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 (%)
May 31, 2018 53.60 53.95 52.40 52.40 74,528 -1.30(-2.42%)
May 30, 2018 53.65 53.95 53.35 53.70 127,827 +0.30(+0.56%)
May 29, 2018 52.70 53.45 52.45 53.40 70,740 +0.35(+0.66%)
May 25, 2018 53.05 53.05 53.05 0 +0.15(+0.28%)
May 24, 2018 53.35 54.40 52.55 52.90 49,804 -0.50(-0.94%)
May 23, 2018 53.50 53.70 53.10 53.40 46,092 -0.25(-0.47%)
May 22, 2018 54.50 54.80 53.60 53.65 65,054 -0.70(-1.29%)
May 21, 2018 54.20 54.95 54.20 54.35 81,507 +0.38(+0.69%)
May 18, 2018 54.05 54.80 53.35 53.98 253,432 -0.07(-0.14%)
May 17, 2018 52.65 54.10 52.65 54.05 94,386 +1.15(+2.17%)
May 16, 2018 52.15 53.00 52.00 52.90 110,569 +0.75(+1.44%)
May 15, 2018 52.25 52.75 51.60 52.15 116,158 -0.25(-0.48%)
May 14, 2018 51.90 52.70 51.62 52.40 149,503 +0.45(+0.87%)
May 11, 2018 51.30 52.90 51.30 51.95 97,074 +0.85(+1.66%)
May 10, 2018 49.40 51.15 49.10 51.10 107,722 +2.00(+4.07%)
May 09, 2018 48.55 49.15 47.83 49.10 109,127 +0.75(+1.55%)
May 08, 2018 51.00 51.00 46.25 48.35 219,424 -3.65(-7.02%)
May 07, 2018 52.30 52.70 51.75 52.00 87,597 -0.35(-0.67%)
May 04, 2018 51.30 52.62 51.30 52.35 26,697 +0.85(+1.65%)
May 03, 2018 51.60 52.00 51.20 51.50 40,308 -0.30(-0.58%)
May 02, 2018 51.30 52.10 51.15 51.80 49,228 +0.45(+0.88%)
May 01, 2018 50.65 51.40 50.25 51.35 38,259 +0.55(+1.08%)
Apr 30, 2018 51.05 51.35 50.66 50.80 60,698 -0.25(-0.49%)
Apr 27, 2018 51.55 51.55 50.30 51.05 23,292 -0.43(-0.83%)
Apr 26, 2018 52.35 53.80 51.45 51.48 25,211 -0.73(-1.39%)
Apr 25, 2018 51.60 52.20 42.00 52.20 74,136 +0.60(+1.16%)
Apr 24, 2018 52.00 52.50 51.20 51.60 37,735 -0.20(-0.39%)
Apr 23, 2018 52.35 52.60 51.60 51.80 30,202 -0.45(-0.86%)
Apr 20, 2018 52.70 52.85 51.95 52.25 43,736 -0.50(-0.95%)
Apr 19, 2018 53.15 53.98 52.65 52.75 81,127 -0.60(-1.12%)
Apr 18, 2018 52.40 53.70 52.25 53.35 84,564 +1.05(+2.01%)
Apr 17, 2018 52.50 53.17 52.10 52.30 97,122 -0.05(-0.10%)
Apr 16, 2018 51.55 52.50 51.23 52.35 35,807 +1.10(+2.15%)
Apr 13, 2018 51.20 51.55 49.98 51.25 24,438 +0.25(+0.49%)
Apr 12, 2018 51.85 52.30 50.95 51.00 47,739 -0.65(-1.26%)
Apr 11, 2018 51.05 52.40 51.05 51.65 83,940 +0.40(+0.78%)
Apr 10, 2018 50.00 51.65 50.00 51.25 64,736 +1.65(+3.33%)
Apr 09, 2018 50.20 50.55 49.50 49.60 58,237 -0.20(-0.40%)
Apr 06, 2018 50.85 51.40 49.50 49.80 74,821 -1.50(-2.92%)
Apr 05, 2018 52.00 52.00 50.48 51.30 46,351 -0.40(-0.77%)
Apr 04, 2018 50.35 51.75 50.35 51.70 102,549 +0.70(+1.37%)
