Skip to main content

Msc Industrial Direct Company (NY: MSM )

99.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 55.49 55.49 54.54 54.82 406,441 -0.63(-1.13%)
Sep 29, 2014 55.24 55.78 55.24 55.45 412,731 -0.31(-0.56%)
Sep 26, 2014 55.57 55.84 55.27 55.76 396,144 +0.19(+0.33%)
Sep 25, 2014 56.33 56.67 55.49 55.58 348,167 -0.99(-1.76%)
Sep 24, 2014 56.11 56.65 55.96 56.57 461,596 +0.41(+0.73%)
Sep 23, 2014 56.52 56.65 56.13 56.16 337,307 -0.59(-1.04%)
Sep 22, 2014 57.27 57.27 56.58 56.75 352,425 -0.67(-1.17%)
Sep 19, 2014 57.73 58.08 57.19 57.42 1,311,270 -0.26(-0.46%)
Sep 18, 2014 57.52 57.73 57.40 57.69 413,304 +0.28(+0.48%)
Sep 17, 2014 57.60 57.81 57.09 57.41 578,794 +0.04(+0.07%)
Sep 16, 2014 57.54 57.89 57.13 57.37 594,555 -0.25(-0.43%)
Sep 15, 2014 57.99 57.99 57.44 57.62 303,484 -0.37(-0.64%)
Sep 12, 2014 58.21 58.69 57.44 57.99 365,263 -0.22(-0.37%)
Sep 11, 2014 57.83 58.42 57.77 58.21 251,535 +0.08(+0.14%)
Sep 10, 2014 58.38 58.55 57.76 58.13 386,089 -0.17(-0.29%)
Sep 09, 2014 58.45 58.70 58.05 58.30 595,956 -0.03(-0.04%)
Sep 08, 2014 58.16 58.96 57.96 58.32 611,306 +0.00(+0.00%)
Sep 05, 2014 58.46 58.46 58.02 58.32 227,391 -0.11(-0.19%)
Sep 04, 2014 58.08 58.84 58.08 58.43 244,905 +0.48(+0.83%)
Sep 03, 2014 58.02 58.31 57.76 57.95 267,771 +0.02(+0.03%)
Sep 02, 2014 57.99 58.91 57.70 57.93 580,719 +0.11(+0.19%)
Aug 29, 2014 57.74 57.82 57.82 57.82 249,433 +0.19(+0.33%)
Aug 28, 2014 57.60 57.83 57.39 57.63 245,980 -0.20(-0.34%)
Aug 27, 2014 58.13 58.13 57.48 57.83 299,404 -0.40(-0.68%)
Aug 26, 2014 58.12 58.37 58.17 58.22 235,114 +0.06(+0.10%)
Aug 25, 2014 58.05 58.23 57.52 58.17 168,423 +0.46(+0.80%)
Aug 22, 2014 57.62 57.83 57.44 57.71 233,758 +0.09(+0.16%)
Aug 21, 2014 57.72 57.97 57.24 57.62 282,898 -0.13(-0.22%)
Aug 20, 2014 57.27 57.86 57.19 57.74 374,551 +0.33(+0.58%)
Aug 19, 2014 57.42 57.73 57.19 57.41 431,732 +0.04(+0.07%)
Aug 18, 2014 56.74 57.40 56.61 57.37 234,210 +1.05(+1.87%)
Aug 15, 2014 57.09 57.24 56.05 56.32 487,404 -0.65(-1.14%)
Aug 14, 2014 56.33 57.01 56.33 56.97 358,037 +0.78(+1.38%)
Aug 13, 2014 56.85 56.85 56.00 56.19 631,733 -0.60(-1.06%)
Aug 12, 2014 56.27 56.97 56.17 56.79 713,611 +0.43(+0.76%)
Aug 11, 2014 56.46 56.86 56.29 56.36 211,077 +0.22(+0.39%)
Aug 08, 2014 55.76 56.12 55.54 56.15 607,061 +0.44(+0.78%)
Aug 07, 2014 55.80 55.97 55.44 55.71 618,491 +0.35(+0.64%)
Aug 06, 2014 54.72 55.48 54.72 55.36 604,637 +0.35(+0.63%)
Aug 05, 2014 54.81 55.25 54.73 55.01 503,125 -0.04(-0.08%)
