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

Msc Industrial Direct Company (NY: MSM )

92.46 +1.02 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 74.81 76.23 75.86 937,913 +0.57(+0.75%)
Jan 28, 2022 75.05 75.31 73.48 75.30 451,198 +0.06(+0.09%)
Jan 27, 2022 76.67 76.88 74.50 75.23 580,491 -1.01(-1.33%)
Jan 26, 2022 77.12 77.77 75.26 76.24 347,546 -0.34(-0.45%)
Jan 25, 2022 76.98 77.10 75.23 76.59 558,875 -1.30(-1.67%)
Jan 24, 2022 75.71 78.12 75.71 77.89 645,276 +1.10(+1.43%)
Jan 21, 2022 76.00 77.34 75.71 76.79 484,610 +0.44(+0.57%)
Jan 20, 2022 77.25 78.28 76.25 76.36 380,644 -0.92(-1.19%)
Jan 19, 2022 78.46 78.47 77.00 77.28 378,046 -0.50(-0.65%)
Jan 18, 2022 79.08 79.24 77.00 77.78 436,503 -1.57(-1.98%)
Jan 14, 2022 79.35 0 -0.25(-0.32%)
Jan 13, 2022 78.72 79.84 78.63 79.60 521,271 +1.45(+1.85%)
Jan 12, 2022 77.78 78.72 77.55 78.15 612,504 +0.38(+0.49%)
Jan 11, 2022 76.82 77.78 76.11 77.77 449,967 +0.53(+0.69%)
Jan 10, 2022 77.12 77.34 76.29 77.24 445,888 +0.15(+0.19%)
Jan 07, 2022 76.77 77.31 76.43 77.09 539,573 +0.41(+0.54%)
Jan 06, 2022 77.64 77.67 76.21 76.67 398,427 -0.45(-0.59%)
Jan 05, 2022 78.08 79.01 77.03 77.13 439,844 -0.80(-1.03%)
Jan 04, 2022 77.50 79.01 77.50 77.93 450,772 +0.62(+0.80%)
Jan 03, 2022 77.67 78.42 76.78 77.31 415,434 -0.10(-0.13%)
Dec 31, 2021 77.45 77.79 76.99 77.41 157,142 +0.11(+0.14%)
Dec 30, 2021 78.35 78.55 77.10 77.30 316,939 -1.11(-1.41%)
Dec 29, 2021 77.67 78.65 77.67 78.41 296,212 +0.49(+0.63%)
Dec 28, 2021 77.80 78.95 77.49 77.92 356,161 +0.09(+0.12%)
Dec 27, 2021 77.26 78.33 76.98 77.83 328,083 +0.52(+0.68%)
Dec 23, 2021 78.14 78.83 77.26 77.30 364,007 +0.30(+0.39%)
Dec 22, 2021 77.90 79.02 75.63 77.00 852,154 -0.33(-0.43%)
Dec 21, 2021 76.12 77.57 75.82 77.33 537,190 +1.38(+1.82%)
Dec 20, 2021 75.53 76.12 73.90 75.95 424,473 -0.66(-0.87%)
Dec 17, 2021 77.93 78.37 76.29 76.61 1,074,095 -1.62(-2.07%)
Dec 16, 2021 78.13 79.04 77.65 78.23 355,495 +0.17(+0.22%)
Dec 15, 2021 76.44 78.13 76.38 78.06 219,787 +1.45(+1.90%)
Dec 14, 2021 76.47 77.37 76.27 76.60 549,849 -0.15(-0.19%)
Dec 13, 2021 77.61 77.90 76.45 76.75 368,092 -1.22(-1.57%)
Dec 10, 2021 76.55 78.01 76.15 77.97 313,440 +1.88(+2.47%)
Dec 09, 2021 76.07 76.54 75.77 76.09 181,783 -0.28(-0.36%)
Dec 08, 2021 76.44 76.69 76.07 76.37 334,451 +0.20(+0.27%)
Dec 07, 2021 76.29 76.83 75.95 76.17 535,984 +0.61(+0.80%)
Dec 06, 2021 74.38 76.24 74.38 75.56 477,608 +1.30(+1.75%)
Dec 03, 2021 74.36 74.58 73.60 74.26 274,434 +0.17(+0.24%)
