Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Corp Spon (OP: MSBHY )

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 (%)
Mar 31, 2020 41.13 43.76 41.13 41.80 28,249 -2.57(-5.79%)
Mar 30, 2020 44.38 45.12 43.32 44.37 38,106 -1.12(-2.46%)
Mar 27, 2020 44.58 46.35 44.40 45.49 29,700 +1.11(+2.50%)
Mar 26, 2020 40.79 45.32 40.79 44.38 19,239 +0.91(+2.10%)
Mar 25, 2020 48.10 48.10 41.19 43.47 27,154 -0.53(-1.21%)
Mar 24, 2020 39.91 44.85 39.91 44.00 26,875 +1.40(+3.29%)
Mar 23, 2020 43.80 45.00 39.25 42.60 39,953 -0.48(-1.11%)
Mar 20, 2020 39.44 44.82 39.40 43.08 41,700 +0.93(+2.21%)
Mar 19, 2020 40.06 44.09 40.06 42.15 85,727 -0.18(-0.43%)
Mar 18, 2020 39.03 42.69 39.03 42.33 54,664 -1.28(-2.94%)
Mar 17, 2020 40.45 43.90 40.45 43.61 106,939 +2.71(+6.62%)
Mar 16, 2020 38.70 42.21 38.70 40.90 59,736 -2.64(-6.06%)
Mar 13, 2020 43.40 44.22 41.64 43.54 116,900 +1.44(+3.42%)
Mar 12, 2020 43.41 43.56 41.15 42.10 77,314 -3.97(-8.62%)
Mar 11, 2020 45.57 46.68 45.49 46.07 53,757 -0.76(-1.62%)
Mar 10, 2020 45.79 48.00 45.79 46.83 66,188 -0.33(-0.70%)
Mar 09, 2020 46.51 47.68 45.98 47.16 35,275 -2.22(-4.50%)
Mar 06, 2020 48.51 49.41 48.37 49.38 25,100 +0.38(+0.78%)
Mar 05, 2020 49.63 49.63 49.00 49.00 31,119 -0.59(-1.19%)
Mar 04, 2020 48.49 50.09 48.49 49.59 51,573 +0.48(+0.98%)
Mar 03, 2020 48.27 49.20 48.27 49.11 134,758 -0.52(-1.05%)
Mar 02, 2020 49.24 49.63 48.50 49.63 43,253 +0.42(+0.85%)
Feb 28, 2020 48.95 49.22 48.38 49.21 62,300 +0.21(+0.43%)
Feb 27, 2020 49.45 49.77 49.00 49.00 30,971 -1.53(-3.03%)
Feb 26, 2020 51.08 51.08 50.36 50.53 27,520 +0.63(+1.27%)
Feb 25, 2020 50.08 50.34 49.75 49.90 32,431 +0.08(+0.16%)
Feb 24, 2020 50.79 50.80 49.22 49.81 15,114 -1.65(-3.20%)
Feb 21, 2020 51.15 51.47 50.60 51.46 15,300 +0.26(+0.51%)
Feb 20, 2020 51.19 51.26 50.94 51.20 13,997 -0.30(-0.58%)
Feb 19, 2020 51.44 51.70 51.44 51.50 14,882 -0.21(-0.41%)
Feb 18, 2020 51.02 51.94 51.02 51.71 29,217 -0.41(-0.79%)
Feb 14, 2020 51.56 52.17 51.56 52.12 10,900 -0.49(-0.93%)
Feb 13, 2020 52.25 52.64 52.25 52.61 31,775 -0.17(-0.33%)
Feb 12, 2020 52.50 52.83 52.49 52.78 9,482 -0.35(-0.65%)
Feb 11, 2020 53.39 54.00 52.67 53.13 7,339 -0.07(-0.13%)
Feb 10, 2020 52.88 53.65 52.12 53.20 14,326 +0.11(+0.21%)
Feb 07, 2020 53.18 53.41 53.04 53.09 8,900 -0.51(-0.95%)
Feb 06, 2020 53.27 53.66 53.27 53.60 10,843 +0.50(+0.94%)
Feb 05, 2020 53.93 53.93 52.55 53.10 20,157 +1.00(+1.92%)
Feb 04, 2020 51.24 52.23 51.24 52.10 20,702 +0.80(+1.56%)