Aug 04, 2014 54.78 55.09 54.05 55.06 480,910 +0.56(+1.04%)
Aug 01, 2014 54.61 54.90 54.23 54.49 585,778 -0.22(-0.40%)
Jul 31, 2014 55.43 55.56 54.54 54.71 644,956 -1.21(-2.17%)
Jul 30, 2014 55.92 56.33 55.81 55.92 603,661 +0.28(+0.51%)
Jul 29, 2014 56.33 56.37 55.64 55.64 435,257 -0.71(-1.25%)
Jul 28, 2014 56.90 56.94 56.17 56.35 507,842 -0.54(-0.95%)
Jul 25, 2014 56.55 57.01 56.38 56.88 496,661 +0.03(+0.06%)
Jul 24, 2014 56.49 56.97 56.42 56.85 806,015 +0.30(+0.53%)
Jul 23, 2014 56.95 56.95 56.40 56.55 513,668 -0.44(-0.78%)
Jul 22, 2014 57.08 57.31 56.85 56.99 448,346 +0.30(+0.53%)
Jul 21, 2014 56.50 56.92 56.30 56.69 431,586 -0.05(-0.09%)
Jul 18, 2014 56.30 56.77 56.18 56.74 653,471 +0.44(+0.79%)
Jul 17, 2014 57.18 57.24 56.29 56.30 834,828 -1.04(-1.81%)
Jul 16, 2014 57.73 57.73 57.22 57.34 1,004,881 -0.12(-0.21%)
Jul 15, 2014 57.32 57.63 57.04 57.46 1,129,763 +0.07(+0.12%)
Jul 14, 2014 56.99 57.45 56.95 57.39 1,210,084 +0.60(+1.06%)
Jul 11, 2014 56.36 56.94 55.90 56.79 753,711 +0.08(+0.15%)
Jul 10, 2014 56.34 57.89 56.15 56.70 904,634 -0.38(-0.66%)
Jul 09, 2014 57.88 58.80 56.76 57.08 2,136,435 -2.82(-4.70%)
Jul 08, 2014 59.67 60.17 59.10 59.90 1,562,567 +0.22(+0.37%)
Jul 07, 2014 60.98 61.11 59.66 59.68 668,786 -1.60(-2.61%)
Jul 03, 2014 60.34 61.28 61.28 61.28 553,743 +1.03(+1.71%)
Jul 02, 2014 60.23 60.78 60.14 60.25 469,607 -0.17(-0.28%)
Jul 01, 2014 61.20 61.20 60.00 60.41 1,118,332 -0.72(-1.18%)
Jun 30, 2014 60.42 61.15 60.01 61.13 402,225 +0.67(+1.11%)
Jun 27, 2014 59.81 60.56 59.81 60.46 393,706 +0.42(+0.70%)
Jun 26, 2014 60.53 60.53 59.46 60.04 505,743 -0.43(-0.72%)
Jun 25, 2014 59.84 60.56 59.78 60.48 293,233 +0.68(+1.13%)
Jun 24, 2014 59.95 60.69 59.73 59.80 310,054 -0.29(-0.49%)
Jun 23, 2014 60.33 60.53 59.64 60.09 320,026 -0.19(-0.32%)
Jun 20, 2014 60.64 60.71 60.10 60.28 518,020 -0.19(-0.31%)
Jun 19, 2014 60.56 60.73 60.05 60.47 443,158 -0.15(-0.25%)
Jun 18, 2014 60.20 60.63 59.98 60.62 238,462 +0.40(+0.67%)
Jun 17, 2014 59.84 60.74 59.66 60.22 377,414 +0.22(+0.37%)
Jun 16, 2014 59.99 60.28 59.63 60.00 280,711 -0.01(-0.02%)
Jun 13, 2014 60.10 60.62 59.80 60.01 323,355 -0.16(-0.27%)
Jun 12, 2014 61.18 61.18 59.91 60.17 583,091 -1.28(-2.08%)
Jun 11, 2014 61.39 61.76 61.18 61.45 395,059 +0.01(+0.02%)
Jun 10, 2014 61.09 61.50 60.69 61.43 291,437 +0.55(+0.90%)
Jun 06, 2014 60.52 61.09 60.50 60.88 625,764 +0.52(+0.86%)
Jun 05, 2014 59.57 60.45 59.09 60.37 376,377 +1.02(+1.71%)
Jun 04, 2014 58.85 59.47 58.40 59.35 344,433 +0.47(+0.80%)
Jun 03, 2014 59.17 59.46 58.56 58.88 485,446 -0.51(-0.85%)
