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, 2017 43.37 43.42 42.91 43.05 72,911 -0.23(-0.54%)
Apr 27, 2017 43.98 44.12 43.24 43.28 59,968 -0.56(-1.27%)
Apr 26, 2017 43.33 44.44 42.75 43.84 109,221 +0.46(+1.07%)
Apr 25, 2017 42.86 43.61 42.73 43.37 138,299 +0.74(+1.74%)
Apr 24, 2017 43.42 44.07 42.59 42.63 81,737 -0.14(-0.33%)
Apr 21, 2017 42.63 42.91 42.26 42.77 83,686 +0.09(+0.22%)
Apr 20, 2017 42.49 43.00 42.22 42.68 83,996 +0.32(+0.77%)
Apr 19, 2017 42.17 42.77 42.08 42.35 114,436 +0.23(+0.55%)
Apr 18, 2017 42.63 42.93 41.94 42.12 113,801 -0.74(-1.73%)
Apr 17, 2017 42.91 43.24 42.35 42.86 116,682 +0.00(+0.00%)
Apr 13, 2017 42.08 43.05 41.64 42.86 157,372 +0.79(+1.87%)
Apr 12, 2017 43.19 43.56 41.38 42.08 903,648 -1.20(-2.78%)
Apr 11, 2017 47.41 48.19 42.73 43.28 506,717 -6.58(-13.20%)
Apr 10, 2017 49.58 49.91 49.31 49.86 73,139 +0.51(+1.03%)
Apr 07, 2017 48.75 49.58 48.29 49.35 130,092 +0.37(+0.76%)
Apr 06, 2017 48.61 49.14 48.10 48.98 68,524 +0.42(+0.86%)
Apr 05, 2017 49.49 49.77 48.47 48.56 133,198 -0.74(-1.50%)
Apr 04, 2017 50.00 50.60 49.12 49.31 85,293 -0.88(-1.75%)
Apr 03, 2017 51.11 51.16 49.91 50.19 97,990 -0.83(-1.63%)
Mar 31, 2017 50.70 51.25 50.46 51.02 98,554 +0.37(+0.73%)
Mar 30, 2017 49.91 51.02 49.40 50.65 88,914 +0.88(+1.77%)
Mar 29, 2017 49.63 49.93 49.17 49.77 55,334 +0.23(+0.47%)
Mar 28, 2017 49.35 49.82 48.56 49.54 47,443 +0.05(+0.09%)
Mar 27, 2017 49.03 49.72 48.98 49.49 29,121 -0.28(-0.56%)
Mar 24, 2017 50.14 50.42 49.44 49.77 93,632 -0.32(-0.65%)
Mar 23, 2017 48.70 50.09 48.33 50.09 85,558 +1.39(+2.85%)
Mar 22, 2017 48.15 48.84 47.96 48.70 62,042 +0.32(+0.67%)
Mar 21, 2017 49.86 50.42 48.19 48.38 71,213 -1.30(-2.61%)
Mar 20, 2017 50.28 50.28 49.54 49.68 32,432 -0.65(-1.29%)
Mar 17, 2017 49.95 50.46 49.94 50.33 203,763 +0.00(+0.00%)
Mar 16, 2017 50.84 50.84 50.14 50.33 40,786 -0.19(-0.37%)
Mar 15, 2017 50.05 50.83 49.87 50.51 66,792 +0.65(+1.29%)
Mar 14, 2017 49.91 50.23 49.59 49.87 27,649 -0.12(-0.23%)
Mar 13, 2017 50.14 50.79 49.96 49.98 42,726 -0.21(-0.41%)
Mar 10, 2017 49.59 50.42 49.31 50.19 199,485 +0.97(+1.97%)
Mar 09, 2017 49.73 49.91 49.17 49.22 63,244 -0.51(-1.02%)
Mar 08, 2017 50.19 50.19 49.31 49.73 83,099 -0.37(-0.74%)
Mar 07, 2017 50.93 50.93 50.10 50.10 69,530 -0.51(-1.00%)
Mar 06, 2017 50.65 51.11 50.42 50.60 35,912 -0.37(-0.72%)
Mar 03, 2017 51.43 51.52 50.65 50.97 30,314 -0.46(-0.90%)
Mar 02, 2017 51.66 51.71 51.34 51.43 56,025 -0.46(-0.89%)
