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

Msc Industrial Direct Company (NY: MSM )

93.22 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Sep 29, 2017 53.33 54.42 53.27 53.86 841,545 +0.47(+0.88%)
Sep 28, 2017 53.66 53.95 53.04 53.39 564,449 -0.31(-0.58%)
Sep 27, 2017 53.85 54.03 52.96 53.71 738,510 -0.11(-0.20%)
Sep 26, 2017 53.23 53.99 53.08 53.81 595,890 +0.79(+1.49%)
Sep 25, 2017 52.46 53.31 52.40 53.02 1,057,968 +0.42(+0.80%)
Sep 22, 2017 52.57 52.78 52.36 52.60 507,155 +0.05(+0.09%)
Sep 21, 2017 52.31 52.92 52.01 52.55 624,361 +0.29(+0.55%)
Sep 20, 2017 51.95 52.53 51.87 52.27 620,023 +0.45(+0.87%)
Sep 19, 2017 51.65 51.96 51.44 51.82 667,804 +0.20(+0.39%)
Sep 18, 2017 51.38 51.87 51.36 51.62 403,239 +0.30(+0.58%)
Sep 15, 2017 51.48 51.58 51.09 51.32 731,954 -0.06(-0.12%)
Sep 14, 2017 50.99 51.68 50.80 51.38 592,946 +0.38(+0.74%)
Sep 13, 2017 50.68 51.10 50.52 51.01 381,754 +0.27(+0.53%)
Sep 12, 2017 50.21 50.85 50.11 50.73 426,074 +0.76(+1.51%)
Sep 11, 2017 49.89 50.22 49.89 49.98 445,890 +0.35(+0.70%)
Sep 08, 2017 48.95 49.82 48.66 49.63 608,734 +0.58(+1.19%)
Sep 07, 2017 49.60 49.60 48.42 49.05 416,095 -0.41(-0.84%)
Sep 06, 2017 49.79 50.60 49.43 49.46 677,904 -0.08(-0.16%)
Sep 05, 2017 49.25 49.60 49.15 49.54 698,132 +0.24(+0.49%)
Sep 01, 2017 49.27 49.42 48.87 49.30 522,201 +0.20(+0.41%)
Aug 31, 2017 48.23 49.18 47.87 49.10 1,052,042 +1.18(+2.47%)
Aug 30, 2017 47.24 48.30 47.13 47.91 765,663 +0.60(+1.27%)
Aug 29, 2017 47.58 47.97 47.16 47.31 598,551 -0.48(-1.01%)
Aug 28, 2017 48.21 48.43 47.58 47.80 1,079,138 -0.28(-0.58%)
Aug 25, 2017 47.98 48.47 47.68 48.08 960,830 +0.31(+0.66%)
Aug 24, 2017 47.98 47.98 47.57 47.76 465,433 +0.01(+0.01%)
Aug 23, 2017 47.59 47.95 47.36 47.76 578,132 -0.13(-0.27%)
Aug 22, 2017 46.96 48.13 46.69 47.88 1,226,125 +1.11(+2.38%)
Aug 21, 2017 47.93 47.93 46.63 46.77 1,390,236 -1.18(-2.47%)
Aug 18, 2017 48.28 48.43 47.68 47.95 1,018,576 -0.40(-0.83%)
Aug 17, 2017 49.51 49.63 48.34 48.35 541,998 -1.20(-2.42%)
Aug 16, 2017 50.02 50.20 49.20 49.55 681,786 -0.34(-0.67%)
Aug 15, 2017 50.50 50.50 49.89 49.89 436,201 -0.36(-0.71%)
Aug 14, 2017 50.14 50.51 50.10 50.24 414,209 +0.54(+1.09%)
Aug 11, 2017 48.77 50.13 48.77 49.70 432,736 +0.16(+0.32%)
Aug 10, 2017 50.17 50.34 49.54 49.54 725,412 -0.81(-1.60%)
Aug 09, 2017 49.91 50.49 49.50 50.35 1,041,683 +0.37(+0.74%)
Aug 08, 2017 50.12 50.61 49.62 49.98 731,718 -0.14(-0.27%)
Aug 07, 2017 50.68 50.68 49.97 50.11 600,935 -0.46(-0.90%)
Aug 04, 2017 49.69 50.82 49.69 50.57 936,862 +0.33(+0.65%)
