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

Msc Industrial Direct Company (NY: MSM )

91.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2012 45.43 45.64 45.26 45.35 681,087 +0.03(+0.07%)
Nov 29, 2012 45.45 45.54 44.79 45.31 228,595 +0.23(+0.51%)
Nov 28, 2012 44.56 45.26 44.28 45.08 451,503 +0.38(+0.85%)
Nov 27, 2012 44.17 45.13 44.15 44.70 490,869 +0.61(+1.39%)
Nov 26, 2012 44.17 44.50 43.64 44.09 340,889 -0.33(-0.74%)
Nov 23, 2012 43.90 44.42 43.80 44.42 95,056 +0.70(+1.60%)
Nov 21, 2012 44.18 44.28 43.62 43.72 225,520 -0.26(-0.60%)
Nov 20, 2012 43.73 44.19 43.27 43.98 254,746 +0.11(+0.26%)
Nov 19, 2012 43.95 44.40 43.50 43.87 352,398 +0.27(+0.63%)
Nov 16, 2012 43.75 43.99 43.32 43.60 349,884 -0.16(-0.37%)
Nov 15, 2012 43.02 43.88 42.67 43.76 601,950 +0.64(+1.48%)
Nov 14, 2012 44.09 44.09 43.04 43.12 653,827 -0.86(-1.96%)
Nov 13, 2012 44.17 44.49 43.90 43.98 317,261 -0.18(-0.41%)
Nov 12, 2012 44.26 44.55 44.09 44.17 555,719 +0.04(+0.08%)
Nov 09, 2012 43.94 44.61 43.54 44.13 403,358 +0.06(+0.13%)
Nov 08, 2012 44.62 44.78 43.82 44.07 523,089 -0.67(-1.49%)
Nov 07, 2012 44.84 44.95 44.29 44.74 496,987 -0.51(-1.12%)
Nov 06, 2012 44.85 45.32 44.77 45.25 730,105 +0.37(+0.83%)
Nov 05, 2012 44.44 45.05 44.16 44.87 643,933 +0.20(+0.45%)
Nov 02, 2012 45.93 45.93 44.66 44.67 690,238 -1.07(-2.34%)
Nov 01, 2012 45.42 46.04 43.94 45.74 1,035,670 -0.62(-1.34%)
Oct 31, 2012 43.61 46.95 43.61 46.36 914,203 +2.42(+5.52%)
Oct 26, 2012 43.88 43.94 43.94 43.94 441,213 -0.07(-0.16%)
Oct 25, 2012 43.46 44.01 42.99 44.01 425,343 +0.84(+1.94%)
Oct 24, 2012 43.50 43.50 42.81 43.17 871,947 -0.08(-0.19%)
Oct 23, 2012 43.63 43.86 43.14 43.25 703,785 -0.75(-1.70%)
Oct 19, 2012 44.43 44.50 43.78 43.99 333,537 -0.63(-1.42%)
Oct 18, 2012 44.58 44.84 44.30 44.63 671,259 +0.19(+0.42%)
Oct 17, 2012 44.68 45.11 44.32 44.44 490,302 -0.22(-0.49%)
Oct 16, 2012 44.33 45.12 44.09 44.66 666,618 -0.43(-0.95%)
Oct 15, 2012 44.93 45.19 44.47 45.09 496,717 +0.35(+0.78%)
Oct 12, 2012 45.06 45.50 44.50 44.74 641,026 -0.69(-1.52%)
Oct 11, 2012 43.89 45.49 43.89 45.43 1,380,290 +2.12(+4.89%)
Oct 10, 2012 43.29 43.42 43.12 43.31 784,943 +0.03(+0.07%)
Oct 09, 2012 43.32 43.38 42.94 43.28 594,048 -0.07(-0.17%)
Oct 08, 2012 42.99 43.45 42.96 43.35 201,815 +0.13(+0.30%)
Oct 05, 2012 43.40 43.66 43.07 43.22 262,623 -0.01(-0.01%)
