%)
Feb 02, 2006 28.77 28.88 28.58 28.75 135,511 -0.25(-0.88%)
Feb 01, 2006 29.12 29.18 28.58 29.00 127,136 -0.14(-0.46%)
Jan 31, 2006 28.72 29.37 28.40 29.13 249,534 +0.48(+1.69%)
Jan 30, 2006 29.37 29.37 28.21 28.65 188,782 -0.91(-3.09%)
Jan 27, 2006 30.99 31.19 29.09 29.56 127,525 -1.42(-4.59%)
Jan 26, 2006 28.86 31.80 28.86 30.99 222,600 +1.64(+5.58%)
Jan 25, 2006 29.37 29.41 28.90 29.35 117,856 +0.11(+0.38%)
Jan 24, 2006 28.50 29.29 28.48 29.24 121,765 +0.83(+2.94%)
Jan 23, 2006 28.38 28.92 28.07 28.40 124,867 -0.09(-0.31%)
Jan 20, 2006 28.47 28.58 28.20 28.49 97,704 +0.19(+0.67%)
Jan 19, 2006 27.94 28.32 27.43 28.30 93,730 +0.42(+1.51%)
Jan 18, 2006 27.63 28.28 27.41 27.88 121,460 +0.06(+0.23%)
Jan 17, 2006 28.07 28.35 27.67 27.82 142,498 -0.43(-1.52%)
Jan 13, 2006 28.36 28.44 27.73 28.24 109,501 -0.25(-0.87%)
Jan 12, 2006 28.78 28.84 28.31 28.49 109,692 -0.19(-0.66%)
Jan 11, 2006 28.95 28.97 28.52 28.68 129,436 +0.07(+0.25%)
Jan 10, 2006 27.63 28.62 27.39 28.61 127,281 +0.80(+2.89%)
Jan 09, 2006 28.05 28.06 27.63 27.81 183,277 -0.04(-0.14%)
Jan 06, 2006 28.48 28.48 27.31 27.85 118,142 -0.33(-1.18%)
Jan 05, 2006 27.72 28.38 27.47 28.18 86,132 +0.41(+1.46%)
Jan 04, 2006 28.02 28.24 27.76 27.78 64,823 -0.22(-0.80%)
Jan 03, 2006 27.19 28.25 27.04 28.00 157,738 +0.51(+1.85%)
Dec 30, 2005 27.47 27.84 26.83 27.49 161,873 -0.23(-0.83%)
Dec 29, 2005 27.68 27.92 27.36 27.72 105,741 -0.14(-0.51%)
Dec 28, 2005 27.61 27.89 27.27 27.86 342,789 +0.45(+1.62%)
Dec 27, 2005 27.88 27.88 27.40 27.42 230,580 -0.59(-2.10%)
Dec 23, 2005 28.51 28.51 27.86 28.01 84,511 -0.45(-1.59%)
Dec 22, 2005 27.84 28.46 27.62 28.46 136,592 +0.87(+3.17%)
Dec 21, 2005 27.37 27.80 27.11 27.58 335,514 +0.11(+0.41%)
Dec 20, 2005 27.83 27.83 27.38 27.47 276,775 -0.35(-1.26%)
Dec 19, 2005 28.90 28.90 27.82 27.82 107,500 -0.80(-2.78%)
Dec 16, 2005 28.53 29.11 28.01 28.62 263,769 +0.09(+0.31%)
Dec 15, 2005 29.21 29.33 28.44 28.53 168,695 -0.67(-2.29%)
Dec 14, 2005 28.21 29.29 28.05 29.20 175,796 +1.20(+4.29%)
Dec 13, 2005 28.90 29.02 27.76 28.00 177,259 -1.21(-4.14%)
Dec 12, 2005 29.03 29.22 28.46 29.21 140,488 +0.35(+1.21%)
Dec 09, 2005 28.82 29.13 28.27 28.86 138,164 +0.25(+0.89%)
Dec 08, 2005 27.64 29.11 27.64 28.60 187,788 +0.82(+2.95%)
