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, 2009 16.83 17.08 16.71 16.80 364,170 +0.02(+0.14%)
Apr 29, 2009 16.31 16.80 16.18 16.77 261,035 +0.64(+3.99%)
Apr 28, 2009 16.03 16.43 16.03 16.13 210,104 -0.06(-0.39%)
Apr 27, 2009 16.07 16.42 15.95 16.19 265,301 -0.10(-0.59%)
Apr 24, 2009 16.17 16.53 16.09 16.29 214,735 -0.21(-1.25%)
Apr 23, 2009 17.16 17.28 16.32 16.50 356,000 -1.03(-5.85%)
Apr 22, 2009 17.70 17.95 17.41 17.52 141,196 -0.37(-2.04%)
Apr 21, 2009 17.58 18.15 17.58 17.89 176,519 +0.18(+1.03%)
Apr 20, 2009 17.66 17.93 17.61 17.70 181,170 -0.40(-2.20%)
Apr 17, 2009 17.75 18.22 17.70 18.10 121,127 +0.41(+2.34%)
Apr 16, 2009 17.11 17.85 17.01 17.69 101,260 +0.68(+4.02%)
Apr 15, 2009 16.37 17.04 16.35 17.00 97,493 +0.60(+3.63%)
Apr 14, 2009 17.04 17.39 16.33 16.41 143,904 -0.84(-4.89%)
Apr 13, 2009 17.50 17.88 17.14 17.25 182,972 -0.42(-2.38%)
Apr 09, 2009 17.47 17.82 17.39 17.67 156,397 +0.40(+2.30%)
Apr 08, 2009 17.10 17.37 16.78 17.27 86,873 +0.35(+2.07%)
Apr 07, 2009 17.12 17.49 16.90 16.92 106,720 -0.37(-2.16%)
Apr 06, 2009 17.68 17.69 17.02 17.30 189,178 -0.47(-2.64%)
Apr 03, 2009 17.89 18.02 17.64 17.77 178,694 -0.10(-0.58%)
Apr 02, 2009 18.01 18.19 17.75 17.87 205,344 -0.06(-0.31%)
Apr 01, 2009 17.85 17.97 17.68 17.93 161,543 -0.16(-0.88%)
Mar 31, 2009 17.73 18.54 17.73 18.09 153,540 +0.55(+3.13%)
Mar 30, 2009 17.67 17.74 17.09 17.54 226,647 -0.68(-3.71%)
Mar 26, 2009 17.74 18.22 17.66 18.21 169,949 +0.72(+4.14%)
Mar 25, 2009 17.17 17.65 16.97 17.49 181,404 +0.47(+2.76%)
Mar 24, 2009 17.23 17.42 16.94 17.02 112,234 -0.35(-2.01%)
Mar 23, 2009 17.31 17.46 16.92 17.37 163,312 +0.55(+3.26%)
Mar 20, 2009 16.94 17.73 16.72 16.82 185,193 -0.64(-3.64%)
Mar 19, 2009 17.85 17.93 17.31 17.46 89,727 -0.16(-0.90%)
Mar 18, 2009 17.61 17.78 17.12 17.62 145,957 +0.01(+0.05%)
Mar 17, 2009 16.89 17.61 16.65 17.61 95,892 +0.72(+4.23%)
Mar 16, 2009 17.55 17.55 16.80 16.89 171,443 -0.60(-3.41%)
Mar 13, 2009 17.54 18.05 17.09 17.49 74,680 -0.02(-0.09%)
Mar 12, 2009 16.99 17.78 16.77 17.50 139,710 +0.39(+2.28%)
Mar 11, 2009 17.27 17.95 16.91 17.12 65,006 -0.10(-0.60%)
Mar 10, 2009 15.93 17.27 15.71 17.22 142,070 +1.44(+9.12%)
Mar 09, 2009 17.06 17.08 15.70 15.78 108,110 -1.45(-8.40%)
Mar 06, 2009 17.08 17.39 16.64 17.23 145,744 +0.29(+1.69%)
Mar 05, 2009 17.67 17.76 16.92 16.94 122,415 -1.03(-5.71%)
Mar 04, 2009 17.90 18.28 17.45 17.97 126,525 +0.83(+4.87%)
Mar 02, 2009 18.56 18.56 17.11 17.13 173,430 -1.66(-8.84%)