Feb 03, 2020 51.56 51.68 51.30 51.30 11,609 +0.15(+0.29%)
Jan 31, 2020 51.39 51.52 51.15 51.15 19,000 -0.74(-1.43%)
Jan 30, 2020 51.70 51.98 51.56 51.89 11,273 -0.13(-0.25%)
Jan 29, 2020 51.83 52.16 51.82 52.02 11,680 +0.08(+0.15%)
Jan 28, 2020 51.59 52.10 51.00 51.94 14,132 +0.12(+0.23%)
Jan 27, 2020 52.00 52.06 51.82 51.82 8,424 -0.42(-0.80%)
Jan 24, 2020 52.18 52.69 52.18 52.24 10,200 +0.03(+0.06%)
Jan 23, 2020 52.21 52.48 52.20 52.21 11,118 -0.40(-0.76%)
Jan 22, 2020 52.35 52.63 52.25 52.61 11,608 -0.14(-0.27%)
Jan 21, 2020 52.83 53.00 52.72 52.75 17,809 +0.03(+0.06%)
Jan 17, 2020 52.34 52.72 52.34 52.72 4,200 +0.52(+1.00%)
Jan 16, 2020 52.48 52.55 52.16 52.20 4,065 -0.28(-0.54%)
Jan 15, 2020 52.66 52.67 52.48 52.48 13,687 -0.55(-1.03%)
Jan 14, 2020 53.20 53.20 52.67 53.03 4,137 -0.02(-0.05%)
Jan 13, 2020 53.02 53.17 52.82 53.05 8,478 +0.30(+0.58%)
Jan 10, 2020 52.86 53.06 52.75 52.75 18,200 -0.52(-0.98%)
Jan 09, 2020 53.00 53.32 52.99 53.27 6,158 -0.17(-0.32%)
Jan 08, 2020 54.04 54.04 53.44 53.44 4,365 -0.14(-0.26%)
Jan 07, 2020 53.94 54.40 53.48 53.58 15,695 +0.07(+0.13%)
Jan 06, 2020 52.45 53.60 52.44 53.51 9,205 +0.57(+1.08%)
Jan 03, 2020 53.20 53.29 52.94 52.94 9,500 -0.50(-0.93%)
Jan 02, 2020 53.68 53.69 53.38 53.44 5,052 +0.44(+0.82%)
Dec 31, 2019 53.05 53.06 53.00 53.00 4,900 +0.00(+0.00%)
Dec 30, 2019 54.30 54.30 53.00 53.00 16,661 -0.31(-0.58%)
Dec 27, 2019 53.51 53.52 53.30 53.31 6,200 -0.23(-0.43%)
Dec 26, 2019 53.47 53.54 53.41 53.54 9,274 +0.23(+0.43%)
Dec 24, 2019 53.30 53.47 53.18 53.31 9,500 -0.43(-0.81%)
Dec 23, 2019 54.35 54.36 53.70 53.74 10,108 +0.25(+0.48%)
Dec 20, 2019 54.25 54.26 53.36 53.49 8,000 -0.32(-0.59%)
Dec 19, 2019 54.43 54.43 53.57 53.81 4,919 +0.15(+0.28%)
Dec 18, 2019 53.90 53.90 53.60 53.66 5,856 -0.32(-0.59%)
Dec 17, 2019 53.88 54.02 53.88 53.98 5,847 +0.19(+0.36%)
Dec 16, 2019 54.17 54.17 53.76 53.79 6,544 -0.14(-0.27%)
Dec 13, 2019 53.04 53.93 53.04 53.93 17,000 +0.18(+0.33%)
Dec 12, 2019 53.83 53.99 53.70 53.75 7,522 -0.27(-0.50%)
Dec 11, 2019 53.88 54.02 53.80 54.02 13,880 +0.07(+0.13%)
Dec 10, 2019 53.98 54.19 53.79 53.95 5,170 -0.56(-1.03%)
Dec 09, 2019 54.27 54.57 54.22 54.51 11,729 +0.35(+0.65%)
Dec 06, 2019 53.74 54.16 53.74 54.16 1,500 +0.35(+0.65%)
Dec 05, 2019 53.85 53.87 53.74 53.81 5,708 +0.10(+0.19%)
Dec 04, 2019 53.43 53.71 53.43 53.71 52,453 +1.73(+3.34%)
Dec 03, 2019 52.51 52.55 51.97 51.98 8,795 -0.73(-1.39%)
Dec 02, 2019 54.37 54.38 52.71 52.71 27,555 +0.16(+0.30%)