Dec 07, 2005 28.16 28.16 27.16 27.78 202,472 -0.21(-0.77%)
Dec 06, 2005 27.68 28.33 27.68 28.00 247,915 +0.22(+0.80%)
Dec 05, 2005 27.95 28.20 27.35 27.78 169,195 -0.37(-1.33%)
Dec 02, 2005 28.28 28.55 27.74 28.15 150,992 -0.13(-0.45%)
Dec 01, 2005 28.01 28.57 27.78 28.28 194,610 +0.24(+0.85%)
Nov 30, 2005 28.19 28.56 27.86 28.04 306,652 -0.02(-0.06%)
Nov 29, 2005 28.09 28.44 27.15 28.05 183,039 +0.10(+0.34%)
Nov 28, 2005 26.40 28.02 26.23 27.96 436,054 +1.59(+6.03%)
Nov 25, 2005 26.01 26.40 25.68 26.37 83,596 +0.62(+2.41%)
Nov 23, 2005 24.33 26.19 24.28 25.75 907,272 +1.62(+6.72%)
Nov 22, 2005 27.57 28.14 23.71 24.13 839,736 -7.05(-22.62%)
Nov 21, 2005 31.42 31.88 30.84 31.18 146,335 -0.07(-0.23%)
Nov 18, 2005 30.75 31.35 30.65 31.25 55,663 +0.83(+2.72%)
Nov 17, 2005 30.05 30.54 29.57 30.42 119,941 +0.48(+1.62%)
Nov 16, 2005 30.60 30.78 29.41 29.94 102,087 -0.43(-1.41%)
Nov 15, 2005 31.80 31.80 29.95 30.37 113,713 -1.38(-4.36%)
Nov 14, 2005 31.61 31.80 31.32 31.75 89,184 -0.07(-0.23%)
Nov 11, 2005 31.76 32.04 31.68 31.82 133,001 +0.02(+0.08%)
Nov 10, 2005 32.16 32.16 31.22 31.80 154,675 -0.29(-0.89%)
Nov 09, 2005 32.20 32.20 31.88 32.08 93,602 +0.09(+0.27%)
Nov 08, 2005 31.80 32.05 31.11 32.00 76,875 -0.05(-0.15%)
Nov 07, 2005 32.13 32.13 31.84 32.04 157,322 -0.08(-0.25%)
Nov 04, 2005 31.91 32.12 31.62 32.12 106,998 +0.19(+0.60%)
Nov 03, 2005 31.89 32.03 31.65 31.93 132,549 +0.13(+0.40%)
Nov 02, 2005 31.86 32.05 31.63 31.81 101,095 +0.10(+0.33%)
Nov 01, 2005 31.59 32.06 31.16 31.70 112,056 -0.06(-0.20%)
Oct 31, 2005 31.33 32.13 31.33 31.77 137,197 +0.35(+1.11%)
Oct 28, 2005 30.38 31.50 30.21 31.42 65,006 +1.19(+3.95%)
Oct 27, 2005 31.00 31.14 30.21 30.22 79,318 -0.66(-2.14%)
Oct 26, 2005 30.76 31.54 30.45 30.88 73,487 -0.14(-0.44%)
Oct 25, 2005 32.31 32.31 30.31 31.02 129,924 -1.41(-4.34%)
Oct 24, 2005 31.51 32.43 31.08 32.43 137,396 +1.05(+3.34%)
Oct 21, 2005 31.35 32.14 31.07 31.38 93,574 +0.02(+0.08%)
Oct 20, 2005 31.58 32.16 31.26 31.35 128,346 -0.30(-0.95%)
Oct 19, 2005 30.05 31.80 29.41 31.65 213,013 +1.45(+4.82%)
Oct 18, 2005 30.63 31.38 30.01 30.20 121,942 -0.48(-1.55%)
Oct 17, 2005 30.46 30.91 29.26 30.68 104,755 -0.07(-0.23%)
Oct 14, 2005 30.55 30.88 29.45 30.75 98,920 +0.52(+1.74%)
Oct 13, 2005 29.10 30.70 28.64 30.22 143,036 +1.27(+4.39%)