Feb 27, 2009 18.20 19.36 17.97 18.79 180,777 +0.50(+2.74%)
Feb 26, 2009 18.66 19.17 18.19 18.29 236,568 -0.26(-1.41%)
Feb 25, 2009 18.58 19.05 18.37 18.55 131,548 -0.11(-0.60%)
Feb 24, 2009 18.46 18.94 18.19 18.67 187,547 +0.24(+1.29%)
Feb 23, 2009 19.52 19.52 18.32 18.43 93,193 -0.99(-5.12%)
Feb 20, 2009 19.76 19.88 19.21 19.42 74,855 -0.50(-2.51%)
Feb 19, 2009 20.01 20.48 19.82 19.92 80,074 +0.08(+0.40%)
Feb 18, 2009 20.47 20.57 19.76 19.84 122,576 -0.53(-2.61%)
Feb 17, 2009 20.78 20.82 20.36 20.37 76,859 -1.03(-4.79%)
Feb 13, 2009 21.24 21.65 20.93 21.40 82,034 +0.26(+1.24%)
Feb 12, 2009 20.51 21.28 20.47 21.14 102,507 -0.25(-1.15%)
Feb 11, 2009 21.62 21.68 20.67 21.38 77,603 -0.05(-0.22%)
Feb 10, 2009 21.99 22.35 21.18 21.43 104,474 -0.75(-3.37%)
Feb 09, 2009 22.12 22.40 21.87 22.18 71,740 -0.10(-0.43%)
Feb 06, 2009 21.35 22.31 21.29 22.27 132,271 +1.15(+5.46%)
Feb 05, 2009 21.24 21.68 20.95 21.12 133,877 -0.27(-1.26%)
Feb 04, 2009 21.34 22.29 21.27 21.39 87,577 -0.06(-0.30%)
Feb 03, 2009 21.37 21.62 21.07 21.46 118,855 +0.20(+0.94%)
Feb 02, 2009 20.70 21.36 20.43 21.26 104,491 +0.44(+2.10%)
Jan 30, 2009 20.96 21.26 20.55 20.82 110,580 -0.11(-0.53%)
Jan 29, 2009 21.00 21.24 20.56 20.93 90,637 -0.25(-1.16%)
Jan 28, 2009 21.01 21.34 20.61 21.18 128,163 +0.33(+1.60%)
Jan 27, 2009 20.71 21.06 20.45 20.84 89,415 +0.14(+0.69%)
Jan 26, 2009 20.72 20.91 20.41 20.70 91,716 +0.08(+0.39%)
Jan 23, 2009 19.88 20.93 19.88 20.62 132,691 +0.34(+1.69%)
Jan 22, 2009 20.87 20.87 20.14 20.28 228,915 -0.45(-2.15%)
Jan 21, 2009 20.09 20.92 19.54 20.72 116,080 +0.95(+4.82%)
Jan 20, 2009 20.56 20.77 19.63 19.77 144,150 -1.11(-5.33%)
Jan 16, 2009 20.79 21.06 20.01 20.88 100,075 +0.25(+1.19%)
Jan 15, 2009 19.85 20.66 19.53 20.64 102,465 +0.73(+3.67%)
Jan 14, 2009 20.99 21.25 19.80 19.91 96,960 -1.46(-6.85%)
Jan 13, 2009 20.83 21.38 20.83 21.37 90,278 +0.59(+2.83%)
Jan 12, 2009 20.87 20.90 20.41 20.78 235,176 -0.55(-2.57%)
Jan 09, 2009 22.01 22.32 21.10 21.33 102,292 -0.75(-3.38%)
Jan 08, 2009 21.50 22.14 21.47 22.08 95,496 +0.60(+2.78%)
Jan 07, 2009 21.71 21.80 21.18 21.48 65,400 -0.55(-2.49%)
Jan 06, 2009 21.21 22.23 21.11 22.03 86,727 +0.96(+4.57%)
Jan 05, 2009 21.65 22.11 20.82 21.07 97,576 -0.37(-1.74%)
Jan 02, 2009 21.44 21.72 21.14 21.44 76,315 +0.26(+1.24%)
Dec 31, 2008 20.34 21.62 20.34 21.18 107,288 +0.91(+4.51%)
Dec 30, 2008 20.15 20.37 20.03 20.26 85,141 +0.35(+1.76%)
Dec 29, 2008 20.38 20.52 19.71 19.91 64,971 -0.47(-2.30%)
Dec 26, 2008 20.72 21.02 19.92 20.38 50,672 -0.21(-1.00%)
