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 (%)
Mar 31, 2016 52.61 52.61 52.08 52.61 572,790 +0.09(+0.17%)
Mar 30, 2016 52.19 52.79 51.92 52.52 538,890 +0.63(+1.21%)
Mar 29, 2016 51.12 51.91 50.74 51.89 468,565 +0.68(+1.32%)
Mar 28, 2016 51.53 51.72 50.47 51.21 445,272 -0.19(-0.38%)
Mar 24, 2016 51.13 51.41 51.41 51.41 857,587 -0.17(-0.33%)
Mar 23, 2016 51.20 51.80 50.59 51.58 643,514 +0.30(+0.58%)
Mar 22, 2016 51.19 51.63 51.10 51.28 507,451 -0.34(-0.65%)
Mar 21, 2016 51.49 51.68 50.74 51.62 395,470 +0.05(+0.09%)
Mar 18, 2016 51.12 51.71 50.94 51.57 686,525 +0.47(+0.92%)
Mar 17, 2016 49.77 51.28 49.77 51.10 452,586 +1.33(+2.67%)
Mar 16, 2016 49.23 49.99 49.03 49.77 597,730 +0.52(+1.05%)
Mar 15, 2016 49.22 49.58 48.06 49.26 817,324 -0.34(-0.69%)
Mar 14, 2016 49.59 49.91 49.09 49.60 479,735 -0.12(-0.25%)
Mar 11, 2016 49.29 49.83 48.06 49.72 513,783 +0.78(+1.59%)
Mar 10, 2016 49.32 49.40 47.95 48.95 518,064 -0.38(-0.77%)
Mar 09, 2016 48.92 50.01 48.80 49.32 654,811 +0.61(+1.25%)
Mar 08, 2016 48.25 48.88 47.68 48.72 560,755 -0.03(-0.06%)
Mar 07, 2016 48.55 48.76 47.88 48.75 843,705 +0.26(+0.53%)
Mar 04, 2016 48.44 48.70 47.11 48.49 1,502,621 +0.04(+0.09%)
Mar 03, 2016 48.67 48.95 48.12 48.45 876,588 -0.10(-0.20%)
Mar 02, 2016 49.06 49.27 48.10 48.55 976,764 -0.48(-0.98%)
Mar 01, 2016 48.47 49.48 47.97 49.03 715,879 +1.06(+2.21%)
Feb 29, 2016 48.34 48.70 47.65 47.97 649,371 -0.41(-0.85%)
Feb 26, 2016 48.18 48.46 47.68 48.38 781,039 +0.46(+0.96%)
Feb 25, 2016 47.51 47.94 46.84 47.92 780,181 +0.45(+0.96%)
Feb 24, 2016 46.84 47.50 45.91 47.46 845,882 +0.30(+0.64%)
Feb 23, 2016 47.86 47.99 46.92 47.16 753,800 -0.65(-1.37%)
Feb 22, 2016 48.47 48.85 47.55 47.82 723,798 -0.03(-0.06%)
Feb 19, 2016 47.51 47.84 46.94 47.84 506,990 +0.00(+0.00%)
Feb 18, 2016 48.02 48.13 47.42 47.84 678,348 -0.04(-0.09%)
Feb 17, 2016 47.52 48.41 47.26 47.88 1,426,323 +0.87(+1.85%)
Feb 16, 2016 46.54 47.10 45.88 47.02 856,435 +0.90(+1.96%)
Feb 12, 2016 45.27 46.11 46.11 46.11 855,556 +1.25(+2.78%)
Feb 11, 2016 44.32 45.44 44.32 44.86 956,816 -0.38(-0.84%)
Feb 10, 2016 46.44 46.67 45.13 45.24 1,187,761 -0.94(-2.03%)
Feb 09, 2016 44.97 46.44 44.82 46.18 1,157,328 +0.79(+1.73%)
Feb 08, 2016 45.00 45.53 44.30 45.40 1,443,613 +0.17(+0.38%)
Feb 05, 2016 45.29 45.54 44.55 45.22 2,052,719 -0.10(-0.21%)
Feb 04, 2016 44.43 46.35 44.38 45.32 7,795,713 +0.85(+1.92%)
Feb 03, 2016 43.89 44.82 43.34 44.46 1,423,767 +0.79(+1.82%)
Feb 02, 2016 44.93 44.97 43.64 43.67 1,090,734 -1.57(-3.47%)