Jun 02, 2014 58.86 59.69 58.43 59.38 546,547 +0.59(+1.01%)
May 30, 2014 58.39 59.04 58.37 58.79 514,215 +0.48(+0.82%)
May 29, 2014 57.99 58.55 57.54 58.31 376,127 +0.49(+0.85%)
May 28, 2014 57.90 58.39 57.46 57.82 224,271 -0.03(-0.04%)
May 27, 2014 57.61 58.09 57.37 57.84 328,619 +0.52(+0.90%)
May 23, 2014 57.15 57.32 57.32 57.32 290,985 +0.26(+0.46%)
May 22, 2014 56.95 57.33 56.84 57.06 136,763 +0.24(+0.42%)
May 21, 2014 56.45 56.85 56.26 56.83 392,957 +0.49(+0.87%)
May 20, 2014 57.32 57.32 56.12 56.33 722,069 -0.93(-1.63%)
May 19, 2014 57.17 57.77 57.17 57.27 416,492 +0.04(+0.07%)
May 16, 2014 56.99 57.29 56.47 57.23 252,670 +0.29(+0.51%)
May 15, 2014 57.57 57.73 56.00 56.94 762,164 -0.64(-1.11%)
May 14, 2014 58.03 58.54 57.32 57.58 496,740 -0.50(-0.87%)
May 13, 2014 58.75 58.98 57.86 58.08 997,118 -0.75(-1.28%)
May 12, 2014 57.62 59.04 57.41 58.84 790,542 +1.43(+2.49%)
May 09, 2014 57.21 57.47 56.67 57.41 376,047 +0.21(+0.37%)
May 08, 2014 57.16 57.83 56.88 57.20 554,961 -0.02(-0.03%)
May 07, 2014 57.18 57.45 56.44 57.22 675,604 +0.20(+0.36%)
May 06, 2014 57.35 57.50 56.77 57.01 351,712 -0.57(-0.99%)
May 05, 2014 57.82 57.97 56.97 57.58 408,237 -0.37(-0.64%)
May 02, 2014 58.49 59.02 57.89 57.95 319,230 -0.41(-0.70%)
May 01, 2014 58.35 59.46 58.12 58.36 1,210,132 +0.15(+0.26%)
Apr 30, 2014 57.16 58.28 56.90 58.21 862,212 +1.04(+1.82%)
Apr 29, 2014 57.02 57.28 56.73 57.16 456,257 +0.17(+0.29%)
Apr 28, 2014 57.38 57.64 56.03 57.00 663,211 -0.26(-0.45%)
Apr 25, 2014 57.61 57.75 57.08 57.25 617,975 -0.54(-0.94%)
Apr 24, 2014 57.49 57.88 57.18 57.80 948,120 +0.54(+0.94%)
Apr 23, 2014 57.11 57.53 57.09 57.26 548,850 +0.05(+0.09%)
Apr 22, 2014 56.41 57.26 56.35 57.21 860,884 +0.88(+1.57%)
Apr 21, 2014 55.90 56.45 55.75 56.33 607,643 +0.45(+0.80%)
Apr 17, 2014 56.04 55.88 55.88 55.88 647,051 -0.10(-0.18%)
Apr 16, 2014 55.51 56.17 55.29 55.98 550,488 +0.80(+1.45%)
Apr 15, 2014 55.26 55.66 54.41 55.18 435,347 -0.09(-0.16%)
Apr 14, 2014 56.17 56.17 54.92 55.27 551,151 -0.34(-0.61%)
Apr 11, 2014 56.15 56.97 55.21 55.61 1,105,718 -0.61(-1.08%)
Apr 10, 2014 57.35 57.64 55.80 56.22 1,213,946 -1.04(-1.82%)
Apr 09, 2014 57.31 59.14 56.75 57.26 2,228,170 +2.13(+3.87%)
Apr 08, 2014 54.61 55.41 54.35 55.13 1,122,025 +0.49(+0.90%)
Apr 07, 2014 55.38 55.56 54.52 54.64 921,137 -0.92(-1.65%)
Apr 04, 2014 56.78 57.08 55.39 55.56 922,019 -0.46(-0.83%)
Apr 03, 2014 55.54 56.07 55.22 56.02 776,811 +0.57(+1.03%)
Apr 02, 2014 55.34 55.89 55.21 55.45 562,437 +0.19(+0.35%)