Oct 04, 2012 43.01 43.54 42.85 43.23 581,907 +0.42(+0.97%)
Oct 03, 2012 42.23 42.86 42.09 42.81 500,862 +0.73(+1.73%)
Oct 02, 2012 41.94 42.20 41.77 42.09 480,126 +0.34(+0.80%)
Oct 01, 2012 42.12 42.29 40.68 41.75 2,058,837 -0.17(-0.42%)
Sep 28, 2012 41.78 42.04 41.56 41.92 734,874 +0.03(+0.07%)
Sep 27, 2012 41.73 42.04 41.10 41.89 1,247,414 +0.12(+0.28%)
Sep 26, 2012 43.74 43.82 41.70 41.78 1,928,656 -1.98(-4.53%)
Sep 25, 2012 44.67 44.77 43.72 43.76 854,411 -0.70(-1.58%)
Sep 24, 2012 44.96 45.00 44.42 44.46 370,184 -0.70(-1.54%)
Sep 21, 2012 45.46 45.55 45.11 45.16 649,501 +0.02(+0.05%)
Sep 20, 2012 44.91 45.17 44.61 45.13 416,251 -0.27(-0.59%)
Sep 19, 2012 44.89 45.60 44.79 45.40 323,110 +0.49(+1.09%)
Sep 18, 2012 45.40 45.51 44.83 44.91 262,802 -0.48(-1.07%)
Sep 17, 2012 45.88 46.06 45.39 45.39 370,054 -0.52(-1.14%)
Sep 14, 2012 44.73 46.07 44.73 45.91 533,322 +1.45(+3.26%)
Sep 13, 2012 44.23 44.76 43.49 44.47 619,658 -0.15(-0.33%)
Sep 12, 2012 44.86 45.01 44.29 44.62 226,710 -0.11(-0.25%)
Sep 11, 2012 45.25 45.54 44.61 44.73 527,877 -0.44(-0.96%)
Sep 10, 2012 44.92 45.36 44.81 45.16 697,600 +0.39(+0.86%)
Sep 07, 2012 44.06 44.80 43.98 44.78 347,446 +0.72(+1.64%)
Sep 06, 2012 43.37 44.34 43.30 44.06 396,450 +0.99(+2.29%)
Sep 05, 2012 43.67 43.75 42.99 43.07 579,698 -0.54(-1.24%)
Sep 04, 2012 42.94 43.74 42.14 43.61 728,781 +0.54(+1.26%)
Aug 31, 2012 42.79 43.17 42.37 43.07 436,424 +0.50(+1.17%)
Aug 30, 2012 42.46 42.73 42.30 42.57 500,154 -0.27(-0.62%)
Aug 29, 2012 43.20 43.21 42.47 42.84 478,410 -0.39(-0.91%)
Aug 27, 2012 43.91 44.07 43.16 43.23 634,728 -0.70(-1.60%)
Aug 24, 2012 43.62 44.08 43.49 43.93 466,115 +0.33(+0.76%)
Aug 23, 2012 43.57 43.75 43.31 43.60 765,928 +0.06(+0.13%)
Aug 22, 2012 43.80 44.10 43.50 43.55 548,009 -0.23(-0.53%)
Aug 21, 2012 43.61 43.91 43.49 43.78 524,122 +0.17(+0.38%)
Aug 20, 2012 44.14 44.17 43.29 43.61 439,776 -0.41(-0.93%)
Aug 17, 2012 43.35 44.08 43.29 44.02 367,410 +0.74(+1.71%)
Aug 16, 2012 42.74 43.50 42.50 43.28 367,711 +0.48(+1.12%)
Aug 15, 2012 42.92 43.03 42.64 42.80 669,342 -0.16(-0.38%)
Aug 14, 2012 43.38 43.43 42.76 42.96 415,265 -0.12(-0.29%)
Aug 13, 2012 42.37 43.09 42.28 43.09 616,976 +0.74(+1.75%)
Aug 10, 2012 42.62 42.81 42.23 42.35 600,980 -0.67(-1.56%)
Aug 09, 2012 43.73 43.73 42.96 43.02 378,774 -0.65(-1.48%)