Nov 29, 2019 52.69 53.01 52.45 52.55 3,400 -0.91(-1.70%)
Nov 27, 2019 53.60 53.60 53.20 53.46 5,700 +0.43(+0.80%)
Nov 26, 2019 53.48 53.49 52.85 53.03 7,409 -0.27(-0.50%)
Nov 25, 2019 53.77 53.78 52.72 53.30 13,084 +0.81(+1.54%)
Nov 22, 2019 52.00 52.57 52.00 52.49 14,000 +0.09(+0.17%)
Nov 21, 2019 51.00 52.91 51.00 52.40 18,481 +0.39(+0.75%)
Nov 20, 2019 52.40 52.69 52.00 52.01 10,481 -0.68(-1.28%)
Nov 19, 2019 51.78 53.17 51.78 52.69 16,358 +0.17(+0.32%)
Nov 18, 2019 52.77 52.99 52.42 52.52 6,963 -0.03(-0.07%)
Nov 15, 2019 52.43 52.76 52.43 52.55 6,700 +0.53(+1.02%)
Nov 14, 2019 51.84 52.13 51.83 52.02 5,768 -0.60(-1.15%)
Nov 13, 2019 52.55 52.74 52.51 52.62 5,298 +0.05(+0.09%)
Nov 12, 2019 52.75 52.80 52.55 52.58 2,564 -0.07(-0.13%)
Nov 11, 2019 52.46 52.77 52.46 52.65 2,523 -0.02(-0.04%)
Nov 08, 2019 51.96 53.66 51.96 52.67 3,300 +0.98(+1.89%)
Nov 07, 2019 51.87 52.03 51.59 51.70 3,963 -0.41(-0.80%)
Nov 06, 2019 52.02 52.56 51.49 52.11 4,491 +1.67(+3.31%)
Nov 05, 2019 51.17 51.18 50.33 50.44 9,130 -0.17(-0.34%)
Nov 04, 2019 50.75 50.96 50.06 50.61 7,458 -0.31(-0.61%)
Nov 01, 2019 51.23 51.23 50.69 50.92 4,900 +0.09(+0.19%)
Oct 31, 2019 50.04 50.84 50.04 50.83 9,975 -0.05(-0.09%)
Oct 30, 2019 50.41 50.90 50.41 50.88 4,176 +0.28(+0.56%)
Oct 29, 2019 50.67 50.68 50.59 50.59 5,545 +0.22(+0.44%)
Oct 28, 2019 50.45 50.46 50.27 50.37 7,681 +0.03(+0.06%)
Oct 25, 2019 50.33 50.34 50.10 50.34 6,700 +0.06(+0.12%)
Oct 24, 2019 50.18 50.88 50.17 50.28 13,000 +0.00(+0.00%)
Oct 23, 2019 50.81 50.81 49.98 50.28 7,845 +0.33(+0.66%)
Oct 22, 2019 49.72 50.74 49.71 49.95 18,380 +0.02(+0.04%)
Oct 21, 2019 49.88 50.01 49.88 49.93 13,504 +0.56(+1.13%)
Oct 18, 2019 49.36 49.45 49.31 49.37 8,600 +0.00(+0.00%)
Oct 17, 2019 49.52 49.52 49.34 49.37 8,823 -0.32(-0.64%)
Oct 16, 2019 49.63 49.83 49.63 49.69 11,730 -0.50(-1.00%)
Oct 15, 2019 49.03 50.22 49.03 50.19 16,576 +0.32(+0.64%)
Oct 14, 2019 49.77 50.83 49.77 49.87 15,825 -0.28(-0.56%)
Oct 11, 2019 49.75 50.29 49.75 50.15 11,700 +1.08(+2.20%)
Oct 10, 2019 49.00 49.24 49.00 49.07 43,802 +0.01(+0.02%)
Oct 09, 2019 48.96 49.12 48.92 49.06 18,041 +0.11(+0.22%)
Oct 08, 2019 49.56 49.56 48.75 48.95 21,219 -0.49(-0.99%)
Oct 07, 2019 49.43 49.56 49.30 49.44 19,163 +0.03(+0.06%)
Oct 04, 2019 49.04 49.41 49.02 49.41 23,100 +0.44(+0.90%)
Oct 03, 2019 48.86 49.04 48.73 48.97 26,020 +0.66(+1.37%)
Oct 02, 2019 48.38 48.39 48.00 48.31 14,719 -0.63(-1.29%)