Apr 01, 2014 55.16 55.77 54.40 55.26 590,722 +0.16(+0.29%)
Mar 31, 2014 55.08 55.47 54.68 55.10 665,900 +0.31(+0.56%)
Mar 28, 2014 54.43 55.67 54.36 54.79 559,039 +0.57(+1.05%)
Mar 27, 2014 54.21 54.61 53.54 54.23 765,852 +0.08(+0.14%)
Mar 26, 2014 55.27 55.66 54.11 54.15 383,623 -0.91(-1.65%)
Mar 25, 2014 55.29 55.47 54.58 55.06 474,037 +0.06(+0.10%)
Mar 24, 2014 56.18 56.21 54.85 55.00 912,398 -1.16(-2.06%)
Mar 21, 2014 55.48 56.16 55.07 56.16 1,262,428 +0.92(+1.66%)
Mar 20, 2014 54.68 55.26 54.38 55.24 682,167 -0.41(-0.73%)
Mar 19, 2014 56.15 56.50 55.35 55.65 416,832 -0.57(-1.02%)
Mar 18, 2014 55.86 56.26 55.51 56.22 545,180 +0.38(+0.68%)
Mar 17, 2014 55.31 56.23 55.31 55.84 613,551 +0.83(+1.52%)
Mar 14, 2014 54.41 55.37 54.23 55.01 352,327 +0.44(+0.81%)
Mar 13, 2014 55.82 55.84 54.44 54.57 501,994 -1.08(-1.93%)
Mar 12, 2014 55.41 55.66 55.07 55.65 564,403 -0.08(-0.14%)
Mar 11, 2014 56.43 56.43 55.33 55.72 569,064 -0.55(-0.97%)
Mar 10, 2014 56.07 56.41 55.66 56.27 383,884 +0.04(+0.07%)
Mar 07, 2014 56.43 56.86 56.09 56.23 332,607 +0.00(+0.00%)
Mar 06, 2014 56.22 56.56 55.68 56.23 586,983 +0.13(+0.24%)
Mar 05, 2014 55.54 56.10 55.36 56.10 568,858 +0.56(+1.01%)
Mar 04, 2014 55.56 55.75 55.17 55.54 410,453 +0.61(+1.11%)
Mar 03, 2014 54.45 55.19 54.20 54.93 565,254 -0.05(-0.09%)
Feb 28, 2014 54.88 55.29 54.65 54.98 388,499 +0.16(+0.29%)
Feb 27, 2014 54.19 54.84 54.12 54.82 293,836 +0.50(+0.93%)
Feb 26, 2014 54.05 54.69 53.93 54.31 455,264 +0.43(+0.79%)
Feb 25, 2014 54.14 54.30 53.80 53.89 378,083 -0.25(-0.46%)
Feb 24, 2014 54.62 54.96 54.10 54.14 423,375 -0.06(-0.11%)
Feb 21, 2014 54.36 54.65 54.17 54.19 343,040 -0.05(-0.09%)
Feb 20, 2014 53.48 54.33 53.27 54.24 569,091 +0.78(+1.47%)
Feb 19, 2014 53.24 53.88 53.07 53.46 440,171 -0.01(-0.02%)
Feb 18, 2014 53.61 53.65 52.97 53.47 563,865 +0.00(+0.00%)
Feb 14, 2014 52.80 53.47 53.47 53.47 662,984 +0.62(+1.17%)
Feb 13, 2014 52.00 52.89 52.00 52.86 339,054 +0.36(+0.68%)
Feb 12, 2014 52.52 52.80 52.23 52.50 455,896 +0.02(+0.04%)
Feb 11, 2014 51.88 52.54 51.64 52.48 384,755 +0.60(+1.15%)
Feb 10, 2014 52.02 52.16 51.44 51.88 599,704 -0.21(-0.40%)
Feb 07, 2014 52.16 52.35 51.73 52.09 679,169 +0.24(+0.47%)
Feb 06, 2014 51.26 51.88 51.20 51.85 858,491 +0.78(+1.53%)
Feb 05, 2014 51.68 52.12 50.63 51.07 1,261,211 -0.76(-1.47%)
Feb 04, 2014 52.05 52.61 51.45 51.83 1,327,384 +0.29(+0.56%)
Feb 03, 2014 53.56 53.59 51.36 51.54 1,191,007 -1.96(-3.67%)
Jan 31, 2014 52.87 53.73 52.79 53.51 651,207 -0.20(-0.37%)