Mar 01, 2017 51.20 52.17 50.93 51.89 88,300 +1.24(+2.46%)
Feb 28, 2017 51.43 51.89 50.46 50.65 62,969 -0.78(-1.52%)
Feb 27, 2017 51.52 52.08 51.27 51.43 102,591 -0.23(-0.45%)
Feb 24, 2017 50.70 51.85 50.70 51.66 41,549 +0.60(+1.17%)
Feb 23, 2017 51.48 51.48 50.60 51.06 64,671 -0.41(-0.81%)
Feb 22, 2017 51.43 51.76 51.18 51.48 42,248 -0.09(-0.18%)
Feb 21, 2017 51.76 51.89 51.25 51.57 58,116 -0.18(-0.36%)
Feb 17, 2017 51.76 51.76 51.76 0 +0.32(+0.63%)
Feb 16, 2017 50.74 51.48 50.51 51.43 84,869 +0.46(+0.90%)
Feb 15, 2017 50.56 50.97 50.37 50.97 71,324 +0.09(+0.18%)
Feb 14, 2017 50.70 51.02 50.37 50.88 61,812 +0.41(+0.82%)
Feb 13, 2017 50.83 51.02 49.87 50.46 111,863 -0.23(-0.45%)
Feb 10, 2017 50.42 51.39 50.42 50.70 158,957 -2.30(-4.35%)
Feb 09, 2017 52.49 53.18 52.40 53.00 131,512 +0.37(+0.70%)
Feb 08, 2017 53.41 53.44 52.22 52.63 101,861 -1.06(-1.97%)
Feb 07, 2017 53.69 54.01 51.29 53.69 66,533 +0.09(+0.17%)
Feb 06, 2017 53.78 53.78 53.09 53.60 205,058 -0.28(-0.51%)
Feb 03, 2017 53.88 53.92 53.46 53.88 75,141 +0.23(+0.43%)
Feb 02, 2017 53.41 53.83 53.14 53.64 77,028 +0.05(+0.09%)
Feb 01, 2017 53.97 54.11 52.95 53.60 94,012 +0.05(+0.09%)
Jan 31, 2017 53.46 53.90 52.91 53.55 105,557 -0.05(-0.09%)
Jan 30, 2017 53.74 54.01 52.72 53.60 77,227 -0.55(-1.02%)
Jan 27, 2017 53.74 54.38 53.46 54.15 144,299 +0.32(+0.60%)
Jan 26, 2017 54.06 54.38 53.51 53.83 78,452 -0.18(-0.34%)
Jan 25, 2017 54.34 54.38 53.55 54.01 94,271 +0.18(+0.34%)
Jan 24, 2017 53.78 54.24 53.60 53.83 74,793 +0.09(+0.17%)
Jan 23, 2017 53.32 53.78 53.23 53.74 55,886 +0.05(+0.09%)
Jan 20, 2017 53.41 53.97 53.41 53.69 102,904 +0.09(+0.17%)
Jan 19, 2017 53.74 53.88 52.82 53.60 108,025 -0.14(-0.26%)
Jan 18, 2017 53.78 54.06 53.28 53.74 85,865 +0.00(+0.00%)
Jan 17, 2017 53.41 53.83 52.77 53.74 110,188 -0.05(-0.09%)
Jan 13, 2017 53.78 53.78 53.78 0 +0.55(+1.04%)
Jan 12, 2017 53.69 53.92 52.35 53.23 157,787 -0.65(-1.20%)
Jan 11, 2017 53.14 53.97 52.72 53.88 594,559 +1.01(+1.92%)
Jan 10, 2017 52.86 53.21 52.54 52.86 171,386 +0.09(+0.17%)
Jan 09, 2017 52.68 53.05 52.45 52.77 100,106 +0.05(+0.09%)
Jan 06, 2017 52.68 53.14 52.54 52.72 85,899 +0.00(+0.00%)
Jan 05, 2017 52.86 53.00 52.12 52.72 163,155 -0.14(-0.26%)
Jan 04, 2017 52.40 53.05 52.08 52.86 147,715 +0.60(+1.15%)
Jan 03, 2017 52.77 53.28 51.71 52.26 133,646 +0.00(+0.00%)
Dec 30, 2016 52.26 52.26 52.26 0 -0.65(-1.22%)
Dec 29, 2016 53.00 53.09 51.80 52.91 103,817 +0.05(+0.09%)