Dec 02, 2021 72.07 74.41 72.07 74.09 334,232 +2.35(+3.27%)
Dec 01, 2021 73.56 74.89 71.71 71.74 412,338 -0.74(-1.02%)
Nov 30, 2021 73.73 74.12 72.48 72.48 771,921 -2.06(-2.77%)
Nov 29, 2021 75.59 75.69 74.50 74.54 343,611 -0.45(-0.60%)
Nov 26, 2021 76.59 76.81 74.34 74.99 221,129 -2.50(-3.22%)
Nov 24, 2021 78.27 78.27 77.20 77.49 269,493 -0.78(-1.00%)
Nov 23, 2021 77.15 78.80 76.59 78.27 371,817 +1.31(+1.70%)
Nov 22, 2021 77.42 78.00 76.89 76.96 456,563 -0.27(-0.35%)
Nov 19, 2021 77.84 78.08 76.46 77.23 511,544 -0.87(-1.11%)
Nov 18, 2021 78.77 78.09 77.88 78.09 175,333 -0.53(-0.68%)
Nov 17, 2021 78.46 78.76 77.80 78.63 238,435 -0.30(-0.39%)
Nov 16, 2021 78.34 80.05 78.19 78.93 295,093 +0.56(+0.72%)
Nov 15, 2021 78.50 78.89 77.90 78.37 206,232 +0.31(+0.40%)
Nov 12, 2021 77.79 78.19 77.45 78.06 266,705 +0.26(+0.34%)
Nov 11, 2021 77.98 78.04 77.49 77.79 277,495 -0.19(-0.25%)
Nov 10, 2021 78.57 77.98 265,135 -0.53(-0.67%)
Nov 09, 2021 78.07 78.57 77.43 78.51 267,703 +0.47(+0.60%)
Nov 08, 2021 77.97 78.17 77.48 78.05 342,449 +0.49(+0.64%)
Nov 05, 2021 77.83 78.07 77.07 77.55 252,018 +0.07(+0.09%)
Nov 04, 2021 77.65 78.58 77.21 77.48 271,152 -0.05(-0.06%)
Nov 03, 2021 77.30 77.78 76.66 77.53 334,235 +0.22(+0.28%)
Nov 02, 2021 77.44 78.50 77.17 77.31 275,664 -0.14(-0.18%)
Nov 01, 2021 76.90 77.03 76.64 77.44 469,695 +0.70(+0.92%)
Oct 29, 2021 76.25 77.58 75.99 76.74 458,782 +0.49(+0.65%)
Oct 28, 2021 74.86 76.33 74.86 76.25 366,630 +1.74(+2.34%)
Oct 27, 2021 74.76 75.20 74.07 74.51 483,608 -0.26(-0.34%)
Oct 26, 2021 75.19 74.79 74.76 281,889 -0.45(-0.59%)
Oct 25, 2021 75.14 76.14 74.75 75.21 259,493 +0.40(+0.54%)
Oct 22, 2021 75.22 75.78 74.74 74.81 363,625 -0.41(-0.55%)
Oct 21, 2021 77.59 77.70 75.08 75.22 520,617 -1.33(-1.74%)
Oct 20, 2021 78.02 78.40 74.82 76.55 679,145 -1.86(-2.37%)
Oct 19, 2021 78.03 78.62 77.44 78.41 325,377 +0.76(+0.98%)
Oct 18, 2021 77.11 78.06 76.71 77.65 227,458 +0.58(+0.76%)
Oct 15, 2021 78.32 78.32 77.02 77.07 286,416 -0.65(-0.83%)
Oct 14, 2021 76.20 77.75 76.00 77.72 237,464 +1.94(+2.57%)
Oct 13, 2021 76.28 76.41 75.30 75.77 202,494 -0.59(-0.78%)
Oct 12, 2021 76.27 77.25 76.03 76.37 193,420 +0.14(+0.18%)
Oct 11, 2021 77.01 77.49 76.23 76.23 199,733 -0.69(-0.90%)
Oct 08, 2021 76.37 77.28 75.80 76.92 252,004 +0.58(+0.75%)
Oct 07, 2021 76.38 77.30 75.95 76.35 343,814 -0.03(-0.04%)
Oct 06, 2021 74.63 76.41 74.27 76.38 361,141 +1.21(+1.62%)
Oct 05, 2021 75.10 76.20 74.91 75.16 461,472 +0.06(+0.09%)
Oct 04, 2021 74.39 75.43 74.01 75.10 354,643 +0.77(+1.03%)