Aug 08, 2012 43.68 43.79 43.16 43.66 459,349 -0.13(-0.30%)
Aug 07, 2012 43.24 44.08 43.20 43.79 847,010 +0.75(+1.73%)
Aug 06, 2012 42.93 43.52 42.69 43.05 971,455 +0.27(+0.62%)
Aug 03, 2012 42.48 43.10 42.12 42.78 493,502 +1.01(+2.43%)
Aug 02, 2012 42.48 42.72 41.43 41.77 585,024 -0.96(-2.24%)
Aug 01, 2012 42.82 43.19 42.50 42.73 1,054,785 +0.01(+0.03%)
Jul 31, 2012 43.20 43.34 42.59 42.71 575,511 -0.68(-1.58%)
Jul 30, 2012 43.46 43.76 43.32 43.40 1,213,392 -0.10(-0.23%)
Jul 27, 2012 42.74 43.68 42.60 43.50 433,388 +0.99(+2.34%)
Jul 26, 2012 42.09 42.61 41.89 42.50 680,233 +1.01(+2.44%)
Jul 25, 2012 42.19 42.37 41.03 41.49 1,133,561 -0.64(-1.52%)
Jul 24, 2012 42.88 43.06 41.71 42.13 1,646,936 -0.79(-1.84%)
Jul 23, 2012 41.58 43.20 41.00 42.92 1,485,970 +0.78(+1.86%)
Jul 20, 2012 41.82 42.25 41.57 42.14 881,403 -0.10(-0.24%)
Jul 19, 2012 41.95 42.58 41.81 42.23 1,054,714 +0.35(+0.83%)
Jul 18, 2012 40.29 42.28 40.21 41.89 1,466,515 +1.49(+3.68%)
Jul 17, 2012 39.62 40.41 39.46 40.40 630,507 +0.90(+2.28%)
Jul 16, 2012 40.00 40.00 39.10 39.50 571,329 -0.76(-1.88%)
Jul 13, 2012 39.77 40.45 39.77 40.26 839,565 +0.62(+1.57%)
Jul 12, 2012 38.31 40.13 38.31 39.64 1,485,217 +1.13(+2.94%)
Jul 11, 2012 38.48 38.81 38.15 38.51 727,313 +0.04(+0.10%)
Jul 10, 2012 39.28 39.60 38.20 38.47 1,463,062 -0.57(-1.45%)
Jul 09, 2012 38.85 39.38 38.56 39.03 733,315 -0.44(-1.12%)
Jul 06, 2012 40.25 40.25 39.25 39.48 976,443 -0.90(-2.23%)
Jul 05, 2012 40.30 40.56 40.15 40.38 1,121,220 -0.13(-0.32%)
Jul 03, 2012 40.09 40.57 40.01 40.51 529,437 +0.43(+1.07%)
Jul 02, 2012 40.54 40.93 39.81 40.08 1,232,369 -0.50(-1.24%)
Jun 29, 2012 41.10 41.10 40.02 40.58 1,457,020 +0.30(+0.74%)
Jun 28, 2012 39.21 41.01 38.69 40.28 3,054,915 +1.64(+4.25%)
Jun 27, 2012 39.65 39.73 38.41 38.64 2,025,776 -1.11(-2.80%)
Jun 26, 2012 39.95 40.64 39.44 39.76 1,194,629 -0.17(-0.43%)
Jun 25, 2012 39.79 40.39 39.57 39.93 1,599,372 -0.29(-0.72%)
Jun 22, 2012 40.49 40.53 40.03 40.22 1,801,483 -0.26(-0.64%)
Jun 21, 2012 42.36 42.49 40.41 40.48 804,720 -1.93(-4.55%)
Jun 20, 2012 42.57 42.69 42.26 42.41 725,659 -0.18(-0.42%)
Jun 19, 2012 42.32 42.91 42.32 42.59 1,574,540 +0.30(+0.72%)
Jun 18, 2012 40.93 42.30 40.45 42.29 1,094,764 +1.45(+3.56%)
Jun 15, 2012 39.82 40.96 39.77 40.83 860,659 +1.15(+2.89%)