Jan 30, 2014 53.63 53.96 53.18 53.70 608,099 +0.52(+0.98%)
Jan 29, 2014 53.20 53.86 53.08 53.18 616,544 -0.60(-1.11%)
Jan 28, 2014 54.28 54.65 53.40 53.78 693,023 -0.35(-0.65%)
Jan 27, 2014 54.13 54.60 53.83 54.13 881,821 +0.08(+0.15%)
Jan 24, 2014 54.73 54.73 53.79 54.05 1,329,924 -1.15(-2.09%)
Jan 23, 2014 55.40 55.81 54.95 55.20 726,334 -0.74(-1.32%)
Jan 22, 2014 55.97 56.00 55.42 55.94 569,386 +0.03(+0.05%)
Jan 21, 2014 56.83 56.91 55.86 55.91 669,663 -0.35(-0.62%)
Jan 17, 2014 56.46 56.26 56.26 56.26 610,536 -0.17(-0.30%)
Jan 16, 2014 56.02 56.78 55.80 56.43 1,369,900 +0.24(+0.42%)
Jan 15, 2014 55.65 56.34 55.21 56.20 1,205,876 +0.55(+0.98%)
Jan 14, 2014 55.07 55.71 54.61 55.65 1,394,081 +1.30(+2.39%)
Jan 13, 2014 54.14 54.66 54.07 54.35 1,224,286 -0.03(-0.06%)
Jan 10, 2014 53.74 54.51 53.74 54.38 839,206 +0.70(+1.30%)
Jan 09, 2014 53.68 53.73 53.07 53.68 1,392,971 +0.08(+0.14%)
Jan 08, 2014 52.03 53.77 51.02 53.61 2,398,299 +1.97(+3.81%)
Jan 07, 2014 51.47 51.82 51.08 51.64 1,368,660 +0.36(+0.70%)
Jan 06, 2014 51.71 52.01 51.13 51.28 795,580 -0.33(-0.64%)
Jan 03, 2014 51.32 51.88 51.32 51.61 419,887 +0.39(+0.77%)
Jan 02, 2014 51.24 51.36 50.93 51.22 1,115,235 -0.08(-0.16%)
Dec 31, 2013 51.70 51.30 51.30 51.30 447,555 -0.39(-0.76%)
Dec 30, 2013 51.65 51.95 51.52 51.69 863,489 +0.00(+0.00%)
Dec 27, 2013 52.05 52.17 51.64 51.69 331,131 -0.29(-0.56%)
Dec 26, 2013 52.25 52.28 51.83 51.98 251,312 -0.08(-0.16%)
Dec 24, 2013 51.77 52.19 51.77 52.07 136,609 +0.29(+0.56%)
Dec 23, 2013 54.05 54.05 51.25 51.77 273,863 +0.62(+1.22%)
Dec 20, 2013 51.10 51.46 50.33 51.15 922,857 +0.04(+0.07%)
Dec 19, 2013 51.26 51.55 51.01 51.11 587,822 -0.40(-0.78%)
Dec 18, 2013 50.34 51.73 50.34 51.51 988,280 +1.17(+2.33%)
Dec 17, 2013 50.01 50.57 49.88 50.34 788,076 +0.23(+0.46%)
Dec 16, 2013 49.59 50.21 49.36 50.11 448,711 +1.07(+2.17%)
Dec 13, 2013 49.24 49.45 48.71 49.05 682,597 -0.01(-0.03%)
Dec 12, 2013 49.60 49.60 48.83 49.06 479,413 -0.43(-0.86%)
Dec 11, 2013 50.45 50.56 49.31 49.48 511,571 -0.96(-1.91%)
Dec 10, 2013 50.61 50.85 50.40 50.45 436,864 -0.33(-0.65%)
Dec 09, 2013 50.15 51.08 50.15 50.78 1,101,602 +0.47(+0.93%)
Dec 06, 2013 49.27 50.42 49.17 50.31 808,165 +1.57(+3.23%)
Dec 05, 2013 48.60 48.89 48.57 48.74 487,646 -0.19(-0.39%)
Dec 04, 2013 51.53 51.53 48.42 48.93 619,424 -0.33(-0.67%)
Dec 03, 2013 49.36 49.69 49.06 49.26 928,603 -0.25(-0.51%)
Dec 02, 2013 48.79 49.60 48.59 49.51 750,951 +0.76(+1.56%)
Nov 29, 2013 48.75 48.98 48.40 48.75 261,343 -0.03(-0.06%)