Oct 01, 2021 73.56 75.30 73.09 74.33 384,436 +1.13(+1.55%)
Sep 30, 2021 74.67 75.15 72.78 73.20 484,265 -1.29(-1.73%)
Sep 29, 2021 73.96 74.60 73.44 74.49 351,827 +0.63(+0.85%)
Sep 28, 2021 74.63 75.11 73.76 73.86 360,053 -0.68(-0.91%)
Sep 27, 2021 73.28 74.90 73.12 74.53 600,731 +1.04(+1.42%)
Sep 24, 2021 73.50 74.18 73.36 73.49 411,382 -0.01(-0.01%)
Sep 23, 2021 73.52 74.22 73.46 73.50 450,431 +0.46(+0.62%)
Sep 22, 2021 72.69 73.71 72.63 73.04 333,968 +0.62(+0.86%)
Sep 21, 2021 72.39 72.88 71.44 72.42 451,227 +0.35(+0.48%)
Sep 20, 2021 70.97 72.44 70.72 72.08 398,517 +0.16(+0.22%)
Sep 17, 2021 72.25 72.50 71.71 71.92 960,515 -0.64(-0.88%)
Sep 16, 2021 73.60 73.60 72.52 72.56 313,193 -0.92(-1.25%)
Sep 15, 2021 72.80 73.72 72.80 73.48 434,321 +0.51(+0.70%)
Sep 14, 2021 74.00 74.01 72.76 72.97 378,468 -0.37(-0.51%)
Sep 13, 2021 73.44 73.77 72.21 73.35 338,559 +0.26(+0.35%)
Sep 10, 2021 74.67 74.67 73.04 73.09 353,755 -1.13(-1.53%)
Sep 09, 2021 74.53 74.94 73.73 74.22 377,581 -0.40(-0.54%)
Sep 08, 2021 74.72 75.02 73.91 74.62 307,329 -0.05(-0.06%)
Sep 07, 2021 75.49 75.80 74.51 74.67 306,585 -0.92(-1.22%)
Sep 03, 2021 76.46 76.46 75.49 75.59 213,347 -0.87(-1.13%)
Sep 02, 2021 76.22 76.48 75.80 76.46 176,391 +0.60(+0.79%)
Sep 01, 2021 76.88 77.45 75.51 75.86 280,002 -1.01(-1.32%)
Aug 31, 2021 77.75 77.83 76.77 76.87 193,117 -0.57(-0.73%)
Aug 30, 2021 77.97 78.41 77.42 77.44 183,075 -0.47(-0.61%)
Aug 27, 2021 76.91 78.22 76.84 77.91 183,601 +1.22(+1.60%)
Aug 26, 2021 76.94 76.97 75.99 76.69 224,821 -0.58(-0.74%)
Aug 25, 2021 77.07 77.69 76.86 77.26 219,055 +0.31(+0.40%)
Aug 24, 2021 77.11 77.34 76.83 76.95 157,635 +0.25(+0.32%)
Aug 23, 2021 76.39 76.85 75.88 76.71 226,643 +0.61(+0.80%)
Aug 20, 2021 76.03 76.41 75.58 76.09 494,744 -0.05(-0.06%)
Aug 19, 2021 75.40 76.46 74.89 76.14 322,944 +0.43(+0.57%)
Aug 18, 2021 77.34 77.72 75.64 75.71 207,899 -1.91(-2.46%)
Aug 17, 2021 77.03 77.66 76.18 77.62 311,505 -0.02(-0.02%)
Aug 16, 2021 77.70 77.70 77.33 77.64 172,098 -0.59(-0.76%)
Aug 13, 2021 79.29 79.29 78.00 78.23 221,015 -0.87(-1.10%)
Aug 12, 2021 79.06 79.58 78.56 79.10 231,973 +0.06(+0.08%)
Aug 11, 2021 78.02 79.06 77.51 79.03 414,327 +1.13(+1.45%)
Aug 10, 2021 77.69 78.65 77.39 77.90 235,539 +0.17(+0.22%)
Aug 09, 2021 78.50 78.52 77.69 77.73 166,926 -0.72(-0.92%)
Aug 06, 2021 78.99 79.08 78.05 78.45 215,083 +0.19(+0.24%)
Aug 05, 2021 78.44 79.25 77.94 78.26 333,898 -0.08(-0.10%)
Aug 04, 2021 80.27 80.27 78.07 78.34 275,909 -2.18(-2.71%)
Aug 03, 2021 79.41 80.77 78.70 80.52 286,024 +0.95(+1.19%)