Dec 28, 2016 53.00 53.14 51.89 52.86 129,276 +0.09(+0.17%)
Dec 27, 2016 52.17 53.14 51.62 52.77 82,432 +0.78(+1.51%)
Dec 23, 2016 51.99 51.99 51.99 0 +0.55(+1.08%)
Dec 22, 2016 51.99 52.31 51.25 51.43 79,147 -0.55(-1.06%)
Dec 21, 2016 52.17 52.31 51.52 51.99 99,887 -0.14(-0.27%)
Dec 20, 2016 51.48 52.22 51.48 52.12 106,750 +0.74(+1.44%)
Dec 19, 2016 51.62 52.22 51.20 51.39 62,976 -0.28(-0.54%)
Dec 16, 2016 51.43 51.94 50.97 51.66 369,502 +0.23(+0.45%)
Dec 15, 2016 51.89 51.89 51.16 51.43 95,753 +0.55(+1.09%)
Dec 14, 2016 51.43 52.16 50.79 50.88 93,519 -0.69(-1.33%)
Dec 13, 2016 51.80 52.21 51.06 51.57 80,631 +0.14(+0.27%)
Dec 12, 2016 51.61 51.74 50.83 51.43 77,230 -0.41(-0.80%)
Dec 09, 2016 51.93 52.25 51.25 51.84 87,129 -0.09(-0.18%)
Dec 08, 2016 51.66 52.00 50.79 51.93 122,639 +0.64(+1.25%)
Dec 07, 2016 50.38 51.38 50.19 51.29 89,154 +0.96(+1.91%)
Dec 06, 2016 49.92 50.47 49.50 50.33 102,167 +0.69(+1.38%)
Dec 05, 2016 49.69 50.01 49.09 49.64 356,126 +0.37(+0.74%)
Dec 02, 2016 49.78 49.96 46.91 49.28 725,078 -0.27(-0.55%)
Dec 01, 2016 46.57 49.60 44.37 49.55 181,645 +0.18(+0.37%)
Nov 30, 2016 50.10 51.25 49.23 49.37 147,321 -0.60(-1.19%)
Nov 29, 2016 44.55 50.42 44.55 49.96 258,684 +0.00(+0.00%)
Nov 28, 2016 50.28 50.38 49.60 49.96 99,168 -0.37(-0.73%)
Nov 25, 2016 50.33 50.93 50.26 50.33 41,134 -0.05(-0.09%)
Nov 23, 2016 50.38 50.38 50.38 0 +0.64(+1.29%)
Nov 22, 2016 49.60 49.96 49.32 49.73 95,983 +0.32(+0.65%)
Nov 21, 2016 49.46 50.05 48.45 49.41 58,471 +0.18(+0.37%)
Nov 18, 2016 48.50 49.41 47.72 49.23 161,402 +0.83(+1.70%)
Nov 17, 2016 48.22 48.86 47.95 48.40 84,682 +0.50(+1.05%)
Nov 16, 2016 48.36 48.59 47.21 47.90 74,985 -0.46(-0.95%)
Nov 15, 2016 48.50 48.63 46.98 48.36 105,538 +0.18(+0.38%)
Nov 14, 2016 46.75 48.31 46.51 48.18 95,777 +1.60(+3.44%)
Nov 11, 2016 45.70 46.75 45.06 46.57 168,475 +0.92(+2.01%)
Nov 10, 2016 44.69 45.88 44.23 45.65 126,882 +1.47(+3.32%)
Nov 09, 2016 42.81 44.28 42.81 44.19 98,779 +1.05(+2.44%)
Nov 08, 2016 42.72 43.45 42.54 43.13 90,553 +0.14(+0.32%)
Nov 07, 2016 43.18 43.41 42.63 43.00 61,185 +0.82(+1.96%)
Nov 04, 2016 41.94 42.86 41.90 42.17 74,437 +0.50(+1.21%)
Nov 03, 2016 42.95 42.95 41.57 41.67 211,147 -1.01(-2.36%)
Nov 02, 2016 43.41 43.55 42.40 42.67 121,412 -0.92(-2.10%)
Nov 01, 2016 43.73 43.82 42.63 43.59 111,137 +0.00(+0.00%)
Oct 31, 2016 42.31 43.68 42.26 43.59 133,725 +1.29(+3.06%)
Oct 28, 2016 41.96 42.65 41.79 42.30 108,453 +0.38(+0.92%)