Dec 24, 2008 20.17 20.64 19.80 20.59 47,575 +0.49(+2.45%)
Dec 23, 2008 20.23 20.75 19.87 20.10 97,408 -0.03(-0.16%)
Dec 22, 2008 20.61 20.97 19.39 20.13 120,131 -0.44(-2.13%)
Dec 19, 2008 21.09 21.46 20.30 20.57 210,604 -0.09(-0.42%)
Dec 18, 2008 20.23 21.10 19.96 20.65 175,396 +0.33(+1.60%)
Dec 17, 2008 20.19 20.62 19.73 20.33 114,506 +0.01(+0.04%)
Dec 16, 2008 19.18 20.38 18.92 20.32 158,570 +1.46(+7.76%)
Dec 15, 2008 19.12 19.33 18.60 18.86 195,184 -0.18(-0.96%)
Dec 12, 2008 18.13 19.09 17.72 19.04 135,623 +0.52(+2.79%)
Dec 11, 2008 18.97 19.34 18.28 18.52 183,669 -0.72(-3.72%)
Dec 10, 2008 19.66 20.02 18.96 19.24 116,321 -0.25(-1.30%)
Dec 09, 2008 18.81 19.89 18.80 19.49 258,475 +0.45(+2.34%)
Dec 08, 2008 19.83 19.83 18.73 19.05 316,027 -0.28(-1.44%)
Dec 05, 2008 19.74 20.17 18.84 19.33 454,958 -0.45(-2.29%)
Dec 04, 2008 21.03 21.49 19.44 19.78 168,851 -1.41(-6.68%)
Dec 03, 2008 20.61 21.99 20.15 21.19 163,122 +0.45(+2.18%)
Dec 02, 2008 20.79 21.00 20.50 20.74 745,595 +0.44(+2.15%)
Dec 01, 2008 20.12 20.90 19.48 20.30 508,811 -0.37(-1.81%)
Nov 28, 2008 20.57 21.28 20.27 20.68 71,049 -0.18(-0.88%)
Nov 26, 2008 18.53 21.08 18.53 20.86 289,387 +2.14(+11.42%)
Nov 25, 2008 18.40 18.94 18.00 18.72 167,337 +0.59(+3.24%)
Nov 24, 2008 17.87 18.75 17.63 18.13 207,709 +0.64(+3.68%)
Nov 21, 2008 18.25 18.47 16.79 17.49 291,511 -0.64(-3.51%)
Nov 20, 2008 19.62 19.86 17.92 18.12 143,913 -1.53(-7.80%)
Nov 19, 2008 21.11 21.38 19.60 19.66 124,527 -1.39(-6.61%)
Nov 18, 2008 21.23 21.71 20.32 21.05 155,262 -0.02(-0.08%)
Nov 17, 2008 20.37 21.85 20.37 21.07 198,022 +0.54(+2.63%)
Nov 14, 2008 25.29 25.57 20.53 20.53 333,054 -0.95(-4.41%)
Nov 13, 2008 20.91 22.03 19.90 21.47 335,080 +0.22(+1.05%)
Nov 12, 2008 24.44 25.33 21.07 21.25 324,505 -3.68(-14.76%)
Nov 11, 2008 25.12 25.70 24.93 24.93 129,166 -0.38(-1.51%)
Nov 10, 2008 26.15 26.40 25.10 25.31 66,369 -0.24(-0.93%)
Nov 07, 2008 25.45 26.17 25.19 25.55 112,856 +0.41(+1.64%)
Nov 06, 2008 25.26 25.90 25.03 25.14 83,143 -0.33(-1.31%)
Nov 05, 2008 26.15 27.04 25.37 25.47 81,748 -0.96(-3.64%)
Nov 04, 2008 27.29 27.29 26.11 26.43 95,108 +0.09(+0.33%)
Nov 03, 2008 26.54 26.77 25.26 26.34 155,881 +0.52(+2.03%)
Oct 31, 2008 24.29 26.18 24.08 25.82 167,975 +1.24(+5.05%)
Oct 30, 2008 24.79 25.18 23.43 24.58 222,600 +0.56(+2.35%)
Oct 29, 2008 24.86 24.96 23.85 24.02 215,785 -0.63(-2.55%)
Oct 28, 2008 23.00 24.71 22.08 24.64 154,884 +2.19(+9.77%)
Oct 27, 2008 22.61 23.79 22.35 22.45 124,075 -0.40(-1.74%)