Jun 14, 2012 40.27 40.62 39.34 39.69 766,609 -0.48(-1.20%)
Jun 13, 2012 40.93 41.06 40.11 40.17 595,546 -0.82(-2.01%)
Jun 12, 2012 40.82 41.19 40.46 41.00 883,898 +0.26(+0.64%)
Jun 11, 2012 42.53 42.55 40.67 40.74 768,061 -1.56(-3.69%)
Jun 08, 2012 42.25 42.83 41.99 42.30 1,132,820 -0.07(-0.18%)
Jun 07, 2012 42.48 42.70 41.89 42.37 451,554 +0.39(+0.93%)
Jun 06, 2012 41.64 42.23 41.39 41.98 859,658 +0.69(+1.68%)
Jun 05, 2012 43.14 43.17 40.32 41.29 2,866,006 -2.14(-4.92%)
Jun 04, 2012 42.95 43.48 42.56 43.42 733,073 +0.59(+1.37%)
Jun 01, 2012 43.47 43.72 42.70 42.83 596,554 -1.56(-3.51%)
May 31, 2012 44.82 45.04 43.86 44.39 1,014,481 -0.67(-1.50%)
May 30, 2012 45.61 45.61 44.91 45.07 579,737 -0.82(-1.78%)
May 29, 2012 45.37 46.06 45.18 45.89 547,308 +0.89(+1.97%)
May 25, 2012 44.83 45.17 44.42 45.00 728,149 +0.27(+0.60%)
May 24, 2012 44.82 44.91 43.71 44.74 390,563 -0.06(-0.14%)
May 23, 2012 43.61 44.85 43.30 44.80 1,040,969 +0.99(+2.26%)
May 22, 2012 42.83 44.07 42.58 43.81 1,227,565 +1.05(+2.46%)
May 21, 2012 42.29 42.80 41.97 42.75 1,085,874 +0.46(+1.10%)
May 18, 2012 42.93 43.09 42.14 42.29 541,400 -0.46(-1.09%)
May 17, 2012 44.38 44.38 42.69 42.75 941,976 -1.49(-3.36%)
May 16, 2012 44.09 44.62 44.05 44.24 898,950 +0.09(+0.20%)
May 15, 2012 43.80 44.33 43.68 44.15 1,847,531 +0.18(+0.41%)
May 14, 2012 44.11 44.20 43.71 43.97 1,164,530 -0.41(-0.93%)
May 11, 2012 45.03 45.24 44.25 44.39 1,151,104 -0.86(-1.90%)
May 10, 2012 45.40 45.66 45.19 45.25 943,607 +0.12(+0.27%)
May 09, 2012 44.71 45.37 44.37 45.13 1,341,436 +0.24(+0.54%)
May 08, 2012 44.69 45.01 44.17 44.88 662,517 -0.15(-0.33%)
May 07, 2012 45.42 45.78 44.89 45.03 544,214 -0.22(-0.48%)
May 04, 2012 45.52 45.75 44.80 45.25 642,032 -0.49(-1.07%)
May 03, 2012 46.36 46.44 45.58 45.74 1,186,734 -0.57(-1.23%)
May 02, 2012 45.22 46.44 45.16 46.31 716,642 +0.81(+1.78%)
May 01, 2012 45.57 46.26 45.26 45.50 834,719 -0.14(-0.30%)
Apr 30, 2012 46.15 46.15 45.42 45.63 760,788 -0.53(-1.15%)
Apr 27, 2012 46.30 46.35 45.82 46.17 756,142 +0.04(+0.08%)
Apr 26, 2012 46.15 46.31 45.86 46.13 875,698 -0.02(-0.05%)
Apr 25, 2012 45.97 46.21 45.65 46.15 1,621,924 +0.63(+1.37%)
Apr 24, 2012 47.37 47.43 45.48 45.53 1,579,930 -1.74(-3.68%)
Apr 23, 2012 48.44 48.47 47.24 47.27 1,302,485 -1.67(-3.40%)
Apr 20, 2012 48.91 49.19 48.81 48.93 391,582 +0.27(+0.56%)