Aug 03, 2017 50.21 50.39 49.82 50.24 696,158 +0.01(+0.01%)
Aug 02, 2017 50.42 50.54 49.42 50.24 1,011,002 -0.34(-0.68%)
Aug 01, 2017 50.90 50.93 50.14 50.58 835,940 -0.18(-0.35%)
Jul 31, 2017 51.65 51.65 50.52 50.76 842,071 -0.78(-1.51%)
Jul 28, 2017 51.53 51.71 51.11 51.53 606,158 +0.03(+0.06%)
Jul 27, 2017 51.85 51.85 50.87 51.50 1,559,599 -0.16(-0.30%)
Jul 26, 2017 51.64 51.94 51.24 51.66 1,165,243 +0.10(+0.19%)
Jul 25, 2017 51.08 51.78 50.17 51.56 1,851,463 +0.83(+1.64%)
Jul 24, 2017 50.46 51.09 50.46 50.73 711,238 +0.26(+0.52%)
Jul 21, 2017 50.68 50.73 49.96 50.46 1,010,690 -0.37(-0.73%)
Jul 20, 2017 51.50 51.59 50.66 50.83 2,088,028 -0.32(-0.63%)
Jul 19, 2017 52.75 52.75 50.99 51.16 2,631,537 -1.37(-2.61%)
Jul 18, 2017 52.86 53.17 52.12 52.52 1,466,357 -0.44(-0.83%)
Jul 17, 2017 52.41 53.34 52.25 52.97 1,503,451 +0.46(+0.88%)
Jul 14, 2017 51.27 52.62 51.24 52.50 2,060,430 +1.37(+2.68%)
Jul 13, 2017 52.78 53.58 51.01 51.13 3,880,196 -1.83(-3.46%)
Jul 12, 2017 56.59 58.44 50.34 52.97 9,973,422 -8.68(-14.09%)
Jul 11, 2017 62.14 62.33 60.90 61.65 1,820,773 -0.86(-1.38%)
Jul 10, 2017 62.97 63.11 62.00 62.52 769,232 -0.55(-0.88%)
Jul 07, 2017 62.55 63.23 62.21 63.07 510,260 +0.61(+0.98%)
Jul 06, 2017 62.70 63.44 62.30 62.46 1,320,854 +0.01(+0.02%)
Jul 05, 2017 62.11 62.62 61.76 62.45 532,074 +0.14(+0.23%)
Jul 03, 2017 61.38 62.65 60.90 62.30 306,009 +1.42(+2.33%)
Jun 30, 2017 60.37 61.24 60.21 60.89 485,846 +0.75(+1.25%)
Jun 29, 2017 60.86 60.91 59.75 60.14 430,058 -0.50(-0.83%)
Jun 28, 2017 60.16 60.80 59.96 60.64 395,770 +0.89(+1.49%)
Jun 27, 2017 60.51 60.51 59.48 59.75 418,550 -0.54(-0.89%)
Jun 26, 2017 60.03 60.42 59.40 60.29 1,213,319 +0.27(+0.45%)
Jun 23, 2017 59.79 60.47 59.55 60.02 833,899 +0.23(+0.38%)
Jun 22, 2017 59.08 60.04 58.86 59.79 422,327 +0.76(+1.28%)
Jun 21, 2017 59.57 59.96 58.85 59.03 400,194 -0.47(-0.79%)
Jun 20, 2017 60.46 60.58 59.45 59.50 706,964 -1.40(-2.30%)
Jun 19, 2017 60.97 61.21 60.57 60.90 672,250 +0.44(+0.73%)
Jun 16, 2017 59.30 60.53 59.30 60.46 717,037 +1.23(+2.08%)
Jun 15, 2017 59.04 59.83 58.95 59.23 339,231 -0.10(-0.17%)
Jun 14, 2017 59.19 59.41 58.49 59.33 533,710 +0.11(+0.18%)
Jun 13, 2017 59.51 59.61 58.89 59.22 447,622 -0.04(-0.06%)
Jun 12, 2017 59.34 60.31 58.93 59.26 555,696 -0.27(-0.45%)
Jun 09, 2017 59.80 60.34 59.27 59.53 664,800 -0.02(-0.04%)
Jun 08, 2017 58.19 59.75 57.78 59.55 602,392 +1.36(+2.34%)
Jun 07, 2017 58.75 59.06 58.10 58.19 660,137 -0.47(-0.80%)
Jun 06, 2017 60.40 60.41 58.56 58.66 1,000,254 -2.31(-3.79%)