Oct 24, 2008 22.68 23.39 22.18 22.85 204,725 -0.76(-3.23%)
Oct 23, 2008 24.60 24.70 22.82 23.61 189,746 -1.01(-4.10%)
Oct 22, 2008 25.20 25.45 24.37 24.62 102,382 -0.93(-3.64%)
Oct 21, 2008 26.12 26.87 25.21 25.55 123,493 -1.07(-4.03%)
Oct 20, 2008 26.92 26.98 26.09 26.62 233,383 +0.05(+0.18%)
Oct 17, 2008 27.27 28.24 26.54 26.58 203,377 -1.99(-6.96%)
Oct 16, 2008 26.41 28.79 26.26 28.56 155,962 +1.97(+7.41%)
Oct 15, 2008 28.16 29.37 26.37 26.59 95,880 -2.03(-7.08%)
Oct 14, 2008 30.75 30.75 28.09 28.62 108,901 -1.21(-4.05%)
Oct 13, 2008 27.81 30.09 26.18 29.83 178,310 +2.98(+11.10%)
Oct 10, 2008 26.06 27.78 24.44 26.85 262,457 +0.40(+1.50%)
Oct 09, 2008 29.04 30.04 26.45 26.45 160,587 -1.97(-6.94%)
Oct 08, 2008 29.06 30.55 28.33 28.42 203,481 -1.04(-3.53%)
Oct 07, 2008 30.62 31.67 29.33 29.46 209,149 -1.85(-5.92%)
Oct 06, 2008 30.43 31.52 30.22 31.31 247,019 +0.75(+2.44%)
Oct 03, 2008 32.57 32.94 30.52 30.57 173,274 -2.03(-6.22%)
Oct 02, 2008 33.12 33.51 31.91 32.59 143,025 -0.79(-2.38%)
Oct 01, 2008 33.25 33.56 32.79 33.39 151,039 -0.08(-0.24%)
Sep 30, 2008 33.01 33.75 32.42 33.47 205,584 +0.87(+2.68%)
Sep 29, 2008 33.27 33.51 32.58 32.59 114,621 -1.20(-3.55%)
Sep 26, 2008 32.16 33.85 31.77 33.79 88,746 +0.57(+1.72%)
Sep 25, 2008 33.04 34.07 32.12 33.22 100,234 +0.42(+1.28%)
Sep 24, 2008 33.59 33.82 32.01 32.80 133,768 -0.80(-2.39%)
Sep 23, 2008 33.64 34.57 32.66 33.60 118,654 +0.20(+0.60%)
Sep 22, 2008 34.19 34.19 32.43 33.40 141,594 -1.11(-3.22%)
Sep 19, 2008 32.14 34.83 31.74 34.52 502,874 +3.40(+10.94%)
Sep 18, 2008 31.13 31.94 28.12 31.11 216,400 +0.60(+1.95%)
Sep 17, 2008 31.99 32.44 30.30 30.52 124,265 -1.65(-5.14%)
Sep 16, 2008 30.57 32.21 30.29 32.17 143,162 +1.16(+3.74%)
Sep 15, 2008 32.21 32.72 30.97 31.01 59,305 -1.76(-5.38%)
Sep 12, 2008 32.31 32.99 32.22 32.78 101,947 +0.25(+0.76%)
Sep 11, 2008 32.19 33.20 32.08 32.53 90,998 +0.02(+0.07%)
Sep 10, 2008 32.15 32.99 31.77 32.51 93,094 +0.72(+2.25%)
Sep 09, 2008 32.55 33.40 31.78 31.79 126,684 -0.66(-2.03%)
Sep 08, 2008 32.50 33.05 32.16 32.45 79,104 +0.60(+1.90%)
Sep 05, 2008 31.95 32.16 31.50 31.85 73,277 -0.09(-0.27%)
Sep 04, 2008 33.06 33.11 31.85 31.93 128,877 -1.40(-4.20%)
Sep 03, 2008 33.44 34.18 33.04 33.33 292,335 -0.01(-0.02%)
Sep 02, 2008 32.99 34.18 32.86 33.34 143,840 +0.37(+1.11%)
Aug 29, 2008 33.46 33.51 32.63 32.97 70,233 -0.57(-1.71%)
Aug 28, 2008 32.80 33.85 32.80 33.55 71,359 +0.77(+2.35%)
Aug 27, 2008 32.47 33.57 32.45 32.78 161,205 +0.27(+0.83%)