Oct 01, 2019 49.39 49.39 48.94 48.94 16,689 -0.26(-0.53%)
Sep 30, 2019 48.42 49.48 48.42 49.20 11,699 -0.05(-0.10%)
Sep 27, 2019 49.30 49.53 49.20 49.25 14,900 -1.55(-3.05%)
Sep 26, 2019 50.65 51.23 50.65 50.80 9,303 -0.35(-0.68%)
Sep 25, 2019 51.05 51.15 50.73 51.15 6,840 +0.51(+1.01%)
Sep 24, 2019 50.91 51.09 50.54 50.64 18,843 +1.24(+2.51%)
Sep 23, 2019 49.94 49.95 48.97 49.40 12,578 -0.10(-0.20%)
Sep 20, 2019 49.40 49.98 49.10 49.50 24,400 -2.16(-4.18%)
Sep 19, 2019 51.62 51.83 51.58 51.66 6,543 -0.17(-0.33%)
Sep 18, 2019 50.63 51.83 50.63 51.83 5,451 -0.22(-0.42%)
Sep 17, 2019 51.32 52.05 51.32 52.05 14,958 -0.10(-0.19%)
Sep 16, 2019 52.90 52.90 52.05 52.15 15,547 +0.00(+0.00%)
Sep 13, 2019 52.00 52.15 51.99 52.15 4,600 +0.24(+0.46%)
Sep 12, 2019 52.79 52.79 51.84 51.91 4,886 -0.02(-0.04%)
Sep 11, 2019 51.81 52.12 51.81 51.93 5,407 +0.60(+1.17%)
Sep 10, 2019 52.08 52.08 51.26 51.33 33,896 +0.75(+1.49%)
Sep 09, 2019 50.40 50.64 50.40 50.58 13,632 +0.06(+0.12%)
Sep 06, 2019 50.30 50.56 50.30 50.52 40,100 +1.27(+2.59%)
Sep 05, 2019 49.47 49.57 49.21 49.24 23,073 +0.43(+0.88%)
Sep 04, 2019 49.01 49.01 48.77 48.81 48,860 +0.06(+0.12%)
Sep 03, 2019 48.47 49.04 48.47 48.75 38,919 +0.23(+0.47%)
Aug 30, 2019 48.05 48.56 48.05 48.52 11,100 +0.86(+1.81%)
Aug 29, 2019 47.77 47.82 47.66 47.66 22,751 -0.28(-0.57%)
Aug 28, 2019 47.92 48.10 47.86 47.94 15,159 -0.36(-0.76%)
Aug 27, 2019 48.45 48.45 48.20 48.30 50,032 -0.29(-0.60%)
Aug 26, 2019 48.60 48.74 48.47 48.59 16,627 +0.59(+1.23%)
Aug 23, 2019 48.16 48.16 47.67 48.00 25,000 +0.02(+0.04%)
Aug 22, 2019 47.95 48.24 47.92 47.98 12,666 -0.22(-0.46%)
Aug 21, 2019 47.95 48.50 47.95 48.20 196,338 -0.22(-0.45%)
Aug 20, 2019 48.75 48.78 48.42 48.42 61,564 -0.02(-0.04%)
Aug 19, 2019 48.42 48.45 48.34 48.44 9,506 -0.86(-1.74%)
Aug 16, 2019 49.08 49.36 49.08 49.30 25,600 +0.54(+1.11%)
Aug 15, 2019 48.78 48.91 48.64 48.76 52,380 -0.24(-0.49%)
Aug 14, 2019 49.05 49.20 48.80 49.00 21,341 -0.95(-1.90%)
Aug 13, 2019 49.91 49.99 49.58 49.95 30,254 +0.34(+0.69%)
Aug 12, 2019 49.76 49.87 49.46 49.61 15,896 -0.41(-0.82%)
Aug 09, 2019 50.36 50.36 49.81 50.02 13,800 -0.51(-1.01%)
Aug 08, 2019 50.29 50.66 50.29 50.53 16,436 +0.08(+0.15%)
Aug 07, 2019 50.18 50.54 50.10 50.45 12,571 -0.20(-0.38%)
Aug 06, 2019 50.82 51.20 50.40 50.65 69,842 +0.58(+1.16%)
Aug 05, 2019 50.55 50.76 50.07 50.07 16,969 -1.96(-3.77%)
Aug 02, 2019 53.00 53.00 51.64 52.03 6,500 -1.22(-2.29%)
Aug 01, 2019 53.26 53.32 52.76 53.25 4,947 -0.74(-1.37%)