Apr 03, 2018 50.60 51.05 49.90 51.00 66,724 +0.60(+1.19%)
Apr 02, 2018 51.50 52.70 50.05 50.40 72,685 -1.25(-2.42%)
Mar 29, 2018 51.65 51.65 51.65 0 -0.45(-0.86%)
Mar 28, 2018 51.95 53.80 51.60 52.10 89,891 +0.25(+0.48%)
Mar 27, 2018 53.35 53.60 51.80 51.85 62,774 -1.30(-2.45%)
Mar 26, 2018 52.20 53.35 52.15 53.15 93,307 +1.70(+3.30%)
Mar 23, 2018 52.90 52.90 51.45 51.45 78,158 -1.25(-2.37%)
Mar 22, 2018 53.45 53.95 52.60 52.70 52,103 -1.20(-2.23%)
Mar 21, 2018 53.75 54.15 53.45 53.90 42,227 +0.20(+0.37%)
Mar 20, 2018 53.40 54.10 52.88 53.70 58,155 +0.25(+0.47%)
Mar 19, 2018 53.60 54.00 52.80 53.45 61,440 -0.10(-0.19%)
Mar 16, 2018 53.35 54.00 52.55 53.55 308,878 -0.20(-0.37%)
Mar 15, 2018 53.20 53.80 53.15 53.75 65,167 +0.75(+1.42%)
Mar 14, 2018 53.80 53.80 53.00 53.00 61,518 -0.55(-1.03%)
Mar 13, 2018 53.65 53.80 52.46 53.55 63,594 +0.05(+0.09%)
Mar 12, 2018 52.45 53.55 52.45 53.50 73,303 +1.15(+2.20%)
Mar 09, 2018 51.65 52.50 51.60 52.35 48,846 +0.95(+1.85%)
Mar 08, 2018 51.75 51.75 49.75 51.40 50,248 -0.15(-0.29%)
Mar 07, 2018 51.45 52.05 51.25 51.55 63,200 -0.20(-0.39%)
Mar 06, 2018 50.65 51.85 50.20 51.75 61,510 +1.25(+2.48%)
Mar 05, 2018 50.20 50.80 49.85 50.50 76,310 +0.00(+0.00%)
Mar 02, 2018 49.35 50.60 49.00 50.50 83,400 +1.00(+2.02%)
Mar 01, 2018 49.10 49.75 48.60 49.50 65,985 +0.55(+1.12%)
Feb 28, 2018 49.60 49.95 48.95 48.95 70,545 -0.25(-0.51%)
Feb 27, 2018 50.00 50.55 49.10 49.20 99,900 -0.70(-1.40%)
Feb 26, 2018 49.65 50.60 49.48 49.90 131,748 +0.30(+0.60%)
Feb 23, 2018 49.90 49.90 49.10 49.60 48,455 +0.15(+0.30%)
Feb 22, 2018 49.90 49.25 49.45 37,964 +0.20(+0.41%)
Feb 21, 2018 48.85 49.70 48.85 49.25 52,206 +0.35(+0.72%)
Feb 20, 2018 48.60 49.38 48.60 48.90 55,858 +0.05(+0.10%)
Feb 16, 2018 48.85 48.85 48.85 0 +0.05(+0.10%)
Feb 15, 2018 49.10 49.10 49.10 48.80 90,427 +0.05(+0.10%)
Feb 14, 2018 47.60 48.90 47.05 48.75 68,987 +0.65(+1.35%)
Feb 13, 2018 47.55 48.65 47.15 48.10 55,622 +0.30(+0.63%)
Feb 12, 2018 47.15 52.15 46.05 47.80 90,746 +0.85(+1.81%)
Feb 09, 2018 46.80 47.30 45.23 46.95 75,656 +0.75(+1.62%)
Feb 08, 2018 47.90 47.90 46.20 46.20 63,132 -1.60(-3.35%)
Feb 07, 2018 48.60 48.60 47.25 47.80 88,979 -0.80(-1.65%)
Feb 06, 2018 48.35 51.10 48.30 48.60 136,400 -2.40(-4.71%)
Feb 05, 2018 50.70 51.40 50.10 51.00 57,664 +0.05(+0.10%)
Feb 02, 2018 51.70 51.98 50.65 50.95 57,738 -1.10(-2.11%)
Feb 01, 2018 51.80 53.35 51.75 52.05 154,433 +0.20(+0.39%)
Jan 31, 2018 52.90 52.90 51.55 51.85 51,403 -0.70(-1.33%)