Oct 12, 2005 30.04 30.24 28.95 28.95 105,067 -1.23(-4.08%)
Oct 11, 2005 30.03 30.79 29.66 30.18 236,200 +0.40(+1.33%)
Oct 10, 2005 30.49 30.49 29.37 29.79 108,784 -0.23(-0.77%)
Oct 07, 2005 29.29 30.19 29.21 30.02 71,770 +0.83(+2.86%)
Oct 06, 2005 29.41 30.07 28.65 29.18 110,506 -0.32(-1.08%)
Oct 05, 2005 30.43 30.75 29.02 29.50 58,018 -1.07(-3.51%)
Oct 04, 2005 30.76 31.54 30.57 30.57 59,928 -0.15(-0.49%)
Oct 03, 2005 29.81 30.84 29.81 30.72 92,756 +0.70(+2.33%)
Sep 30, 2005 30.13 30.74 29.47 30.03 204,459 -0.18(-0.61%)
Sep 29, 2005 29.89 30.37 29.44 30.21 110,251 +0.14(+0.48%)
Sep 28, 2005 30.61 31.03 29.67 30.07 184,985 -0.52(-1.71%)
Sep 27, 2005 31.85 31.85 30.14 30.59 194,918 -1.26(-3.94%)
Sep 26, 2005 30.85 32.27 30.81 31.85 209,097 +1.18(+3.84%)
Sep 23, 2005 30.67 31.15 29.48 30.67 187,344 +0.88(+2.96%)
Sep 22, 2005 29.79 30.17 28.43 29.79 208,410 -0.33(-1.08%)
Sep 21, 2005 30.57 30.86 29.74 30.11 126,645 -0.65(-2.12%)
Sep 20, 2005 31.96 32.37 30.58 30.76 174,832 -1.13(-3.54%)
Sep 19, 2005 32.12 32.40 31.54 31.89 96,604 -0.56(-1.74%)
Sep 16, 2005 32.31 33.36 32.03 32.46 265,331 +0.31(+0.96%)
Sep 15, 2005 32.47 32.77 31.77 32.15 361,862 -0.39(-1.20%)
Sep 14, 2005 31.97 32.70 31.81 32.54 149,695 +0.56(+1.77%)
Sep 13, 2005 32.43 32.49 31.68 31.97 135,006 -0.62(-1.90%)
Sep 12, 2005 32.69 33.05 32.35 32.59 172,509 -0.42(-1.28%)
Sep 09, 2005 32.29 33.01 32.29 33.01 123,533 +0.64(+1.96%)
Sep 08, 2005 32.80 32.82 32.02 32.38 85,454 -0.31(-0.95%)
Sep 07, 2005 31.70 32.75 31.61 32.69 134,067 +0.92(+2.90%)
Sep 06, 2005 31.40 31.92 31.15 31.77 208,568 +0.29(+0.93%)
Sep 02, 2005 32.36 33.05 31.29 31.47 158,269 -1.07(-3.30%)
Sep 01, 2005 32.60 33.47 32.15 32.55 120,128 -0.22(-0.68%)
Aug 31, 2005 31.62 32.77 31.23 32.77 180,951 +0.99(+3.13%)
Aug 30, 2005 31.44 32.04 30.90 31.77 215,369 +0.51(+1.63%)
Aug 29, 2005 32.62 32.62 30.87 31.27 298,424 -1.35(-4.14%)
Aug 26, 2005 33.86 33.91 32.49 32.62 136,522 -1.49(-4.36%)
Aug 25, 2005 33.29 34.10 32.97 34.10 187,857 +0.82(+2.46%)
Aug 24, 2005 33.02 33.75 32.42 33.28 160,138 +0.47(+1.43%)
Aug 23, 2005 32.50 33.11 32.02 32.82 131,658 +0.47(+1.45%)
Aug 22, 2005 32.49 32.49 32.16 32.35 123,221 +0.08(+0.25%)
Aug 19, 2005 32.20 33.00 32.13 32.27 87,210 +0.17(+0.52%)