Feb 01, 2016 44.46 45.37 43.64 45.24 1,207,720 +0.57(+1.27%)
Jan 29, 2016 43.13 44.99 43.04 44.68 1,271,588 +1.59(+3.68%)
Jan 28, 2016 42.68 43.11 42.35 43.09 954,913 +0.94(+2.24%)
Jan 27, 2016 42.27 42.91 41.78 42.15 995,375 -0.18(-0.42%)
Jan 26, 2016 40.75 42.38 40.64 42.33 614,229 +1.83(+4.51%)
Jan 25, 2016 41.39 41.61 40.34 40.50 588,531 -1.12(-2.70%)
Jan 22, 2016 41.04 41.89 40.64 41.62 877,451 +1.26(+3.13%)
Jan 21, 2016 39.96 40.92 39.91 40.36 1,162,997 +0.33(+0.83%)
Jan 20, 2016 40.05 40.43 39.24 40.03 1,591,194 -0.57(-1.39%)
Jan 19, 2016 41.34 41.42 40.33 40.60 1,089,704 -0.43(-1.04%)
Jan 15, 2016 40.56 41.02 41.02 41.02 1,303,933 -0.42(-1.01%)
Jan 14, 2016 41.04 41.56 40.31 41.45 1,095,620 +0.46(+1.11%)
Jan 13, 2016 41.36 42.07 40.91 40.99 1,130,995 -0.30(-0.72%)
Jan 12, 2016 41.09 41.31 40.72 41.29 998,847 +0.48(+1.18%)
Jan 11, 2016 40.85 41.17 40.39 40.80 999,360 +0.00(+0.00%)
Jan 08, 2016 41.55 42.12 40.60 40.80 912,783 -0.52(-1.25%)
Jan 07, 2016 40.29 41.99 40.28 41.32 1,929,233 +0.05(+0.13%)
Jan 06, 2016 38.78 41.92 38.36 41.27 3,738,296 +2.55(+6.59%)
Jan 05, 2016 38.69 38.86 37.83 38.71 1,060,193 +0.02(+0.05%)
Jan 04, 2016 38.08 38.69 37.09 38.69 914,653 +0.18(+0.46%)
Dec 31, 2015 39.06 38.51 38.51 38.51 414,776 -0.74(-1.88%)
Dec 30, 2015 39.21 39.47 39.16 39.25 298,573 -0.06(-0.16%)
Dec 29, 2015 39.42 39.73 38.95 39.32 419,353 +0.19(+0.49%)
Dec 28, 2015 39.29 39.33 38.92 39.12 266,304 -0.31(-0.78%)
Dec 24, 2015 39.53 39.43 39.43 39.43 140,547 -0.10(-0.24%)
Dec 23, 2015 38.97 39.54 38.82 39.53 332,136 +0.81(+2.10%)
Dec 22, 2015 37.99 38.73 37.71 38.71 802,716 +0.70(+1.85%)
Dec 21, 2015 37.84 38.21 37.59 38.01 848,048 +0.32(+0.85%)
Dec 18, 2015 37.54 37.84 37.32 37.69 1,151,858 +0.03(+0.09%)
Dec 17, 2015 38.77 38.96 37.63 37.65 905,933 -1.02(-2.64%)
Dec 16, 2015 39.16 39.26 38.28 38.67 846,127 -0.26(-0.67%)
Dec 15, 2015 39.40 39.86 38.84 38.93 747,793 -1.15(-2.87%)
Dec 14, 2015 40.16 40.48 39.47 40.08 403,161 -0.07(-0.17%)
Dec 11, 2015 40.41 40.50 40.07 40.15 311,516 -0.59(-1.45%)
Dec 10, 2015 40.59 40.95 40.47 40.74 380,133 +0.15(+0.37%)
Dec 09, 2015 40.25 41.26 40.15 40.59 674,289 +0.00(+0.00%)
Dec 08, 2015 41.46 41.49 40.53 40.59 1,090,900 -1.40(-3.34%)
Dec 07, 2015 42.39 42.51 41.83 41.99 526,460 -0.59(-1.38%)
Dec 04, 2015 42.03 42.77 41.90 42.58 636,598 +0.51(+1.20%)
Dec 03, 2015 42.46 42.59 41.57 42.07 695,450 -0.26(-0.61%)
Dec 02, 2015 42.32 42.68 42.16 42.33 582,530 -0.10(-0.24%)
Dec 01, 2015 42.28 42.56 42.16 42.44 550,946 +0.21(+0.49%)