Aug 02, 2021 81.55 82.01 79.56 79.57 527,100 -1.83(-2.24%)
Jul 30, 2021 81.02 81.99 81.02 81.40 445,445 +0.07(+0.09%)
Jul 29, 2021 81.31 81.43 80.63 81.32 434,665 +0.46(+0.56%)
Jul 28, 2021 79.29 81.31 79.02 80.87 406,880 +1.56(+1.97%)
Jul 27, 2021 79.22 80.24 78.85 79.31 186,674 -0.29(-0.37%)
Jul 26, 2021 79.00 80.06 78.71 79.60 249,278 +0.68(+0.87%)
Jul 23, 2021 79.19 79.69 78.60 78.91 359,127 +0.17(+0.22%)
Jul 22, 2021 79.90 79.90 78.45 78.74 205,720 -1.10(-1.38%)
Jul 21, 2021 80.48 81.44 79.23 79.85 292,202 -0.30(-0.38%)
Jul 20, 2021 78.03 80.56 77.69 80.15 591,457 +2.07(+2.65%)
Jul 19, 2021 78.43 78.92 77.45 78.07 517,804 -1.45(-1.83%)
Jul 16, 2021 81.73 81.88 79.31 79.53 429,799 -1.54(-1.90%)
Jul 15, 2021 81.72 82.14 81.00 81.07 283,976 -0.64(-0.78%)
Jul 14, 2021 81.67 82.47 81.25 81.71 324,802 +0.20(+0.25%)
Jul 13, 2021 81.94 82.28 81.40 81.51 295,896 -1.08(-1.30%)
Jul 12, 2021 82.36 83.30 82.10 82.58 499,849 -0.58(-0.69%)
Jul 09, 2021 83.12 83.33 82.31 83.16 595,626 +1.77(+2.17%)
Jul 08, 2021 82.14 83.22 81.09 81.39 944,240 -1.40(-1.69%)
Jul 07, 2021 82.83 83.21 80.04 82.80 863,786 +0.59(+0.72%)
Jul 06, 2021 81.47 82.93 80.31 82.21 1,068,188 +0.95(+1.17%)
Jul 02, 2021 80.94 81.64 80.91 81.26 372,191 +0.02(+0.02%)
Jul 01, 2021 81.80 82.32 81.21 81.24 315,029 +0.00(+0.00%)
Jun 30, 2021 80.07 81.43 80.07 81.24 445,798 +1.34(+1.68%)
Jun 29, 2021 80.03 80.59 79.60 79.90 362,185 -0.02(-0.02%)
Jun 28, 2021 81.19 81.20 79.77 79.92 271,138 -1.53(-1.88%)
Jun 25, 2021 80.75 81.56 80.33 81.45 485,502 +1.18(+1.47%)
Jun 24, 2021 80.21 80.72 79.51 80.27 379,924 +0.09(+0.11%)
Jun 23, 2021 80.23 81.23 79.14 80.18 349,438 +0.26(+0.33%)
Jun 22, 2021 80.89 80.89 79.38 79.92 396,831 -1.00(-1.23%)
Jun 21, 2021 79.95 81.48 79.95 80.91 355,756 +1.80(+2.28%)
Jun 18, 2021 78.68 79.65 78.43 79.11 681,736 -0.38(-0.48%)
Jun 17, 2021 81.68 82.11 78.29 79.49 418,672 -2.14(-2.62%)
Jun 16, 2021 82.25 82.80 81.23 81.63 355,679 -0.98(-1.18%)
Jun 15, 2021 82.95 83.42 82.01 82.61 298,605 -0.25(-0.31%)
Jun 14, 2021 82.88 83.29 81.88 82.86 246,214 -0.17(-0.21%)
Jun 11, 2021 83.30 83.88 82.89 83.03 178,472 -0.02(-0.02%)
Jun 10, 2021 83.28 83.87 82.91 83.05 177,345 +0.17(+0.21%)
Jun 09, 2021 84.04 84.04 82.87 82.88 189,514 -1.16(-1.38%)
Jun 08, 2021 83.07 84.42 82.32 84.04 239,690 +0.90(+1.08%)
Jun 07, 2021 84.14 84.20 82.87 83.14 217,108 -0.78(-0.93%)
Jun 04, 2021 84.61 84.93 83.54 83.92 229,434 -0.52(-0.61%)
Jun 03, 2021 84.77 85.01 83.58 84.44 217,451 -0.61(-0.71%)