Jul 31, 2019 54.23 54.23 53.68 53.99 8,534 -0.13(-0.24%)
Jul 30, 2019 54.40 54.40 54.12 54.12 6,811 -0.22(-0.40%)
Jul 29, 2019 54.46 54.46 54.24 54.34 3,425 +0.01(+0.01%)
Jul 26, 2019 54.17 54.40 54.17 54.34 6,300 +0.43(+0.79%)
Jul 25, 2019 54.43 54.43 53.90 53.91 5,417 -0.64(-1.17%)
Jul 24, 2019 54.50 54.72 54.50 54.55 6,656 -0.03(-0.05%)
Jul 23, 2019 54.50 54.58 54.40 54.58 5,005 +0.36(+0.66%)
Jul 22, 2019 54.45 54.45 54.20 54.22 4,497 +0.05(+0.09%)
Jul 19, 2019 54.16 54.68 54.16 54.17 10,300 +0.49(+0.91%)
Jul 18, 2019 53.24 53.90 53.24 53.68 10,617 -0.66(-1.21%)
Jul 17, 2019 54.20 54.37 54.17 54.34 5,285 +0.06(+0.11%)
Jul 16, 2019 54.46 54.46 54.21 54.28 4,163 -0.38(-0.69%)
Jul 15, 2019 54.56 54.82 54.56 54.66 8,173 -0.09(-0.17%)
Jul 12, 2019 54.38 54.75 54.36 54.75 5,400 +0.89(+1.65%)
Jul 11, 2019 53.87 53.92 53.80 53.86 4,740 -0.44(-0.81%)
Jul 10, 2019 54.40 54.42 54.08 54.30 17,781 +0.38(+0.71%)
Jul 09, 2019 53.80 53.99 53.80 53.91 5,424 -0.23(-0.42%)
Jul 08, 2019 54.29 54.29 53.97 54.14 4,161 -0.08(-0.15%)
Jul 05, 2019 54.22 54.43 53.98 54.22 7,300 +0.08(+0.15%)
Jul 03, 2019 54.26 54.41 54.14 54.14 2,500 -0.40(-0.73%)
Jul 02, 2019 54.69 54.69 54.38 54.54 29,645 +0.89(+1.67%)
Jul 01, 2019 54.32 54.52 53.65 53.65 12,277 +0.55(+1.03%)
Jun 28, 2019 53.40 53.40 53.00 53.10 6,100 -0.13(-0.24%)
Jun 27, 2019 53.43 53.57 52.89 53.23 6,353 +0.20(+0.37%)
Jun 26, 2019 52.98 53.18 52.98 53.03 8,487 -0.16(-0.30%)
Jun 25, 2019 53.13 53.46 52.97 53.20 10,010 -0.42(-0.78%)
Jun 24, 2019 53.60 53.74 53.56 53.62 8,442 -0.12(-0.23%)
Jun 21, 2019 53.78 53.94 53.74 53.74 5,400 -0.06(-0.11%)
Jun 20, 2019 53.72 53.89 53.72 53.80 5,847 +0.13(+0.24%)
Jun 19, 2019 53.47 53.85 53.47 53.67 6,023 +0.58(+1.08%)
Jun 18, 2019 52.93 53.24 52.73 53.09 8,908 -0.02(-0.05%)
Jun 17, 2019 52.94 53.21 52.94 53.12 37,356 +0.43(+0.82%)
Jun 14, 2019 52.76 52.78 52.63 52.69 23,200 -0.11(-0.21%)
Jun 13, 2019 52.84 52.84 52.40 52.80 11,160 -0.38(-0.71%)
Jun 12, 2019 53.04 53.37 53.04 53.17 26,295 -0.55(-1.03%)
Jun 11, 2019 53.57 53.73 53.46 53.73 13,984 +0.10(+0.19%)
Jun 10, 2019 53.62 53.72 53.54 53.63 10,077 +0.04(+0.07%)
Jun 07, 2019 53.13 53.59 53.13 53.59 10,100 +0.24(+0.45%)
Jun 06, 2019 53.49 53.49 53.32 53.35 4,648 -0.50(-0.93%)
Jun 05, 2019 54.32 54.32 53.62 53.85 16,838 +0.52(+0.97%)
Jun 04, 2019 52.99 53.48 52.86 53.34 18,471 +0.68(+1.28%)
Jun 03, 2019 52.91 52.91 52.44 52.66 11,385 +0.77(+1.49%)