Nov 30, 2015 42.09 42.32 41.86 42.23 416,174 +0.31(+0.73%)
Nov 27, 2015 41.86 42.06 41.62 41.92 117,342 +0.01(+0.03%)
Nov 25, 2015 41.70 41.91 41.91 41.91 366,417 +0.16(+0.38%)
Nov 24, 2015 41.53 41.94 41.46 41.75 337,447 -0.03(-0.08%)
Nov 23, 2015 41.49 41.86 41.34 41.79 369,225 +0.23(+0.54%)
Nov 20, 2015 41.52 41.88 41.48 41.56 270,432 +0.21(+0.50%)
Nov 19, 2015 41.61 41.75 41.10 41.36 441,876 -0.40(-0.97%)
Nov 18, 2015 41.16 41.81 40.92 41.76 789,353 +0.76(+1.85%)
Nov 17, 2015 41.33 41.67 40.79 41.00 479,581 -0.31(-0.76%)
Nov 16, 2015 41.10 41.62 40.73 41.31 400,345 +0.16(+0.40%)
Nov 13, 2015 40.85 41.61 40.74 41.15 483,409 +0.15(+0.37%)
Nov 12, 2015 41.96 42.51 40.97 41.00 776,477 -1.16(-2.74%)
Nov 11, 2015 42.48 42.62 41.90 42.16 407,100 -0.27(-0.65%)
Nov 10, 2015 42.70 42.81 41.92 42.43 828,801 -0.35(-0.82%)
Nov 09, 2015 43.42 43.63 42.57 42.78 389,108 -0.76(-1.74%)
Nov 06, 2015 43.58 43.72 42.98 43.54 396,208 -0.07(-0.16%)
Nov 05, 2015 43.49 43.85 43.12 43.61 740,700 +0.04(+0.09%)
Nov 04, 2015 43.90 44.31 43.51 43.57 541,265 -0.23(-0.53%)
Nov 03, 2015 43.48 43.89 43.15 43.80 848,611 +0.34(+0.78%)
Nov 02, 2015 42.65 43.59 42.58 43.46 763,785 +0.78(+1.83%)
Oct 30, 2015 42.15 42.80 41.99 42.68 978,302 +0.57(+1.36%)
Oct 29, 2015 41.82 42.23 41.79 42.10 741,609 +0.22(+0.52%)
Oct 28, 2015 40.50 41.98 40.25 41.89 1,434,408 +1.38(+3.41%)
Oct 27, 2015 40.52 40.79 39.55 40.51 1,530,631 -0.04(-0.10%)
Oct 26, 2015 40.66 40.83 40.18 40.55 1,636,022 -0.10(-0.23%)
Oct 23, 2015 40.85 40.96 40.51 40.64 909,070 -0.08(-0.20%)
Oct 22, 2015 40.33 41.21 40.13 40.72 1,144,566 +0.71(+1.77%)
Oct 21, 2015 40.66 40.81 39.96 40.02 660,677 -0.56(-1.39%)
Oct 20, 2015 39.94 40.72 39.71 40.58 1,183,682 +0.54(+1.34%)
Oct 19, 2015 40.43 40.66 39.70 40.04 1,484,321 -0.60(-1.47%)
Oct 16, 2015 41.46 41.47 40.25 40.64 956,093 -1.14(-2.73%)
Oct 15, 2015 42.14 42.21 41.44 41.79 465,343 -0.20(-0.47%)
Oct 14, 2015 42.33 42.51 41.90 41.98 1,386,452 -0.31(-0.74%)
Oct 13, 2015 42.83 43.29 42.23 42.30 895,288 -1.18(-2.72%)
Oct 12, 2015 43.89 43.89 43.25 43.48 464,167 -0.37(-0.84%)
Oct 09, 2015 44.16 44.38 43.65 43.85 314,405 -0.34(-0.77%)
Oct 08, 2015 43.46 44.35 43.42 44.19 414,564 +0.64(+1.47%)
Oct 07, 2015 43.46 44.16 43.36 43.55 711,952 +0.40(+0.93%)
Oct 06, 2015 42.45 43.27 42.29 43.15 869,633 +0.71(+1.68%)
Oct 05, 2015 41.59 42.52 41.36 42.43 937,099 +0.90(+2.16%)
Oct 02, 2015 40.36 41.63 40.20 41.53 553,651 +0.69(+1.68%)
Oct 01, 2015 41.55 41.84 40.66 40.85 723,686 -0.65(-1.56%)