Oct 27, 2016 42.88 42.88 41.81 41.91 49,390 -0.68(-1.59%)
Oct 26, 2016 42.78 43.43 42.31 42.59 72,679 -0.39(-0.92%)
Oct 25, 2016 43.39 43.79 42.38 42.99 259,655 -0.26(-0.59%)
Oct 24, 2016 43.35 43.76 42.74 43.24 125,817 +0.10(+0.23%)
Oct 21, 2016 42.94 43.54 42.58 43.14 63,734 -0.16(-0.36%)
Oct 20, 2016 43.12 43.53 42.28 43.30 112,119 -0.03(-0.06%)
Oct 19, 2016 42.45 43.62 42.23 43.33 149,735 +1.04(+2.45%)
Oct 18, 2016 42.01 42.44 41.67 42.29 93,598 +0.65(+1.56%)
Oct 17, 2016 41.19 41.68 40.91 41.64 157,415 +0.37(+0.89%)
Oct 14, 2016 41.02 41.35 40.69 41.27 111,012 +0.63(+1.56%)
Oct 13, 2016 38.91 40.74 38.07 40.64 393,816 +1.61(+4.13%)
Oct 12, 2016 39.10 39.65 38.60 39.03 90,715 +0.07(+0.19%)
Oct 11, 2016 40.22 40.56 38.88 38.95 115,240 -1.27(-3.17%)
Oct 10, 2016 40.89 41.20 40.14 40.23 96,345 -0.32(-0.79%)
Oct 07, 2016 41.33 41.59 40.47 40.55 111,089 -1.05(-2.51%)
Oct 06, 2016 41.57 41.80 41.18 41.59 59,964 -0.11(-0.26%)
Oct 05, 2016 41.68 42.10 41.49 41.70 102,476 +0.20(+0.49%)
Oct 04, 2016 42.25 42.59 41.46 41.50 92,123 -0.70(-1.65%)
Oct 03, 2016 42.17 42.35 41.85 42.20 163,307 +0.00(+0.00%)
Sep 30, 2016 41.70 42.46 40.85 42.20 135,342 +0.83(+1.99%)
Sep 29, 2016 41.96 42.13 41.33 41.37 53,730 -0.65(-1.55%)
Sep 28, 2016 41.87 42.52 41.46 42.02 76,535 +0.27(+0.66%)
Sep 27, 2016 41.45 41.91 41.45 41.75 66,888 +0.17(+0.42%)
Sep 26, 2016 41.88 42.26 41.23 41.57 74,636 -0.47(-1.11%)
Sep 23, 2016 42.55 42.55 41.04 42.04 51,571 -0.50(-1.16%)
Sep 22, 2016 41.96 42.67 41.74 42.54 81,760 +0.62(+1.49%)
Sep 21, 2016 41.08 41.98 41.08 41.91 127,523 +0.97(+2.37%)
Sep 20, 2016 41.49 42.08 40.64 40.94 79,673 -0.29(-0.71%)
Sep 19, 2016 41.24 43.46 41.21 41.24 82,860 +0.23(+0.56%)
Sep 16, 2016 41.61 41.68 40.96 41.01 143,945 -0.65(-1.56%)
Sep 15, 2016 41.49 42.05 41.33 41.66 76,214 +0.30(+0.73%)
Sep 14, 2016 42.35 42.65 41.25 41.35 90,543 -0.81(-1.92%)
Sep 13, 2016 42.79 43.04 42.04 42.16 93,135 -0.87(-2.01%)
Sep 12, 2016 43.35 44.03 42.64 43.03 192,012 -0.39(-0.90%)
Sep 09, 2016 44.67 44.67 43.39 43.42 99,887 -1.56(-3.46%)
Sep 08, 2016 45.39 45.43 44.81 44.98 347,422 -0.53(-1.16%)
Sep 07, 2016 45.67 45.78 45.35 45.51 111,002 -0.16(-0.36%)
Sep 06, 2016 46.05 46.07 45.61 45.67 103,417 -0.28(-0.61%)
Sep 02, 2016 45.77 45.95 45.95 45.95 129,791 +0.41(+0.90%)
Sep 01, 2016 45.47 45.66 45.11 45.54 373,246 +0.24(+0.52%)
Aug 31, 2016 45.37 45.85 45.09 45.31 99,150 -0.23(-0.50%)
Aug 30, 2016 45.64 45.75 43.71 45.53 77,078 -0.06(-0.14%)