Jun 05, 2017 60.97 61.20 60.45 60.97 424,404 -0.10(-0.16%)
Jun 02, 2017 61.41 62.32 60.45 61.06 703,922 +0.64(+1.07%)
Jun 01, 2017 59.67 60.77 59.27 60.42 479,596 +0.96(+1.62%)
May 31, 2017 59.39 59.73 58.35 59.46 485,015 +0.01(+0.02%)
May 30, 2017 60.28 60.84 59.44 59.44 445,749 -1.10(-1.83%)
May 26, 2017 60.18 60.63 59.82 60.55 257,692 +0.36(+0.60%)
May 25, 2017 60.60 60.80 60.16 60.19 325,560 -0.27(-0.45%)
May 24, 2017 60.72 60.89 60.19 60.46 521,142 -0.26(-0.43%)
May 23, 2017 61.11 61.35 60.23 60.72 459,157 -0.32(-0.52%)
May 22, 2017 60.78 61.26 60.53 61.04 456,925 +0.43(+0.71%)
May 19, 2017 59.74 61.21 59.34 60.60 1,428,475 +1.27(+2.15%)
May 18, 2017 58.03 59.61 57.79 59.33 1,304,519 +1.10(+1.90%)
May 17, 2017 61.28 60.72 58.21 58.22 1,829,557 -3.05(-4.98%)
May 16, 2017 62.93 62.93 61.18 61.28 1,158,910 -1.38(-2.20%)
May 15, 2017 62.45 62.76 62.12 62.66 552,749 +0.44(+0.71%)
May 12, 2017 62.55 62.63 61.99 62.22 380,690 -0.56(-0.89%)
May 11, 2017 63.72 63.82 62.37 62.78 735,935 -1.24(-1.94%)
May 10, 2017 63.60 64.25 63.17 64.02 691,886 +0.57(+0.90%)
May 09, 2017 63.18 63.52 62.96 63.44 489,736 +0.36(+0.57%)
May 08, 2017 63.51 63.51 62.59 63.08 595,613 -0.38(-0.59%)
May 05, 2017 63.56 64.08 62.89 63.46 487,774 +0.13(+0.21%)
May 04, 2017 64.05 64.32 62.93 63.32 658,437 -0.05(-0.08%)
May 03, 2017 63.11 63.51 62.78 63.37 507,640 +0.09(+0.13%)
May 02, 2017 62.76 63.29 62.70 63.29 635,127 +0.29(+0.46%)
May 01, 2017 63.83 63.83 62.34 63.00 935,473 -0.42(-0.66%)
Apr 28, 2017 65.09 65.09 63.38 63.42 913,882 -1.49(-2.30%)
Apr 27, 2017 65.44 65.44 64.71 64.91 841,236 -0.23(-0.36%)
Apr 26, 2017 65.08 65.49 65.00 65.14 1,269,948 +0.01(+0.01%)
Apr 25, 2017 64.94 65.78 64.79 65.14 1,396,052 +0.63(+0.98%)
Apr 24, 2017 64.54 64.80 64.11 64.51 1,691,241 +1.07(+1.69%)
Apr 21, 2017 63.03 63.67 62.31 63.44 832,830 +0.67(+1.06%)
Apr 20, 2017 62.91 63.60 62.59 62.77 1,067,830 +0.12(+0.19%)
Apr 19, 2017 62.30 63.63 61.84 62.65 2,194,750 +1.75(+2.87%)
Apr 18, 2017 62.14 62.74 60.29 60.90 2,132,058 -2.44(-3.85%)
Apr 17, 2017 63.32 63.63 63.03 63.34 857,833 +0.13(+0.21%)
Apr 13, 2017 64.30 64.58 63.20 63.20 1,295,542 -1.10(-1.71%)
Apr 12, 2017 65.62 65.81 64.04 64.30 1,380,873 -1.92(-2.90%)
Apr 11, 2017 66.25 66.53 64.84 66.22 1,206,470 -0.26(-0.39%)
Apr 10, 2017 67.38 67.88 66.42 66.48 976,111 -0.85(-1.27%)
Apr 07, 2017 67.70 68.39 67.04 67.33 1,843,001 -0.56(-0.83%)
Apr 06, 2017 72.18 72.77 67.56 67.90 2,959,646 -4.47(-6.18%)
Apr 05, 2017 72.89 73.72 72.25 72.36 1,055,651 -0.25(-0.34%)