Jan 30, 2018 53.60 53.60 52.05 52.55 103,857 -1.30(-2.41%)
Jan 29, 2018 53.25 55.00 53.25 53.85 62,403 +0.40(+0.75%)
Jan 26, 2018 53.65 54.20 53.20 53.45 40,202 -0.10(-0.19%)
Jan 25, 2018 53.80 53.90 53.00 53.55 89,417 -0.10(-0.19%)
Jan 24, 2018 54.00 54.52 53.42 53.65 49,771 -0.15(-0.28%)
Jan 23, 2018 53.95 54.95 53.40 53.80 107,730 -0.25(-0.46%)
Jan 22, 2018 54.35 53.55 54.05 55,621 +0.20(+0.37%)
Jan 19, 2018 53.15 54.12 53.15 53.85 63,998 +0.60(+1.13%)
Jan 18, 2018 54.75 54.95 53.10 53.25 56,893 -1.40(-2.56%)
Jan 17, 2018 54.00 54.65 53.90 54.65 47,302 +0.75(+1.39%)
Jan 16, 2018 54.65 54.70 53.50 53.90 43,399 -0.55(-1.01%)
Jan 12, 2018 54.45 54.45 54.45 0 +0.35(+0.65%)
Jan 11, 2018 52.65 54.23 52.60 54.10 46,274 +1.55(+2.95%)
Jan 10, 2018 53.05 53.10 52.25 52.55 49,609 -0.80(-1.50%)
Jan 09, 2018 53.65 53.80 53.25 53.35 41,449 -0.30(-0.56%)
Jan 08, 2018 53.30 53.80 52.95 53.65 67,330 +0.35(+0.66%)
Jan 05, 2018 53.90 54.15 53.00 53.30 61,563 -0.35(-0.65%)
Jan 04, 2018 53.25 53.90 53.05 53.65 57,319 +0.30(+0.56%)
Jan 03, 2018 53.45 53.85 50.35 53.35 63,852 -0.10(-0.19%)
Jan 02, 2018 53.75 54.25 50.05 53.45 82,950 -0.25(-0.47%)
Dec 29, 2017 53.70 53.70 53.70 0 -0.20(-0.37%)
Dec 28, 2017 54.25 54.45 53.70 53.90 97,765 -0.35(-0.65%)
Dec 27, 2017 54.25 54.70 53.70 54.25 39,776 +0.00(+0.00%)
Dec 26, 2017 55.20 55.20 53.90 54.25 41,673 -0.95(-1.72%)
Dec 22, 2017 55.40 55.45 54.95 55.20 65,072 -0.25(-0.45%)
Dec 21, 2017 55.10 55.80 55.10 55.45 85,343 +0.50(+0.91%)
Dec 20, 2017 54.90 55.12 54.50 54.95 66,680 +0.40(+0.73%)
Dec 19, 2017 54.75 55.20 54.40 54.55 96,969 -0.20(-0.37%)
Dec 18, 2017 54.90 55.55 54.40 54.75 70,641 +0.20(+0.37%)
Dec 15, 2017 55.05 55.15 53.70 54.55 318,331 -0.65(-1.18%)
Dec 14, 2017 55.70 56.05 54.98 55.20 92,726 -0.40(-0.72%)
Dec 13, 2017 55.50 56.25 55.40 55.60 65,627 +0.05(+0.09%)
Dec 12, 2017 55.45 55.85 55.45 55.55 58,537 +0.10(+0.18%)
Dec 11, 2017 55.55 55.70 55.05 55.45 79,740 +0.05(+0.09%)
Dec 08, 2017 55.95 55.95 55.40 55.40 52,407 -0.40(-0.72%)
Dec 07, 2017 55.85 56.50 55.25 55.80 68,087 -0.15(-0.27%)
Dec 06, 2017 55.75 56.00 56.00 55.95 63,275 -0.05(-0.09%)
Dec 05, 2017 55.80 56.15 55.55 56.00 69,763 +0.20(+0.36%)
Dec 04, 2017 56.15 56.65 55.80 55.80 82,919 +0.40(+0.72%)
Dec 01, 2017 55.80 55.80 54.25 55.40 121,767 -0.50(-0.89%)
Nov 30, 2017 56.10 56.20 55.15 55.90 105,180 +0.10(+0.18%)
Nov 29, 2017 54.90 56.60 54.50 55.80 126,228 +0.80(+1.45%)