Aug 18, 2005 32.82 33.02 32.00 32.10 103,017 -0.99(-3.00%)
Aug 17, 2005 31.67 33.36 31.65 33.09 206,627 +1.49(+4.70%)
Aug 16, 2005 32.67 32.75 31.15 31.61 186,612 -1.07(-3.26%)
Aug 15, 2005 32.66 32.99 32.28 32.67 172,554 -0.02(-0.05%)
Aug 12, 2005 32.42 32.89 31.82 32.69 131,707 +0.11(+0.34%)
Aug 11, 2005 32.12 32.59 31.93 32.58 119,357 +0.45(+1.41%)
Aug 10, 2005 32.21 33.31 31.73 32.12 238,356 +0.06(+0.17%)
Aug 09, 2005 31.34 32.29 31.34 32.07 220,029 +0.56(+1.79%)
Aug 08, 2005 30.94 31.66 30.21 31.50 147,413 +0.64(+2.09%)
Aug 05, 2005 31.40 31.80 30.53 30.86 162,477 -0.56(-1.80%)
Aug 04, 2005 31.61 32.27 31.42 31.42 129,531 -0.18(-0.58%)
Aug 03, 2005 32.97 32.97 31.48 31.61 150,120 -1.41(-4.28%)
Aug 02, 2005 31.56 33.07 31.56 33.02 201,250 +1.33(+4.19%)
Aug 01, 2005 31.16 32.20 30.79 31.69 240,923 +0.17(+0.55%)
Jul 29, 2005 30.29 31.73 30.10 31.52 251,484 +1.18(+3.88%)
Jul 28, 2005 28.32 30.61 27.87 30.34 680,889 +3.63(+13.60%)
Jul 27, 2005 26.77 27.05 26.18 26.71 130,283 +0.18(+0.69%)
Jul 26, 2005 27.20 27.47 26.51 26.53 103,679 -0.46(-1.71%)
Jul 25, 2005 27.79 28.27 26.99 26.99 129,813 -0.80(-2.86%)
Jul 22, 2005 27.27 27.78 27.00 27.78 111,053 +0.60(+2.22%)
Jul 21, 2005 28.22 28.46 27.13 27.18 94,803 -1.23(-4.34%)
Jul 20, 2005 27.55 28.54 27.03 28.41 88,088 +0.72(+2.61%)
Jul 19, 2005 26.72 28.02 26.72 27.69 95,737 +0.97(+3.63%)
Jul 18, 2005 27.35 27.51 26.64 26.72 61,317 -0.75(-2.72%)
Jul 15, 2005 27.12 27.67 26.78 27.47 72,061 -0.08(-0.29%)
Jul 14, 2005 27.51 28.12 27.49 27.55 99,193 +0.25(+0.90%)
Jul 13, 2005 27.91 27.96 27.03 27.30 108,877 -0.45(-1.60%)
Jul 12, 2005 27.68 28.13 27.45 27.74 78,262 +0.02(+0.06%)
Jul 11, 2005 26.98 28.21 26.73 27.73 151,982 +0.88(+3.29%)
Jul 08, 2005 27.27 27.29 26.23 26.85 159,875 -0.90(-3.24%)
Jul 07, 2005 27.02 27.75 27.02 27.74 76,329 +0.45(+1.66%)
Jul 06, 2005 27.80 27.94 27.23 27.29 101,888 -0.65(-2.33%)
Jul 05, 2005 26.83 27.97 26.83 27.94 136,989 +0.83(+3.05%)
Jul 01, 2005 26.41 27.12 26.36 27.12 68,432 +0.42(+1.58%)
Jun 30, 2005 26.82 27.16 26.55 26.69 73,619 -0.23(-0.86%)
Jun 29, 2005 26.85 27.12 26.38 26.92 90,219 +0.01(+0.03%)
Jun 28, 2005 26.23 27.28 26.14 26.92 103,684 +0.68(+2.61%)
Jun 27, 2005 26.36 26.53 25.69 26.23 122,899 -0.06(-0.21%)