Apr 04, 2017 72.48 72.87 72.15 72.61 551,880 +0.05(+0.07%)
Apr 03, 2017 72.46 72.99 71.77 72.56 840,008 +0.13(+0.19%)
Mar 31, 2017 72.01 72.78 71.86 72.43 442,217 +0.21(+0.29%)
Mar 30, 2017 71.97 72.41 71.31 72.22 664,687 +0.04(+0.05%)
Mar 29, 2017 71.06 72.51 70.37 72.18 1,711,242 +1.46(+2.06%)
Mar 28, 2017 69.84 70.91 69.55 70.72 452,625 +0.85(+1.21%)
Mar 27, 2017 69.79 70.10 68.92 69.88 557,376 -0.90(-1.27%)
Mar 24, 2017 71.03 71.43 70.50 70.78 435,868 -0.05(-0.07%)
Mar 23, 2017 71.22 71.50 70.74 70.83 1,310,433 -0.35(-0.49%)
Mar 22, 2017 70.99 71.46 70.57 71.17 438,427 +0.20(+0.29%)
Mar 21, 2017 72.12 72.67 70.70 70.97 556,017 -0.93(-1.29%)
Mar 20, 2017 71.96 72.05 71.37 71.90 416,481 -0.02(-0.03%)
Mar 17, 2017 71.54 72.18 71.25 71.92 878,157 +0.50(+0.70%)
Mar 16, 2017 72.15 72.40 71.41 71.42 746,016 -0.72(-1.00%)
Mar 15, 2017 71.72 72.22 70.96 72.14 1,482,043 +0.93(+1.31%)
Mar 14, 2017 72.09 72.21 70.96 71.21 565,079 -1.28(-1.77%)
Mar 13, 2017 71.94 72.53 71.94 72.49 292,193 +0.55(+0.76%)
Mar 10, 2017 71.97 72.32 71.31 71.94 629,831 +0.51(+0.72%)
Mar 09, 2017 72.96 73.16 71.13 71.43 580,266 -1.45(-1.99%)
Mar 08, 2017 73.09 73.63 72.46 72.88 461,817 -0.01(-0.01%)
Mar 07, 2017 73.68 73.92 72.87 72.89 527,257 -1.14(-1.54%)
Mar 06, 2017 73.28 74.21 73.08 74.03 510,122 +0.49(+0.66%)
Mar 03, 2017 72.63 73.71 72.45 73.54 466,695 +0.94(+1.30%)
Mar 02, 2017 72.86 72.86 72.42 72.60 665,357 -0.46(-0.63%)
Mar 01, 2017 71.61 73.19 71.55 73.06 828,809 +2.16(+3.04%)
Feb 28, 2017 71.60 72.03 70.69 70.90 1,004,254 -0.89(-1.24%)
Feb 27, 2017 72.10 72.34 71.62 71.79 981,643 -0.18(-0.24%)
Feb 24, 2017 71.58 72.06 70.10 71.96 607,089 -0.32(-0.45%)
Feb 23, 2017 74.50 74.50 72.03 72.29 1,148,065 -1.77(-2.39%)
Feb 22, 2017 74.16 74.35 73.88 74.06 531,685 -0.30(-0.41%)
Feb 21, 2017 73.75 74.48 73.68 74.36 342,542 +0.66(+0.89%)
Feb 17, 2017 73.70 73.70 73.70 0 -0.02(-0.03%)
Feb 16, 2017 73.56 73.73 73.01 73.73 292,747 +0.20(+0.27%)
Feb 15, 2017 73.72 73.82 73.39 73.53 394,085 -0.19(-0.26%)
Feb 14, 2017 73.50 73.90 73.08 73.72 478,800 +0.18(+0.24%)
Feb 13, 2017 73.79 73.99 73.48 73.54 388,889 -0.08(-0.11%)
Feb 10, 2017 73.62 73.85 73.30 73.62 287,604 +0.27(+0.37%)
Feb 09, 2017 72.77 73.48 72.80 73.35 465,930 +0.58(+0.79%)
Feb 08, 2017 72.93 72.93 72.20 72.77 431,381 -0.14(-0.19%)
Feb 07, 2017 73.03 73.32 72.82 72.91 516,771 -0.15(-0.20%)
Feb 06, 2017 72.15 73.51 72.01 73.06 853,736 +0.58(+0.80%)
Feb 03, 2017 71.65 72.55 71.21 72.48 633,711 +0.94(+1.32%)