Aug 29, 2016 45.76 45.85 45.48 45.60 50,122 -0.03(-0.06%)
Aug 26, 2016 45.67 45.96 45.32 45.63 93,460 +0.03(+0.06%)
Aug 25, 2016 45.42 45.78 45.35 45.60 83,514 -0.15(-0.34%)
Aug 24, 2016 45.65 45.93 44.63 45.75 141,154 +0.21(+0.46%)
Aug 23, 2016 45.93 46.01 45.43 45.54 82,930 -0.08(-0.18%)
Aug 22, 2016 44.97 45.66 44.56 45.63 327,398 +0.63(+1.40%)
Aug 19, 2016 44.29 45.02 44.22 45.00 143,917 +0.73(+1.65%)
Aug 18, 2016 43.69 44.30 43.49 44.27 147,973 +0.46(+1.04%)
Aug 17, 2016 43.49 44.28 43.24 43.81 142,826 +0.06(+0.15%)
Aug 16, 2016 44.09 44.12 43.71 43.75 120,686 -0.29(-0.66%)
Aug 15, 2016 43.76 44.27 43.40 44.04 356,015 +0.48(+1.11%)
Aug 12, 2016 43.72 43.85 43.30 43.56 224,355 -0.16(-0.37%)
Aug 11, 2016 43.66 43.94 43.18 43.72 130,247 +0.06(+0.15%)
Aug 10, 2016 43.94 44.30 43.03 43.66 213,174 -0.09(-0.21%)
Aug 09, 2016 43.71 44.47 43.01 43.75 1,439,113 +0.58(+1.35%)
Aug 08, 2016 42.79 43.40 42.59 43.17 121,723 +0.16(+0.38%)
Aug 05, 2016 42.86 43.67 42.54 43.00 97,434 +0.54(+1.27%)
Aug 04, 2016 42.57 42.95 41.36 42.47 160,948 +0.05(+0.13%)
Aug 03, 2016 42.72 42.72 41.98 42.41 104,240 -0.37(-0.87%)
Aug 02, 2016 43.53 44.22 42.44 42.78 96,394 -0.76(-1.74%)
Aug 01, 2016 43.27 43.78 42.99 43.54 263,260 +0.35(+0.80%)
Jul 29, 2016 42.52 43.45 42.52 43.19 334,500 -0.26(-0.61%)
Jul 28, 2016 43.49 43.68 43.29 43.46 94,109 +0.04(+0.08%)
Jul 27, 2016 43.07 43.63 42.55 43.42 168,956 +0.52(+1.21%)
Jul 26, 2016 42.71 43.25 42.35 42.90 123,069 +0.28(+0.66%)
Jul 25, 2016 42.09 42.70 41.88 42.62 190,450 +0.46(+1.10%)
Jul 22, 2016 42.05 42.21 41.55 42.16 154,208 +0.23(+0.54%)
Jul 21, 2016 42.23 42.76 41.74 41.93 147,287 -0.42(-0.99%)
Jul 20, 2016 41.96 42.50 41.69 42.35 109,189 +0.34(+0.80%)
Jul 19, 2016 42.15 42.26 41.64 42.01 195,856 -0.10(-0.24%)
Jul 18, 2016 41.81 42.39 41.47 42.11 129,216 +0.30(+0.72%)
Jul 15, 2016 41.66 44.12 40.82 41.81 113,420 +0.46(+1.10%)
Jul 14, 2016 41.89 42.11 41.34 41.35 141,598 -0.29(-0.70%)
Jul 13, 2016 41.89 42.23 41.12 41.65 141,879 -0.08(-0.20%)
Jul 12, 2016 41.07 41.81 40.94 41.73 113,742 +1.07(+2.64%)
Jul 11, 2016 40.23 40.76 39.97 40.65 151,181 +0.69(+1.73%)
Jul 08, 2016 39.97 40.06 39.60 39.96 227,139 +0.40(+1.01%)
Jul 07, 2016 39.87 40.15 39.34 39.56 140,583 +0.15(+0.39%)
Jul 05, 2016 40.25 40.25 39.08 39.41 87,363 -0.80(-1.99%)
Jul 01, 2016 40.06 40.21 40.21 40.21 101,241 +0.28(+0.71%)
Jun 30, 2016 39.52 39.52 39.11 39.92 139,768 +0.54(+1.36%)