Nov 28, 2017 56.90 57.50 53.55 55.00 296,022 -0.15(-0.27%)
Nov 27, 2017 55.00 55.20 54.35 55.15 119,471 +0.20(+0.36%)
Nov 24, 2017 54.70 55.05 54.30 54.95 31,200 +0.40(+0.73%)
Nov 22, 2017 53.60 55.50 53.60 54.55 184,436 +1.00(+1.87%)
Nov 21, 2017 52.45 53.70 51.85 53.55 92,431 +1.15(+2.19%)
Nov 20, 2017 52.35 52.50 52.10 52.40 53,196 +0.20(+0.38%)
Nov 17, 2017 52.35 52.80 52.00 52.20 40,736 -0.20(-0.38%)
Nov 16, 2017 51.85 52.70 50.95 52.40 49,331 +0.90(+1.75%)
Nov 15, 2017 51.85 51.90 50.45 51.50 60,387 -0.60(-1.15%)
Nov 14, 2017 51.85 52.45 51.80 52.10 70,328 -0.15(-0.29%)
Nov 13, 2017 52.05 52.55 51.00 52.25 65,713 -0.20(-0.38%)
Nov 10, 2017 52.60 53.30 52.00 52.45 41,756 -0.15(-0.29%)
Nov 09, 2017 52.45 52.65 52.05 52.60 58,630 -0.45(-0.85%)
Nov 08, 2017 52.70 53.20 52.10 53.05 53,683 +0.35(+0.66%)
Nov 07, 2017 52.60 52.75 52.10 52.70 86,782 +0.35(+0.67%)
Nov 06, 2017 51.65 52.40 51.50 52.35 35,765 +0.45(+0.87%)
Nov 03, 2017 51.95 52.15 51.55 51.90 56,657 -0.15(-0.29%)
Nov 02, 2017 52.00 52.25 51.52 52.05 41,616 +0.10(+0.19%)
Nov 01, 2017 52.60 53.38 51.45 51.95 51,455 -0.10(-0.19%)
Oct 31, 2017 51.65 52.65 50.51 52.05 54,819 +0.60(+1.17%)
Oct 30, 2017 52.45 52.60 51.10 51.45 36,334 -1.15(-2.19%)
Oct 27, 2017 52.65 53.10 52.10 52.60 93,577 +0.20(+0.38%)
Oct 26, 2017 53.10 53.80 52.10 52.40 31,484 -0.50(-0.95%)
Oct 25, 2017 53.00 53.45 51.60 52.90 66,678 -0.10(-0.19%)
Oct 24, 2017 52.80 53.20 52.10 53.00 27,405 +0.40(+0.76%)
Oct 23, 2017 52.60 53.20 52.48 52.60 32,942 +0.10(+0.19%)
Oct 20, 2017 52.70 52.90 52.21 52.50 78,642 +0.25(+0.48%)
Oct 19, 2017 52.40 52.73 51.60 52.25 96,373 -0.65(-1.23%)
Oct 18, 2017 53.90 53.90 52.67 52.90 100,880 -0.55(-1.03%)
Oct 17, 2017 53.70 53.70 53.10 53.45 46,199 -0.40(-0.74%)
Oct 16, 2017 53.60 54.00 53.25 53.85 27,177 +0.55(+1.03%)
Oct 13, 2017 53.70 53.80 52.80 53.30 156,790 -0.40(-0.74%)
Oct 12, 2017 54.00 54.50 53.62 53.70 43,711 -0.40(-0.74%)
Oct 11, 2017 53.55 54.65 53.20 54.10 48,770 +0.40(+0.74%)
Oct 10, 2017 54.05 54.05 51.11 53.70 42,488 -0.05(-0.09%)
Oct 09, 2017 54.05 54.25 52.25 53.75 41,488 +0.05(+0.09%)
Oct 06, 2017 54.10 54.30 53.50 53.70 129,440 -0.50(-0.92%)
Oct 05, 2017 54.25 54.55 53.90 54.20 69,224 +0.05(+0.09%)
Oct 04, 2017 54.40 54.60 53.60 54.15 42,502 -0.15(-0.28%)
Oct 03, 2017 54.70 54.80 53.75 54.30 100,288 -0.25(-0.46%)
Oct 02, 2017 53.45 54.55 53.30 54.55 68,624 +1.10(+2.06%)
Sep 29, 2017 53.65 54.30 53.25 53.45 115,861 -0.15(-0.28%)