Jun 24, 2005 27.08 27.51 26.24 26.29 448,933 -1.28(-4.64%)
Jun 23, 2005 27.25 28.22 27.25 27.57 192,513 +0.11(+0.41%)
Jun 22, 2005 27.23 27.54 27.23 27.46 109,067 +0.14(+0.49%)
Jun 21, 2005 27.03 27.39 27.00 27.32 109,686 +0.12(+0.44%)
Jun 20, 2005 26.42 27.31 26.22 27.20 128,891 +0.45(+1.69%)
Jun 17, 2005 26.27 26.92 26.19 26.75 224,913 +0.37(+1.39%)
Jun 16, 2005 26.03 26.38 26.02 26.38 98,435 +0.15(+0.58%)
Jun 15, 2005 26.23 26.33 25.65 26.23 176,061 +0.01(+0.03%)
Jun 14, 2005 25.81 26.23 25.68 26.23 56,777 +0.15(+0.58%)
Jun 13, 2005 25.98 26.14 25.64 26.07 82,675 -0.04(-0.17%)
Jun 10, 2005 25.70 26.15 25.34 26.12 80,357 +0.35(+1.37%)
Jun 09, 2005 25.23 25.80 24.63 25.76 76,596 +0.26(+1.03%)
Jun 08, 2005 25.74 26.20 25.50 25.50 79,805 -0.34(-1.32%)
Jun 07, 2005 25.58 26.07 25.52 25.84 101,279 +0.22(+0.87%)
Jun 06, 2005 24.96 25.73 24.96 25.62 50,482 +0.18(+0.72%)
Jun 03, 2005 25.32 25.55 24.95 25.44 86,489 -0.19(-0.74%)
Jun 02, 2005 25.39 25.80 25.30 25.63 141,561 -0.35(-1.35%)
Jun 01, 2005 25.08 25.99 25.08 25.98 118,031 +0.61(+2.41%)
May 31, 2005 25.44 25.49 25.16 25.37 82,758 +0.10(+0.38%)
May 27, 2005 25.18 25.44 24.57 25.27 64,084 +0.37(+1.47%)
May 26, 2005 25.24 25.44 24.72 24.91 111,413 -0.14(-0.57%)
May 25, 2005 24.58 25.20 24.06 25.05 87,643 +0.33(+1.35%)
May 24, 2005 23.90 24.91 23.78 24.71 258,255 +0.48(+2.00%)
May 23, 2005 24.48 24.73 24.23 24.23 220,659 -0.41(-1.65%)
May 20, 2005 24.43 24.68 24.21 24.64 66,131 +0.21(+0.88%)
May 19, 2005 24.84 25.33 24.36 24.42 94,008 -0.43(-1.73%)
May 18, 2005 23.88 24.87 23.78 24.85 113,340 +1.06(+4.44%)
May 17, 2005 23.61 23.85 23.02 23.79 119,425 +0.00(+0.00%)
May 16, 2005 23.65 23.79 23.16 23.79 128,695 +0.19(+0.81%)
May 13, 2005 22.99 23.75 22.89 23.60 105,125 +0.75(+3.27%)
May 12, 2005 23.79 23.85 22.70 22.85 192,915 -0.94(-3.94%)
May 11, 2005 24.14 24.14 23.13 23.79 167,040 -0.33(-1.38%)
May 10, 2005 23.88 24.40 23.58 24.13 137,359 -0.06(-0.26%)
May 09, 2005 24.00 24.48 23.70 24.19 134,165 +0.14(+0.60%)
May 06, 2005 24.56 24.62 24.01 24.05 138,251 -0.24(-0.98%)
May 05, 2005 24.21 24.60 24.02 24.29 250,174 +0.13(+0.53%)
May 04, 2005 23.84 24.21 23.37 24.16 155,903 +0.49(+2.08%)
May 03, 2005 23.40 23.93 23.40 23.67 145,662 +0.32(+1.36%)
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.