Jun 29, 2016 40.18 40.29 39.19 39.39 148,972 -0.47(-1.19%)
Jun 28, 2016 39.13 40.51 39.13 39.86 194,076 +1.08(+2.79%)
Jun 27, 2016 39.89 39.89 38.50 38.78 244,670 -1.61(-3.99%)
Jun 24, 2016 39.94 40.61 39.34 40.39 250,858 -1.02(-2.46%)
Jun 23, 2016 41.96 42.29 41.24 41.41 157,549 +0.66(+1.63%)
Jun 22, 2016 40.49 40.84 40.13 40.74 182,031 +0.14(+0.34%)
Jun 21, 2016 40.93 41.22 40.31 40.61 213,131 -0.61(-1.48%)
Jun 20, 2016 41.90 42.72 41.19 41.22 279,013 -0.22(-0.53%)
Jun 17, 2016 40.95 41.68 40.09 41.44 993,567 +1.19(+2.96%)
Jun 16, 2016 38.69 40.39 38.27 40.24 382,078 +1.45(+3.73%)
Jun 15, 2016 38.67 39.28 38.61 38.80 360,011 +0.28(+0.73%)
Jun 14, 2016 38.26 38.67 37.69 38.52 672,689 +0.10(+0.26%)
Jun 13, 2016 38.29 38.88 38.13 38.42 429,947 -0.18(-0.47%)
Jun 10, 2016 38.70 38.89 38.31 38.60 3,328,552 -0.16(-0.42%)
Jun 09, 2016 39.72 39.72 37.73 38.76 1,065,670 -1.04(-2.61%)
Jun 08, 2016 43.86 43.86 39.36 39.80 1,298,223 -5.02(-11.20%)
Jun 07, 2016 43.53 45.12 43.31 44.82 110,706 +1.10(+2.52%)
Jun 06, 2016 43.28 43.82 43.02 43.71 183,315 +0.40(+0.92%)
Jun 03, 2016 43.40 43.60 42.87 43.32 92,197 -0.12(-0.27%)
Jun 02, 2016 43.20 43.70 43.20 43.43 116,992 +0.00(+0.00%)
Jun 01, 2016 43.03 43.69 42.68 43.43 108,383 +0.21(+0.48%)
May 31, 2016 43.68 43.92 43.15 43.23 134,515 -0.45(-1.04%)
May 27, 2016 44.69 43.68 43.68 43.68 63,030 +0.32(+0.73%)
May 26, 2016 43.90 43.90 43.35 43.36 41,954 -0.10(-0.23%)
May 25, 2016 43.51 43.96 43.22 43.46 50,246 -0.04(-0.08%)
May 24, 2016 42.45 43.83 42.45 43.50 106,970 +1.38(+3.29%)
May 23, 2016 42.47 42.83 42.01 42.11 163,103 -0.36(-0.85%)
May 20, 2016 42.02 42.49 40.68 42.48 87,487 +0.76(+1.82%)
May 19, 2016 42.36 43.53 41.27 41.72 92,344 -0.90(-2.12%)
May 18, 2016 42.01 43.22 41.78 42.62 82,251 +0.48(+1.14%)
May 17, 2016 43.82 43.90 41.73 42.14 125,895 -1.75(-4.00%)
May 16, 2016 43.25 44.24 43.10 43.90 141,880 +0.95(+2.21%)
May 13, 2016 43.10 43.52 42.70 42.95 99,936 -0.35(-0.81%)
May 12, 2016 42.90 44.58 42.41 43.30 166,999 +0.73(+1.72%)
May 11, 2016 46.75 48.11 42.13 42.57 625,135 -8.39(-16.47%)
May 10, 2016 50.72 51.16 48.73 50.96 72,684 +0.34(+0.68%)
May 09, 2016 50.86 51.16 50.33 50.61 73,233 -0.41(-0.80%)
May 06, 2016 50.40 51.09 50.01 51.02 86,589 +0.25(+0.50%)
May 05, 2016 50.72 51.04 50.22 50.77 67,112 +0.40(+0.79%)
May 04, 2016 49.57 50.71 49.57 50.37 70,784 -0.26(-0.52%)
May 03, 2016 50.59 51.48 50.06 50.63 64,656 -0.52(-1.01%)
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.