Sep 28, 2017 53.65 53.95 52.90 53.60 222,104 -0.20(-0.37%)
Sep 27, 2017 52.75 54.15 52.15 53.80 87,595 +1.40(+2.67%)
Sep 26, 2017 51.70 52.95 51.60 52.40 70,671 +0.95(+1.85%)
Sep 25, 2017 51.30 51.75 50.70 51.45 71,799 +0.15(+0.29%)
Sep 22, 2017 51.50 51.50 50.35 51.30 103,272 -0.05(-0.10%)
Sep 21, 2017 51.50 51.55 50.95 51.35 57,558 -0.10(-0.19%)
Sep 20, 2017 50.95 52.55 50.70 51.45 105,947 +0.70(+1.38%)
Sep 19, 2017 50.90 50.90 50.45 50.75 48,115 -0.15(-0.29%)
Sep 18, 2017 50.70 51.15 50.10 50.90 81,626 +0.35(+0.69%)
Sep 15, 2017 49.65 50.60 47.65 50.55 152,951 +0.85(+1.71%)
Sep 14, 2017 49.20 49.80 49.05 49.70 70,475 +0.30(+0.61%)
Sep 13, 2017 48.95 49.65 48.94 49.40 54,955 +0.50(+1.02%)
Sep 12, 2017 48.15 49.15 48.15 48.90 59,139 +0.90(+1.87%)
Sep 11, 2017 47.45 48.25 47.30 48.00 42,802 +0.90(+1.91%)
Sep 08, 2017 46.25 47.15 45.60 47.10 73,759 +0.60(+1.29%)
Sep 07, 2017 46.60 47.00 46.00 46.50 66,236 -0.10(-0.21%)
Sep 06, 2017 46.95 47.10 46.50 46.60 68,149 -0.10(-0.21%)
Sep 05, 2017 48.15 48.35 46.40 46.70 78,226 -1.55(-3.21%)
Sep 01, 2017 48.40 48.60 48.15 48.25 39,204 -0.15(-0.31%)
Aug 31, 2017 48.00 48.80 47.65 48.40 67,591 +0.50(+1.04%)
Aug 30, 2017 47.55 47.95 47.35 47.90 45,176 +0.30(+0.63%)
Aug 29, 2017 46.95 47.92 46.95 47.60 67,215 +0.45(+0.95%)
Aug 28, 2017 48.90 48.90 46.75 47.15 115,392 +0.35(+0.75%)
Aug 25, 2017 46.95 47.20 46.15 46.80 32,333 +0.10(+0.21%)
Aug 24, 2017 46.90 47.30 46.60 46.70 39,635 +0.05(+0.11%)
Aug 23, 2017 46.75 47.05 46.10 46.65 105,405 -0.45(-0.96%)
Aug 22, 2017 47.40 48.00 47.05 47.10 38,105 -0.05(-0.11%)
Aug 21, 2017 46.70 47.30 46.50 47.15 36,052 +0.40(+0.86%)
Aug 18, 2017 46.45 47.00 46.45 46.75 55,306 +0.05(+0.11%)
Aug 17, 2017 47.70 47.95 46.65 46.70 60,030 -1.35(-2.81%)
Aug 16, 2017 48.30 48.55 47.65 48.05 46,163 -0.25(-0.52%)
Aug 15, 2017 49.35 49.62 48.15 48.30 34,686 -1.00(-2.03%)
Aug 14, 2017 48.50 49.50 48.40 49.30 71,395 +1.10(+2.28%)
Aug 11, 2017 48.30 48.71 47.40 48.20 78,145 +0.25(+0.52%)
Aug 10, 2017 48.95 48.95 47.77 47.95 73,168 -1.02(-2.09%)
Aug 09, 2017 53.15 53.15 48.10 48.98 132,846 -4.67(-8.71%)
Aug 08, 2017 52.30 54.35 51.05 53.65 97,398 +2.50(+4.89%)
Aug 07, 2017 51.65 51.65 50.58 51.15 53,748 -0.40(-0.78%)
Aug 04, 2017 51.70 52.25 51.05 51.55 34,588 +0.05(+0.10%)
Aug 03, 2017 51.80 51.97 51.25 51.50 39,216 -0.10(-0.19%)
Aug 02, 2017 53.00 53.00 51.50 51.60 31,938 -1.30(-2.46%)
Aug 01, 2017 52.65 53.45 52.30 52.90 36,341 +0.20(+0.38%)