Aug 26, 2008 32.34 32.59 32.04 32.51 108,391 +0.10(+0.29%)
Aug 25, 2008 33.52 33.78 32.41 32.41 259,487 -1.11(-3.32%)
Aug 22, 2008 32.88 33.59 32.13 33.52 251,253 +0.72(+2.18%)
Aug 21, 2008 33.03 33.27 32.63 32.81 107,796 -0.46(-1.39%)
Aug 20, 2008 33.47 33.85 32.93 33.27 166,737 +0.05(+0.14%)
Aug 19, 2008 33.55 33.55 33.01 33.22 104,205 -0.55(-1.62%)
Aug 18, 2008 34.36 34.48 33.47 33.77 107,229 -0.45(-1.32%)
Aug 15, 2008 34.58 34.88 33.57 34.22 136,150 -0.02(-0.07%)
Aug 14, 2008 33.98 34.71 33.68 34.25 120,765 -0.02(-0.07%)
Aug 13, 2008 33.40 34.33 33.01 34.27 141,344 +0.90(+2.69%)
Aug 12, 2008 34.01 34.01 32.95 33.37 114,928 -0.83(-2.44%)
Aug 11, 2008 33.20 34.71 32.85 34.21 76,417 +0.62(+1.85%)
Aug 08, 2008 32.28 33.85 32.21 33.59 92,901 +1.27(+3.94%)
Aug 07, 2008 33.08 33.36 32.24 32.31 128,788 -1.07(-3.21%)
Aug 06, 2008 33.19 33.54 32.71 33.39 85,158 +0.04(+0.12%)
Aug 05, 2008 33.38 33.46 32.97 33.35 101,973 +0.38(+1.16%)
Aug 04, 2008 33.20 33.25 32.42 32.97 83,991 -0.32(-0.96%)
Aug 01, 2008 33.43 33.97 32.60 33.28 84,897 -0.02(-0.05%)
Jul 31, 2008 33.05 34.07 33.05 33.30 142,470 -0.47(-1.39%)
Jul 30, 2008 33.79 34.18 33.62 33.77 124,814 +0.05(+0.14%)
Jul 29, 2008 33.72 33.75 32.45 33.72 103,940 +1.00(+3.06%)
Jul 28, 2008 33.43 34.08 32.60 32.72 153,095 -0.92(-2.74%)
Jul 25, 2008 32.59 33.79 31.96 33.64 165,776 +1.19(+3.67%)
Jul 24, 2008 31.79 33.35 31.52 32.45 244,815 +1.74(+5.67%)
Jul 23, 2008 30.96 31.35 30.47 30.71 120,866 +0.04(+0.13%)
Jul 22, 2008 29.50 30.90 29.50 30.67 178,714 +0.71(+2.36%)
Jul 21, 2008 30.27 30.27 29.85 29.96 79,163 -0.11(-0.37%)
Jul 18, 2008 30.56 30.61 30.07 30.07 141,297 -0.49(-1.61%)
Jul 17, 2008 30.09 31.00 29.80 30.57 140,173 +0.66(+2.21%)
Jul 16, 2008 29.26 30.07 29.02 29.91 86,249 +0.76(+2.62%)
Jul 15, 2008 28.63 29.75 28.63 29.14 86,679 +0.13(+0.44%)
Jul 14, 2008 29.81 29.81 28.82 29.02 80,488 -0.56(-1.91%)
Jul 11, 2008 28.94 29.67 28.64 29.58 110,623 +0.33(+1.11%)
Jul 10, 2008 28.22 29.30 27.74 29.25 138,485 +0.95(+3.34%)
Jul 09, 2008 28.98 29.10 28.24 28.31 104,733 -0.72(-2.49%)
Jul 08, 2008 28.20 29.13 28.14 29.03 146,469 +0.93(+3.31%)
Jul 07, 2008 28.30 28.99 27.80 28.10 75,583 -0.09(-0.31%)
Jul 04, 2008 28.28 28.59 27.84 28.19 41,217 +0.00(+0.00%)
Jul 03, 2008 28.28 28.59 27.84 28.19 41,217 -0.07(-0.25%)
Jul 02, 2008 29.04 29.04 27.86 28.26 128,418 -0.52(-1.82%)
Jul 01, 2008 28.16 29.01 27.77 28.79 196,630 +0.26(+0.92%)
Jun 30, 2008 28.16 29.26 28.13 28.52 158,171 -0.16(-0.55%)