Jun 02, 2021 86.27 86.27 84.72 85.04 433,355 -1.09(-1.26%)
Jun 01, 2021 85.67 86.46 85.46 86.13 398,916 +0.66(+0.77%)
May 28, 2021 86.19 86.28 85.30 85.47 288,316 -0.55(-0.64%)
May 27, 2021 86.45 86.87 85.98 86.02 231,456 +0.45(+0.53%)
May 26, 2021 85.17 85.83 84.82 85.57 319,712 +0.66(+0.78%)
May 25, 2021 85.81 86.24 84.76 84.91 422,361 -0.67(-0.78%)
May 24, 2021 86.27 86.27 85.30 85.58 253,062 -0.04(-0.04%)
May 21, 2021 85.39 86.07 85.17 85.61 559,782 +0.78(+0.92%)
May 20, 2021 85.04 85.33 84.41 84.83 328,477 -0.26(-0.31%)
May 19, 2021 84.08 85.13 83.48 85.10 453,084 +0.07(+0.09%)
May 18, 2021 86.44 86.53 85.04 85.02 360,051 -1.36(-1.57%)
May 17, 2021 86.39 86.58 85.05 86.38 268,940 -0.19(-0.22%)
May 14, 2021 86.46 87.09 85.69 86.57 306,839 +0.34(+0.40%)
May 13, 2021 83.85 87.12 83.58 86.23 598,663 +2.48(+2.96%)
May 12, 2021 84.92 85.02 83.51 83.75 471,114 -1.14(-1.34%)
May 11, 2021 84.32 85.19 83.83 84.89 483,762 -0.24(-0.28%)
May 10, 2021 84.80 86.46 84.80 85.12 319,846 +0.34(+0.41%)
May 07, 2021 84.14 85.29 83.79 84.78 449,678 -0.05(-0.06%)
May 06, 2021 83.99 84.85 83.72 84.83 377,776 +0.91(+1.08%)
May 05, 2021 84.19 84.20 82.84 83.93 324,932 -0.21(-0.25%)
May 04, 2021 83.12 84.22 83.03 84.14 216,890 +0.67(+0.80%)
May 03, 2021 83.10 83.61 82.37 83.47 431,561 +1.84(+2.25%)
Apr 30, 2021 82.69 83.77 81.00 81.63 440,258 -1.36(-1.64%)
Apr 29, 2021 83.29 83.94 82.62 82.99 305,506 +0.47(+0.57%)
Apr 28, 2021 83.20 83.20 82.21 82.52 318,435 -0.65(-0.78%)
Apr 27, 2021 82.19 83.18 81.77 83.17 379,211 +0.85(+1.03%)
Apr 26, 2021 82.04 82.81 81.52 82.32 390,963 +0.51(+0.62%)
Apr 23, 2021 80.43 81.93 80.43 81.81 306,170 +1.38(+1.71%)
Apr 22, 2021 81.79 81.93 80.39 80.43 248,511 -1.22(-1.50%)
Apr 21, 2021 80.81 81.96 80.31 81.66 355,712 +0.78(+0.96%)
Apr 20, 2021 79.85 80.91 79.27 80.88 490,688 +0.70(+0.87%)
Apr 19, 2021 80.34 80.52 79.13 80.18 344,022 -0.09(-0.11%)
Apr 16, 2021 80.53 80.87 79.66 80.27 757,473 +0.24(+0.31%)
Apr 15, 2021 80.07 80.39 79.00 80.03 408,583 +0.65(+0.82%)
Apr 14, 2021 80.13 80.53 79.20 79.37 414,823 -0.42(-0.52%)
Apr 13, 2021 80.14 80.91 79.05 79.79 564,223 -1.10(-1.35%)
Apr 12, 2021 80.67 81.36 80.06 80.89 467,281 +0.10(+0.12%)
Apr 09, 2021 80.78 81.10 80.19 80.79 678,858 -0.02(-0.02%)
Apr 08, 2021 81.75 82.09 78.92 80.80 1,084,225 +3.01(+3.87%)
Apr 07, 2021 79.91 79.92 77.61 77.80 1,145,306 -4.48(-5.45%)
Apr 06, 2021 81.90 84.32 81.90 82.28 879,025 -0.09(-0.11%)
Apr 05, 2021 82.59 83.44 82.29 82.37 548,293 +0.40(+0.49%)