Nov 27, 2013 48.67 48.81 48.36 48.78 298,204 +0.14(+0.29%)
Nov 26, 2013 48.53 48.74 48.27 48.64 266,430 +0.16(+0.33%)
Nov 25, 2013 48.65 48.79 48.39 48.48 205,084 -0.15(-0.30%)
Nov 22, 2013 48.89 49.05 48.22 48.63 472,145 -0.31(-0.64%)
Nov 21, 2013 48.85 49.21 48.64 48.94 284,957 +0.15(+0.30%)
Nov 20, 2013 49.76 49.76 48.69 48.79 339,187 -0.48(-0.97%)
Nov 19, 2013 49.83 50.05 49.22 49.27 719,562 -0.53(-1.06%)
Nov 18, 2013 49.90 50.31 49.72 49.80 1,259,889 +0.44(+0.90%)
Nov 15, 2013 48.75 49.53 48.46 49.35 1,352,377 +1.31(+2.72%)
Nov 14, 2013 48.05 48.22 47.49 48.04 830,485 +0.12(+0.25%)
Nov 13, 2013 47.99 48.26 47.74 47.92 1,282,570 -0.28(-0.58%)
Nov 12, 2013 48.01 48.44 47.90 48.20 977,295 +0.00(+0.00%)
Nov 11, 2013 48.06 48.43 48.00 48.20 636,543 +0.02(+0.04%)
Nov 08, 2013 48.13 48.56 48.01 48.18 1,157,002 +0.13(+0.26%)
Nov 07, 2013 49.36 49.37 48.02 48.06 717,481 -1.21(-2.46%)
Nov 06, 2013 50.02 50.02 49.23 49.27 800,836 -0.25(-0.50%)
Nov 05, 2013 49.03 49.63 48.62 49.52 886,266 +0.07(+0.14%)
Nov 04, 2013 48.94 49.60 48.57 49.45 834,430 +0.81(+1.66%)
Nov 01, 2013 48.14 48.94 48.12 48.64 716,820 +0.40(+0.84%)
Oct 31, 2013 48.13 49.02 47.69 48.24 1,964,166 -0.78(-1.60%)
Oct 30, 2013 53.07 55.29 48.98 49.02 2,602,536 -3.65(-6.93%)
Oct 29, 2013 52.45 52.73 51.97 52.67 685,041 +0.24(+0.46%)
Oct 28, 2013 52.87 52.92 52.25 52.43 607,378 -0.44(-0.82%)
Oct 25, 2013 51.96 52.91 51.77 52.87 475,545 +0.93(+1.80%)
Oct 24, 2013 51.63 52.03 51.53 51.93 424,897 +0.29(+0.56%)
Oct 23, 2013 51.55 51.74 51.27 51.64 324,776 -0.05(-0.10%)
Oct 22, 2013 50.79 51.75 50.76 51.69 488,079 +0.94(+1.85%)
Oct 21, 2013 50.89 50.89 50.35 50.75 534,462 -0.20(-0.40%)
Oct 18, 2013 51.00 51.11 50.61 50.95 287,426 +0.20(+0.40%)
Oct 17, 2013 49.87 50.81 49.87 50.75 295,385 +0.54(+1.07%)
Oct 16, 2013 50.01 50.66 49.78 50.21 425,207 +0.37(+0.75%)
Oct 15, 2013 50.27 50.55 49.59 49.84 395,328 -0.48(-0.95%)
Oct 14, 2013 50.11 50.45 49.85 50.32 480,952 -0.13(-0.25%)
Oct 11, 2013 50.30 50.55 50.00 50.45 380,132 +0.08(+0.16%)
Oct 10, 2013 49.61 50.37 49.35 50.37 545,681 +1.22(+2.48%)
Oct 09, 2013 50.05 50.07 48.65 49.15 1,217,841 -1.03(-2.05%)
Oct 08, 2013 51.41 51.45 49.87 50.18 853,881 -1.65(-3.18%)
Oct 07, 2013 52.01 52.23 51.57 51.82 288,862 -0.56(-1.07%)
Oct 04, 2013 52.39 52.55 52.06 52.39 699,135 +0.21(+0.41%)
Oct 03, 2013 51.61 52.28 51.03 52.17 596,519 +0.54(+1.04%)
Oct 02, 2013 51.60 51.85 51.21 51.63 316,724 -0.37(-0.70%)
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.