Jun 27, 2008 28.77 29.12 28.40 28.68 338,434 -0.21(-0.74%)
Jun 26, 2008 28.99 29.13 28.74 28.90 178,105 -0.41(-1.38%)
Jun 25, 2008 28.92 29.53 28.28 29.30 178,593 +0.35(+1.21%)
Jun 24, 2008 29.07 29.29 28.03 28.95 201,499 -0.40(-1.35%)
Jun 23, 2008 30.01 30.01 29.17 29.35 70,391 -0.42(-1.42%)
Jun 20, 2008 29.88 30.45 28.90 29.77 427,080 -0.30(-1.00%)
Jun 19, 2008 29.54 30.33 29.54 30.07 131,836 -0.03(-0.11%)
Jun 18, 2008 29.95 30.25 29.68 30.10 186,274 +0.06(+0.21%)
Jun 17, 2008 30.36 30.44 29.96 30.04 136,388 -0.29(-0.94%)
Jun 16, 2008 30.10 30.56 29.69 30.33 172,242 +0.17(+0.58%)
Jun 13, 2008 29.93 30.61 28.94 30.15 145,020 +0.56(+1.91%)
Jun 12, 2008 29.37 30.22 29.37 29.59 134,864 +0.39(+1.33%)
Jun 11, 2008 29.56 29.87 29.20 29.20 143,146 -0.49(-1.66%)
Jun 10, 2008 30.08 30.37 29.48 29.69 255,495 -0.37(-1.22%)
Jun 09, 2008 30.07 30.46 29.63 30.06 158,649 -0.40(-1.31%)
Jun 06, 2008 31.26 31.32 30.38 30.45 131,122 -1.06(-3.36%)
Jun 05, 2008 31.05 31.54 30.71 31.51 160,678 +0.43(+1.38%)
Jun 04, 2008 30.43 31.51 30.39 31.08 365,901 +0.47(+1.53%)
Jun 03, 2008 30.22 30.65 30.13 30.61 179,675 +0.46(+1.53%)
Jun 02, 2008 29.93 30.20 29.81 30.15 222,159 +0.07(+0.24%)
May 30, 2008 29.91 30.20 29.55 30.08 183,459 +0.26(+0.88%)
May 29, 2008 29.31 30.10 29.23 29.82 82,365 +0.37(+1.24%)
May 28, 2008 29.80 29.99 29.06 29.45 81,410 -0.29(-0.99%)
May 27, 2008 28.89 29.75 28.89 29.75 105,502 +0.80(+2.77%)
May 26, 2008 29.17 29.27 28.80 28.94 94,676 +0.00(+0.00%)
May 23, 2008 29.17 29.27 28.80 28.94 94,676 -0.45(-1.51%)
May 22, 2008 28.75 29.59 28.75 29.39 129,867 +0.65(+2.27%)
May 21, 2008 28.71 29.42 28.54 28.74 126,429 +0.16(+0.56%)
May 20, 2008 29.03 29.21 28.19 28.58 183,679 -0.60(-2.07%)
May 19, 2008 28.50 30.72 28.12 29.18 436,917 +0.61(+2.14%)
May 16, 2008 28.37 28.64 27.65 28.57 164,829 +0.38(+1.35%)
May 15, 2008 27.31 28.29 27.19 28.19 129,321 +0.83(+3.02%)
May 14, 2008 27.43 27.84 27.36 27.36 130,402 -0.37(-1.35%)
May 13, 2008 27.83 27.86 27.27 27.74 80,685 -0.09(-0.31%)
May 12, 2008 27.16 27.85 27.16 27.82 73,925 +0.76(+2.82%)
May 09, 2008 26.92 27.22 26.73 27.06 52,927 -0.14(-0.53%)
May 08, 2008 27.42 27.43 26.77 27.20 72,320 +0.10(+0.38%)
May 07, 2008 27.22 27.86 27.03 27.10 112,657 -0.03(-0.12%)
May 06, 2008 27.08 27.43 26.94 27.13 93,416 -0.06(-0.20%)
May 05, 2008 26.79 27.32 26.67 27.19 98,629 +0.26(+0.97%)
May 02, 2008 27.78 27.78 26.85 26.92 111,246 -0.53(-1.94%)
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.