Sep 30, 2015 41.96 42.45 41.05 41.49 666,423 -0.18(-0.44%)
Sep 29, 2015 41.74 42.10 41.44 41.68 471,757 +0.01(+0.02%)
Sep 28, 2015 42.04 42.15 41.63 41.67 346,546 -0.61(-1.45%)
Sep 25, 2015 42.68 43.65 42.20 42.28 654,842 -0.08(-0.19%)
Sep 24, 2015 42.41 42.60 41.91 42.36 474,505 -0.45(-1.05%)
Sep 23, 2015 43.44 43.51 42.63 42.81 379,087 -0.56(-1.30%)
Sep 22, 2015 43.32 43.82 43.04 43.38 815,656 -0.41(-0.93%)
Sep 21, 2015 43.72 44.22 43.63 43.78 748,650 +0.22(+0.50%)
Sep 18, 2015 44.84 44.97 43.49 43.57 1,303,871 -1.75(-3.87%)
Sep 17, 2015 46.14 46.33 45.20 45.32 417,059 -0.84(-1.81%)
Sep 16, 2015 45.57 46.25 45.44 46.16 393,080 +0.61(+1.34%)
Sep 15, 2015 44.85 45.62 44.63 45.54 362,517 +0.82(+1.82%)
Sep 14, 2015 45.27 45.44 44.35 44.73 688,024 -0.55(-1.22%)
Sep 11, 2015 45.28 45.54 44.87 45.28 386,715 -0.25(-0.55%)
Sep 10, 2015 45.62 45.91 45.33 45.53 296,291 -0.14(-0.31%)
Sep 09, 2015 46.15 46.35 45.59 45.67 452,679 -0.05(-0.12%)
Sep 08, 2015 45.44 45.81 45.11 45.73 757,566 +0.92(+2.05%)
Sep 04, 2015 45.24 44.81 44.81 44.81 586,429 -0.89(-1.95%)
Sep 03, 2015 45.80 46.10 45.51 45.70 765,687 -0.12(-0.25%)
Sep 02, 2015 45.32 45.84 45.23 45.82 408,041 +0.92(+2.04%)
Sep 01, 2015 45.37 45.57 44.84 44.90 716,237 -1.12(-2.44%)
Aug 31, 2015 45.65 46.27 45.24 46.02 509,704 +0.16(+0.36%)
Aug 28, 2015 45.56 46.10 45.54 45.86 443,542 +0.27(+0.58%)
Aug 27, 2015 45.18 45.93 44.68 45.59 697,363 +0.87(+1.95%)
Aug 26, 2015 45.00 45.08 44.38 44.72 585,110 +0.50(+1.14%)
Aug 25, 2015 45.78 45.91 44.14 44.22 620,040 -0.82(-1.81%)
Aug 24, 2015 44.41 46.52 43.85 45.03 855,191 -1.54(-3.30%)
Aug 21, 2015 46.86 47.33 46.53 46.57 563,491 -0.63(-1.34%)
Aug 20, 2015 47.82 47.97 47.18 47.20 539,844 -1.09(-2.27%)
Aug 19, 2015 48.69 48.77 48.00 48.30 289,253 -0.67(-1.37%)
Aug 18, 2015 48.60 49.04 48.60 48.97 475,980 +0.29(+0.60%)
Aug 17, 2015 48.55 48.88 48.28 48.68 437,866 -0.01(-0.03%)
Aug 14, 2015 48.15 48.95 48.12 48.69 352,663 +0.62(+1.29%)
Aug 13, 2015 48.13 48.26 47.86 48.07 387,243 -0.29(-0.60%)
Aug 12, 2015 47.41 48.51 47.22 48.37 700,581 +0.54(+1.14%)
Aug 11, 2015 48.14 48.14 47.71 47.82 397,930 -0.75(-1.54%)
Aug 10, 2015 47.69 48.60 47.68 48.57 426,143 +1.15(+2.42%)
Aug 07, 2015 47.60 47.67 47.24 47.42 390,654 -0.14(-0.30%)
Aug 06, 2015 47.96 47.96 47.33 47.56 541,073 -0.36(-0.75%)
Aug 05, 2015 47.94 48.27 47.50 47.92 400,065 +0.14(+0.30%)
Aug 04, 2015 47.77 48.14 47.39 47.78 327,912 +0.05(+0.10%)
Aug 03, 2015 48.51 48.51 47.58 47.73 975,197 -0.71(-1.47%)
Jul 31, 2015 47.85 48.58 47.76 48.45 572,612 +0.70(+1.47%)