May 31, 2019 51.94 51.98 51.81 51.88 9,200 -0.15(-0.28%)
May 30, 2019 52.05 52.32 51.88 52.03 18,263 +0.50(+0.96%)
May 29, 2019 52.30 52.59 51.30 51.53 28,785 -0.08(-0.15%)
May 28, 2019 51.88 51.88 51.61 51.61 18,070 -0.37(-0.71%)
May 24, 2019 51.28 52.15 51.28 51.98 16,600 +0.81(+1.58%)
May 23, 2019 51.17 51.32 51.05 51.17 11,192 -0.84(-1.62%)
May 22, 2019 51.99 52.08 51.98 52.01 10,640 +0.12(+0.23%)
May 21, 2019 52.02 52.02 51.86 51.89 27,385 -0.83(-1.58%)
May 20, 2019 53.14 53.14 52.73 52.73 10,870 -0.45(-0.84%)
May 17, 2019 53.10 53.46 53.10 53.17 93,800 +0.09(+0.17%)
May 16, 2019 53.02 53.10 52.73 53.08 20,939 +0.27(+0.51%)
May 15, 2019 52.47 52.81 52.47 52.81 17,396 +0.05(+0.09%)
May 14, 2019 52.84 53.02 52.30 52.76 39,865 +1.37(+2.67%)
May 13, 2019 52.18 52.18 51.39 51.39 21,794 -0.81(-1.55%)
May 10, 2019 52.18 52.20 51.55 52.20 20,800 -2.18(-4.01%)
May 09, 2019 53.51 54.85 53.51 54.38 14,335 +1.43(+2.70%)
May 08, 2019 52.84 53.19 52.73 52.95 21,470 -0.66(-1.23%)
May 07, 2019 53.78 53.78 53.38 53.61 8,924 -1.34(-2.45%)
May 06, 2019 54.36 55.12 54.36 54.95 8,258 -0.30(-0.53%)
May 03, 2019 54.91 55.31 54.91 55.25 5,900 +0.64(+1.17%)
May 02, 2019 54.68 54.78 54.54 54.61 9,543 -0.04(-0.07%)
May 01, 2019 54.98 55.00 54.65 54.65 7,123 -0.30(-0.54%)
Apr 30, 2019 55.13 55.13 54.95 54.95 12,183 -0.01(-0.01%)
Apr 29, 2019 54.64 55.13 54.64 54.95 21,588 +0.07(+0.13%)
Apr 26, 2019 54.87 54.88 54.68 54.88 16,800 +0.86(+1.59%)
Apr 25, 2019 54.01 54.06 53.94 54.02 7,778 +0.04(+0.06%)
Apr 24, 2019 54.01 54.10 53.96 53.98 7,797 -0.59(-1.07%)
Apr 23, 2019 54.00 54.57 54.00 54.57 12,549 +0.60(+1.12%)
Apr 22, 2019 53.92 54.00 53.92 53.97 6,562 +0.04(+0.06%)
Apr 18, 2019 53.84 54.04 53.79 53.93 9,900 +0.05(+0.09%)
Apr 17, 2019 53.98 54.02 53.88 53.88 5,301 -0.33(-0.61%)
Apr 16, 2019 54.30 54.30 54.09 54.21 12,006 -0.29(-0.53%)
Apr 15, 2019 54.46 54.58 54.46 54.50 5,210 -0.28(-0.51%)
Apr 12, 2019 54.61 54.81 54.61 54.78 4,300 +0.08(+0.15%)
Apr 11, 2019 54.67 54.81 54.51 54.70 9,494 -0.55(-1.00%)
Apr 10, 2019 55.30 55.37 55.17 55.25 5,310 -0.47(-0.83%)
Apr 09, 2019 55.89 55.94 55.68 55.72 30,957 -1.03(-1.82%)
Apr 08, 2019 56.74 56.76 56.63 56.75 2,030 +0.05(+0.10%)
Apr 05, 2019 56.72 56.72 56.61 56.70 6,500 +0.33(+0.58%)
Apr 04, 2019 56.27 56.42 56.27 56.37 4,591 +0.21(+0.37%)
Apr 03, 2019 56.47 56.47 56.09 56.16 5,094 +0.10(+0.19%)
Apr 02, 2019 56.17 56.18 55.93 56.05 5,766 -0.30(-0.52%)
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.