Jul 31, 2017 52.55 53.05 52.10 52.70 77,254 +0.20(+0.38%)
Jul 28, 2017 52.50 52.95 51.40 52.50 27,281 -0.20(-0.38%)
Jul 27, 2017 53.25 53.60 52.35 52.70 48,045 -0.40(-0.75%)
Jul 26, 2017 53.10 53.25 52.25 53.10 84,061 +0.05(+0.09%)
Jul 25, 2017 53.35 53.40 52.90 53.05 49,760 -0.05(-0.09%)
Jul 24, 2017 52.75 53.20 52.60 53.10 37,057 +0.00(+0.00%)
Jul 21, 2017 54.25 54.25 51.42 53.10 119,297 -0.35(-0.65%)
Jul 20, 2017 54.20 53.30 53.45 64,487 +0.15(+0.28%)
Jul 19, 2017 52.95 53.60 52.75 53.30 38,026 +0.45(+0.85%)
Jul 18, 2017 53.00 53.05 52.60 52.85 34,077 -0.30(-0.56%)
Jul 17, 2017 53.00 53.40 52.70 53.15 93,962 +0.20(+0.38%)
Jul 14, 2017 52.35 53.10 51.25 52.95 55,902 +0.50(+0.95%)
Jul 13, 2017 52.90 52.95 51.80 52.45 123,110 -0.35(-0.66%)
Jul 12, 2017 52.80 53.20 52.23 52.80 57,801 +0.35(+0.67%)
Jul 11, 2017 51.20 52.60 50.80 52.45 85,147 +1.25(+2.44%)
Jul 10, 2017 51.15 51.65 50.85 51.20 157,354 -0.20(-0.39%)
Jul 07, 2017 51.40 51.95 50.95 51.40 69,656 +0.35(+0.69%)
Jul 06, 2017 51.50 51.80 50.85 51.05 62,377 -0.65(-1.26%)
Jul 05, 2017 52.15 52.50 51.60 51.70 28,118 -0.50(-0.96%)
Jul 03, 2017 52.80 51.45 52.20 48,393 +0.40(+0.77%)
Jun 30, 2017 51.60 52.20 51.45 51.80 51,128 +0.00(+0.00%)
Jun 29, 2017 52.45 52.45 51.40 51.80 71,529 -0.35(-0.67%)
Jun 28, 2017 51.30 52.20 50.65 52.15 117,311 +1.45(+2.86%)
Jun 27, 2017 51.45 51.50 50.50 50.70 107,204 -0.80(-1.55%)
Jun 26, 2017 52.80 53.35 51.40 51.50 94,673 -0.95(-1.81%)
Jun 23, 2017 52.20 53.45 51.85 52.45 949,890 +0.20(+0.38%)
Jun 22, 2017 54.10 54.10 52.15 52.25 83,213 -1.70(-3.15%)
Jun 21, 2017 54.40 54.90 53.85 53.95 88,366 -0.40(-0.74%)
Jun 20, 2017 54.70 55.50 54.20 54.35 128,117 -0.45(-0.82%)
Jun 19, 2017 54.10 55.20 53.80 54.80 75,737 +1.30(+2.43%)
Jun 16, 2017 53.70 54.25 53.20 53.50 140,859 -0.50(-0.93%)
Jun 15, 2017 53.60 55.00 53.20 54.00 423,359 -0.10(-0.18%)
Jun 14, 2017 54.40 54.50 53.95 54.10 68,315 -0.30(-0.55%)
Jun 13, 2017 54.50 54.55 53.85 54.40 113,542 +0.05(+0.09%)
Jun 12, 2017 54.55 54.75 53.75 54.35 86,938 -0.35(-0.64%)
Jun 09, 2017 54.45 55.15 54.15 54.70 62,788 +0.05(+0.09%)
Jun 08, 2017 53.35 54.70 52.90 54.65 54,518 +1.15(+2.15%)
Jun 07, 2017 53.25 54.05 52.90 53.50 180,295 +0.45(+0.85%)
Jun 06, 2017 52.05 53.40 51.85 53.05 68,284 +0.80(+1.53%)
Jun 05, 2017 53.00 53.25 52.25 52.25 43,213 -0.95(-1.79%)
Jun 02, 2017 52.70 53.65 52.65 53.20 104,577 +0.40(+0.76%)
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.