Jul 30, 2015 47.56 47.84 47.16 47.75 456,937 +0.08(+0.17%)
Jul 29, 2015 46.98 47.84 46.97 47.67 503,269 +0.74(+1.58%)
Jul 28, 2015 46.73 46.97 46.45 46.93 596,471 +0.38(+0.82%)
Jul 27, 2015 46.27 46.57 46.14 46.54 837,503 -0.04(-0.09%)
Jul 24, 2015 47.37 47.56 46.54 46.59 747,878 -0.88(-1.85%)
Jul 23, 2015 47.61 47.67 47.36 47.46 1,098,476 -0.18(-0.37%)
Jul 22, 2015 47.63 48.17 47.57 47.64 661,927 -0.07(-0.16%)
Jul 21, 2015 47.95 48.25 47.59 47.71 739,891 -0.15(-0.31%)
Jul 20, 2015 47.80 48.11 47.61 47.86 389,291 +0.05(+0.11%)
Jul 17, 2015 47.69 47.88 47.29 47.81 1,036,111 +0.07(+0.14%)
Jul 16, 2015 47.88 48.12 47.59 47.74 455,701 +0.11(+0.23%)
Jul 15, 2015 47.84 48.08 47.54 47.63 851,529 -0.24(-0.50%)
Jul 14, 2015 48.27 48.45 47.85 47.87 573,598 -0.50(-1.04%)
Jul 13, 2015 48.04 48.40 47.67 48.37 894,436 +0.58(+1.21%)
Jul 10, 2015 48.94 49.08 47.79 47.80 1,053,140 -0.50(-1.03%)
Jul 09, 2015 48.22 48.52 48.04 48.29 1,231,593 +0.43(+0.89%)
Jul 08, 2015 46.99 48.62 46.74 47.87 2,051,344 +0.48(+1.01%)
Jul 07, 2015 48.26 48.95 46.74 47.39 3,513,287 +1.43(+3.10%)
Jul 06, 2015 45.84 46.28 45.57 45.96 1,272,221 -0.33(-0.72%)
Jul 02, 2015 46.78 46.29 46.29 46.29 938,808 -0.36(-0.77%)
Jul 01, 2015 47.34 47.35 46.40 46.65 1,087,698 -0.52(-1.10%)
Jun 30, 2015 47.38 47.39 47.03 47.17 1,448,433 +0.12(+0.26%)
Jun 29, 2015 47.61 47.76 47.03 47.05 1,385,730 -0.89(-1.85%)
Jun 26, 2015 47.32 48.08 47.32 47.93 1,476,339 +0.72(+1.52%)
Jun 25, 2015 47.68 47.68 47.22 47.22 558,541 -0.30(-0.64%)
Jun 24, 2015 47.49 47.64 47.19 47.52 642,426 +0.03(+0.06%)
Jun 23, 2015 47.30 47.53 47.30 47.49 571,438 +0.30(+0.63%)
Jun 22, 2015 47.55 47.55 46.99 47.20 757,092 -0.08(-0.17%)
Jun 19, 2015 47.49 47.72 47.26 47.28 652,580 -0.24(-0.51%)
Jun 18, 2015 47.51 47.61 47.20 47.52 716,951 +0.07(+0.16%)
Jun 17, 2015 47.60 47.70 47.27 47.45 362,977 +0.00(+0.00%)
Jun 16, 2015 47.32 47.53 47.26 47.45 342,414 -0.03(-0.07%)
Jun 15, 2015 47.62 47.81 47.24 47.48 255,936 -0.65(-1.35%)
Jun 12, 2015 48.33 48.45 47.90 48.13 337,012 -0.23(-0.48%)
Jun 11, 2015 48.26 48.37 47.80 48.36 421,579 +0.25(+0.52%)
Jun 10, 2015 48.12 48.51 47.97 48.11 435,126 +0.33(+0.69%)
Jun 09, 2015 47.76 48.10 47.65 47.78 427,420 +0.06(+0.13%)
Jun 08, 2015 48.09 48.26 47.47 47.72 581,935 -0.45(-0.93%)
Jun 05, 2015 47.84 48.22 47.35 48.16 362,947 +0.32(+0.68%)
Jun 04, 2015 48.20 48.36 47.78 47.84 366,471 -0.53(-1.09%)
Jun 03, 2015 47.45 48.44 47.29 48.37 612,692 +0.95(+2.00%)
Jun 02, 2015 46.98 47.85 46.96 47.42 430,434 +0.34(+0.72%)