Feb 02, 2017 71.34 71.76 70.78 71.54 728,262 -0.20(-0.28%)
Feb 01, 2017 72.27 72.48 71.19 71.74 818,333 -0.26(-0.36%)
Jan 31, 2017 72.92 73.40 71.55 72.00 1,508,696 -0.92(-1.27%)
Jan 30, 2017 72.22 73.20 71.97 72.92 1,344,719 +0.02(+0.03%)
Jan 27, 2017 73.03 73.03 72.21 72.90 484,882 -0.13(-0.18%)
Jan 26, 2017 73.00 73.48 72.43 73.03 564,747 +0.46(+0.63%)
Jan 25, 2017 72.00 72.93 71.96 72.58 525,386 +0.57(+0.79%)
Jan 24, 2017 71.06 72.04 70.82 72.01 535,414 +0.91(+1.28%)
Jan 23, 2017 70.50 71.13 70.38 71.10 868,331 +0.08(+0.12%)
Jan 20, 2017 70.67 71.41 70.14 71.01 911,608 +0.49(+0.70%)
Jan 19, 2017 71.20 71.57 70.30 70.52 948,229 -0.51(-0.72%)
Jan 18, 2017 69.98 71.58 69.62 71.03 1,277,173 +1.24(+1.78%)
Jan 17, 2017 70.22 70.22 69.34 69.79 898,988 +0.13(+0.19%)
Jan 13, 2017 69.66 69.66 69.66 0 -0.56(-0.80%)
Jan 12, 2017 70.40 71.00 68.97 70.22 2,173,496 +0.13(+0.19%)
Jan 11, 2017 66.37 71.08 66.37 70.09 2,770,331 +5.12(+7.89%)
Jan 10, 2017 64.13 64.96 63.89 64.96 1,051,609 +0.88(+1.37%)
Jan 09, 2017 64.84 65.07 63.83 64.08 624,595 -0.76(-1.17%)
Jan 06, 2017 64.69 65.42 64.08 64.84 501,661 +0.20(+0.31%)
Jan 05, 2017 65.49 65.91 64.29 64.65 932,191 -0.89(-1.36%)
Jan 04, 2017 64.97 65.99 64.85 65.54 671,380 +0.72(+1.10%)
Jan 03, 2017 65.06 65.89 64.14 64.82 1,245,370 +0.02(+0.03%)
Dec 30, 2016 64.80 64.80 64.80 0 -0.67(-1.02%)
Dec 29, 2016 65.76 66.16 65.01 65.47 378,072 -0.18(-0.27%)
Dec 28, 2016 66.63 66.70 65.45 65.64 376,019 -0.80(-1.20%)
Dec 27, 2016 66.02 66.48 65.31 66.44 287,818 +0.72(+1.09%)
Dec 23, 2016 65.73 65.73 65.73 0 -0.10(-0.15%)
Dec 22, 2016 65.70 66.04 65.35 65.83 660,046 +0.14(+0.21%)
Dec 21, 2016 65.89 66.23 65.63 65.69 358,003 -0.10(-0.15%)
Dec 20, 2016 65.27 66.00 65.17 65.78 411,781 +0.76(+1.16%)
Dec 19, 2016 64.25 65.04 64.25 65.03 460,462 +0.33(+0.51%)
Dec 16, 2016 64.56 65.02 64.28 64.70 2,015,666 +0.15(+0.23%)
Dec 15, 2016 64.18 64.82 63.85 64.55 573,864 +0.44(+0.69%)
Dec 14, 2016 64.84 65.13 64.03 64.11 615,132 -0.74(-1.15%)
Dec 13, 2016 65.33 65.71 64.37 64.85 791,590 -0.39(-0.60%)
Dec 12, 2016 65.53 65.74 64.82 65.24 534,043 -0.29(-0.45%)
Dec 09, 2016 65.75 65.77 65.30 65.54 476,612 +0.12(+0.18%)
Dec 08, 2016 65.11 65.61 64.58 65.42 628,053 +0.30(+0.46%)
Dec 07, 2016 64.49 65.65 64.39 65.12 1,018,151 +0.60(+0.93%)
Dec 06, 2016 63.63 64.53 63.27 64.51 970,860 +0.68(+1.07%)
Dec 05, 2016 63.99 65.02 63.70 63.83 1,337,229 +0.10(+0.15%)
Dec 02, 2016 63.10 63.84 63.00 63.74 758,315 +0.70(+1.11%)
Dec 01, 2016 63.12 63.28 62.69 63.03 1,108,627 +0.37(+0.59%)