Apr 01, 2021 81.73 82.17 81.24 81.96 341,600 +0.99(+1.22%)
Mar 31, 2021 81.86 82.30 80.36 80.98 365,445 -1.01(-1.24%)
Mar 30, 2021 80.54 82.11 80.04 81.99 312,397 +1.38(+1.72%)
Mar 29, 2021 81.48 82.84 80.52 80.61 367,652 -1.10(-1.34%)
Mar 26, 2021 80.35 81.77 79.98 81.70 282,012 +2.10(+2.64%)
Mar 25, 2021 77.93 79.79 77.32 79.60 321,129 +1.33(+1.70%)
Mar 24, 2021 77.90 79.82 77.90 78.27 457,425 +1.25(+1.62%)
Mar 23, 2021 78.08 78.83 76.44 77.02 500,899 -1.77(-2.24%)
Mar 22, 2021 79.10 79.45 77.58 78.79 355,179 -0.66(-0.82%)
Mar 19, 2021 79.48 80.28 77.26 79.45 1,462,524 -0.04(-0.06%)
Mar 18, 2021 80.30 80.58 79.02 79.49 387,831 -0.83(-1.03%)
Mar 17, 2021 79.71 81.14 79.39 80.32 381,541 +0.72(+0.90%)
Mar 16, 2021 81.47 81.68 79.09 79.60 387,639 -2.36(-2.88%)
Mar 15, 2021 81.58 82.02 80.48 81.96 411,197 +0.07(+0.09%)
Mar 12, 2021 80.00 82.14 80.00 81.89 390,830 +1.86(+2.32%)
Mar 11, 2021 80.74 81.06 79.62 80.03 550,298 -0.24(-0.30%)
Mar 10, 2021 78.04 80.43 77.23 80.28 594,847 +3.21(+4.17%)
Mar 09, 2021 78.46 78.92 77.02 77.06 328,777 -1.10(-1.40%)
Mar 08, 2021 77.10 78.92 76.32 78.16 480,975 +1.52(+1.98%)
Mar 05, 2021 74.50 76.75 72.81 76.64 464,675 +3.08(+4.19%)
Mar 04, 2021 75.79 75.79 72.36 73.56 491,345 -2.04(-2.70%)
Mar 03, 2021 77.10 77.53 75.59 75.60 435,160 -1.54(-2.00%)
Mar 02, 2021 79.33 79.43 76.85 77.14 356,249 -2.33(-2.94%)
Mar 01, 2021 78.22 80.00 77.73 79.48 368,395 +2.15(+2.77%)
Feb 26, 2021 78.18 78.19 76.13 77.33 656,582 -0.82(-1.05%)
Feb 25, 2021 78.12 79.24 77.66 78.15 505,132 +0.02(+0.02%)
Feb 24, 2021 77.09 78.29 75.80 78.13 393,713 +1.34(+1.74%)
Feb 23, 2021 75.98 77.00 74.24 76.79 427,727 +0.42(+0.55%)
Feb 22, 2021 77.17 77.46 75.89 76.37 337,527 -1.01(-1.31%)
Feb 19, 2021 76.62 77.65 76.62 77.38 354,186 +0.95(+1.25%)
Feb 18, 2021 75.25 76.60 74.74 76.43 434,492 +0.94(+1.25%)
Feb 17, 2021 74.96 75.69 74.30 75.49 321,855 +0.46(+0.61%)
Feb 16, 2021 76.56 76.76 75.03 75.03 307,767 -1.03(-1.36%)
Feb 12, 2021 75.52 76.39 75.18 76.06 252,608 +0.28(+0.37%)
Feb 11, 2021 76.85 77.49 75.28 75.79 400,588 -0.91(-1.18%)
Feb 10, 2021 77.92 77.93 76.11 76.69 433,709 -0.96(-1.24%)
Feb 09, 2021 76.37 77.66 75.59 77.65 351,445 +0.13(+0.17%)
Feb 08, 2021 77.40 78.36 76.66 77.52 493,518 +0.63(+0.82%)
Feb 05, 2021 76.32 77.90 74.88 76.89 971,674 +1.08(+1.42%)
Feb 04, 2021 73.24 76.61 73.20 75.81 893,403 +2.33(+3.16%)
Feb 03, 2021 74.41 74.74 72.50 73.49 475,012 +0.97(+1.34%)
Feb 02, 2021 72.67 72.89 70.45 72.52 431,092 +0.99(+1.38%)
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.