Jun 01, 2015 47.03 47.28 46.75 47.08 500,029 +0.18(+0.39%)
May 29, 2015 47.90 48.06 46.70 46.90 573,650 -1.09(-2.27%)
May 28, 2015 47.85 48.10 47.47 47.99 521,679 -0.03(-0.07%)
May 27, 2015 47.64 48.05 47.44 48.02 566,449 +0.39(+0.82%)
May 26, 2015 48.21 48.27 47.57 47.63 448,079 -0.66(-1.37%)
May 22, 2015 48.66 48.29 48.29 48.29 286,065 -0.43(-0.87%)
May 21, 2015 48.21 48.79 48.08 48.72 383,361 +0.51(+1.05%)
May 20, 2015 48.37 48.44 48.14 48.21 416,285 -0.05(-0.10%)
May 19, 2015 48.89 48.89 47.95 48.26 1,011,589 -0.55(-1.14%)
May 18, 2015 48.95 49.03 48.77 48.81 363,135 -0.06(-0.12%)
May 15, 2015 48.88 49.00 48.81 48.87 662,882 -0.11(-0.22%)
May 14, 2015 48.96 49.22 48.74 48.98 374,505 +0.26(+0.54%)
May 13, 2015 49.01 49.30 48.68 48.72 649,366 -0.65(-1.31%)
May 12, 2015 48.81 49.50 48.63 49.37 590,594 +0.41(+0.84%)
May 11, 2015 48.77 49.22 48.68 48.95 437,678 +0.11(+0.24%)
May 08, 2015 48.98 49.20 48.81 48.84 347,523 +0.27(+0.56%)
May 07, 2015 48.47 48.75 48.23 48.57 493,358 -0.01(-0.01%)
May 06, 2015 48.66 48.76 48.15 48.58 610,052 +0.14(+0.28%)
May 05, 2015 49.15 49.48 48.23 48.44 530,214 -0.72(-1.46%)
May 04, 2015 48.44 49.32 48.44 49.16 489,606 +0.76(+1.58%)
May 01, 2015 48.19 48.64 48.10 48.39 656,408 +0.35(+0.73%)
Apr 30, 2015 48.80 49.01 47.97 48.04 689,769 -0.85(-1.74%)
Apr 29, 2015 49.14 49.35 48.79 48.89 810,018 -0.42(-0.85%)
Apr 28, 2015 49.14 49.41 48.57 49.31 865,459 +0.24(+0.50%)
Apr 27, 2015 48.58 49.08 48.39 49.07 705,067 +0.57(+1.17%)
Apr 24, 2015 48.61 48.75 48.30 48.50 685,197 -0.09(-0.19%)
Apr 23, 2015 48.02 48.70 47.84 48.60 564,339 +0.43(+0.88%)
Apr 22, 2015 48.22 48.22 47.62 48.17 602,884 -0.01(-0.01%)
Apr 21, 2015 48.02 48.22 47.66 48.18 585,700 +0.25(+0.52%)
Apr 20, 2015 47.93 48.37 47.81 47.93 518,329 +0.19(+0.40%)
Apr 17, 2015 47.97 48.07 47.65 47.74 616,332 -0.74(-1.52%)
Apr 16, 2015 49.13 49.16 48.46 48.47 697,716 -0.50(-1.02%)
Apr 15, 2015 48.48 49.40 48.48 48.97 1,073,793 +0.54(+1.12%)
Apr 14, 2015 47.62 48.55 47.62 48.43 1,118,096 +0.92(+1.94%)
Apr 13, 2015 47.55 47.97 47.48 47.51 819,764 +0.03(+0.06%)
Apr 10, 2015 47.26 47.66 46.99 47.49 1,379,246 +0.33(+0.70%)
Apr 09, 2015 47.18 47.62 45.82 47.16 2,840,983 -0.75(-1.56%)
Apr 08, 2015 49.66 49.68 46.96 47.90 1,640,119 +0.15(+0.31%)
Apr 07, 2015 48.47 48.63 47.70 47.75 1,120,625 -0.75(-1.54%)
Apr 06, 2015 47.98 48.55 47.92 48.50 921,005 +0.42(+0.88%)
Apr 02, 2015 47.96 48.08 48.08 48.08 937,647 +0.04(+0.08%)
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.