Nov 30, 2016 62.72 63.12 62.14 62.66 1,025,085 +0.37(+0.60%)
Nov 29, 2016 61.82 62.54 61.82 62.29 1,184,103 +0.29(+0.46%)
Nov 28, 2016 62.49 62.96 61.93 62.00 1,333,522 -0.60(-0.96%)
Nov 25, 2016 62.04 62.66 61.99 62.61 346,227 +0.51(+0.81%)
Nov 23, 2016 62.10 62.10 62.10 0 +1.09(+1.78%)
Nov 22, 2016 61.06 61.43 60.85 61.01 1,170,692 +0.14(+0.23%)
Nov 21, 2016 60.41 61.02 59.47 60.87 1,735,184 +1.76(+2.98%)
Nov 18, 2016 59.27 59.39 58.86 59.11 778,894 +0.01(+0.01%)
Nov 17, 2016 58.50 59.25 58.47 59.11 1,793,928 +0.56(+0.96%)
Nov 16, 2016 58.24 58.82 58.04 58.54 1,358,035 +0.25(+0.43%)
Nov 15, 2016 58.56 58.80 57.84 58.29 1,317,809 -0.36(-0.61%)
Nov 14, 2016 58.17 58.66 57.90 58.65 3,109,397 +0.73(+1.26%)
Nov 11, 2016 58.22 58.55 57.58 57.92 2,104,097 -0.34(-0.58%)
Nov 10, 2016 56.41 58.53 56.08 58.26 2,376,240 +2.13(+3.79%)
Nov 09, 2016 52.60 56.49 52.60 56.13 1,423,599 +3.04(+5.73%)
Nov 08, 2016 52.62 53.67 52.32 53.09 687,225 +0.33(+0.63%)
Nov 07, 2016 51.77 52.79 51.47 52.76 1,045,554 +1.49(+2.90%)
Nov 04, 2016 50.03 51.84 50.03 51.27 1,391,816 +1.18(+2.35%)
Nov 03, 2016 50.26 50.56 49.82 50.09 696,171 -0.06(-0.11%)
Nov 02, 2016 50.43 51.14 50.11 50.15 966,396 -0.64(-1.26%)
Nov 01, 2016 51.41 52.53 50.64 50.79 2,125,347 +0.01(+0.03%)
Oct 31, 2016 50.04 51.09 49.85 50.78 1,186,800 +0.88(+1.76%)
Oct 28, 2016 49.12 49.98 48.88 49.90 792,858 +0.88(+1.79%)
Oct 27, 2016 49.82 49.94 48.89 49.02 1,025,441 -0.73(-1.47%)
Oct 26, 2016 49.03 49.95 48.83 49.75 1,232,240 +0.59(+1.21%)
Oct 25, 2016 49.91 49.99 48.79 49.16 1,022,164 -0.78(-1.56%)
Oct 24, 2016 50.09 50.42 49.67 49.94 501,176 +0.09(+0.18%)
Oct 21, 2016 49.90 50.25 49.56 49.85 366,094 -0.36(-0.72%)
Oct 20, 2016 50.01 50.57 49.93 50.21 643,638 +0.15(+0.31%)
Oct 19, 2016 49.64 50.37 49.41 50.06 692,808 +0.51(+1.03%)
Oct 18, 2016 50.89 51.00 49.51 49.55 1,360,088 -1.17(-2.31%)
Oct 17, 2016 50.74 50.96 50.64 50.72 558,751 -0.11(-0.22%)
Oct 14, 2016 51.22 51.40 50.80 50.83 468,642 -0.23(-0.45%)
Oct 13, 2016 51.21 51.34 50.72 51.06 549,290 -0.31(-0.60%)
Oct 12, 2016 51.13 51.52 50.88 51.37 431,283 +0.22(+0.44%)
Oct 11, 2016 51.95 52.35 50.87 51.15 1,082,115 -1.16(-2.21%)
Oct 10, 2016 52.20 52.43 52.10 52.30 655,232 +0.31(+0.59%)
Oct 07, 2016 52.05 52.12 51.64 52.00 760,676 -0.25(-0.48%)
Oct 06, 2016 51.42 52.25 51.09 52.25 500,829 +0.57(+1.09%)
Oct 05, 2016 51.12 51.81 50.99 51.68 545,198 +0.87(+1.72%)
Oct 04, 2016 51.29 51.50 50.57 50.81 540,973 -0.44(-0.86%)
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.