Apr 19, 2012 49.42 49.53 48.33 48.66 463,785 -0.87(-1.75%)
Apr 18, 2012 49.47 49.67 49.17 49.53 542,619 +0.04(+0.07%)
Apr 17, 2012 48.91 49.71 48.66 49.49 461,702 +0.95(+1.96%)
Apr 16, 2012 48.24 48.63 47.94 48.54 371,950 +0.45(+0.93%)
Apr 13, 2012 48.15 48.57 47.89 48.09 300,305 -0.24(-0.50%)
Apr 12, 2012 48.41 48.79 48.23 48.33 529,077 -0.07(-0.14%)
Apr 11, 2012 48.10 48.43 47.77 48.40 485,089 +0.82(+1.73%)
Apr 10, 2012 49.31 49.45 47.55 47.58 593,903 -1.83(-3.70%)
Apr 09, 2012 49.83 49.99 49.22 49.40 683,682 -1.10(-2.17%)
Apr 05, 2012 51.01 51.29 50.27 50.50 583,323 -0.48(-0.94%)
Apr 04, 2012 51.54 51.65 49.63 50.98 809,825 -1.04(-1.99%)
Apr 03, 2012 51.57 52.31 51.49 52.01 629,056 +0.51(+0.98%)
Apr 02, 2012 51.23 51.98 50.94 51.51 518,216 +0.10(+0.20%)
Mar 30, 2012 51.88 51.98 51.40 51.40 303,492 -0.16(-0.31%)
Mar 29, 2012 51.72 51.81 51.11 51.56 335,609 -0.45(-0.87%)
Mar 28, 2012 51.54 52.04 50.98 52.01 429,303 +0.58(+1.13%)
Mar 27, 2012 51.67 51.78 51.36 51.43 305,281 -0.22(-0.43%)
Mar 26, 2012 51.40 51.77 51.27 51.65 301,817 +0.66(+1.30%)
Mar 23, 2012 50.88 51.03 50.22 50.99 160,212 +0.11(+0.22%)
Mar 22, 2012 51.07 51.16 50.32 50.88 312,064 -0.47(-0.91%)
Mar 21, 2012 51.12 51.78 50.54 51.35 378,482 +0.36(+0.70%)
Mar 20, 2012 50.79 51.21 50.70 50.99 235,280 -0.08(-0.16%)
Mar 19, 2012 51.19 51.41 50.81 51.07 389,164 -0.29(-0.56%)
Mar 16, 2012 51.72 51.90 51.32 51.36 630,705 -0.38(-0.73%)
Mar 15, 2012 51.97 52.09 51.37 51.74 404,462 -0.23(-0.45%)
Mar 14, 2012 51.99 52.12 51.31 51.98 297,440 -0.02(-0.05%)
Mar 13, 2012 51.15 52.02 50.95 52.00 289,174 +1.02(+2.00%)
Mar 12, 2012 50.78 51.13 50.46 50.98 263,446 +0.20(+0.39%)
Mar 09, 2012 50.44 51.21 50.36 50.78 258,070 +0.46(+0.91%)
Mar 08, 2012 49.99 50.70 49.60 50.33 269,677 +0.66(+1.33%)
Mar 07, 2012 49.29 49.96 49.11 49.67 358,241 +0.50(+1.02%)
Mar 06, 2012 49.41 49.52 49.00 49.17 369,973 -0.54(-1.09%)
Mar 05, 2012 49.45 49.85 49.32 49.71 233,830 +0.19(+0.39%)
Mar 02, 2012 49.03 49.67 48.52 49.52 452,128 +0.50(+1.02%)
Mar 01, 2012 49.18 49.44 48.89 49.02 341,271 +0.01(+0.01%)
Feb 29, 2012 49.16 49.50 48.68 49.01 378,732 -0.09(-0.18%)
Feb 28, 2012 49.72 49.76 48.88 49.10 203,975 -0.49(-0.98%)
Feb 27, 2012 48.93 49.75 48.63 49.59 392,129 +0.46(+0.94%)
Feb 24, 2012 49.51 50.31 48.83 49.12 296,209 -0.37(-0.75%)
Feb 23, 2012 49.73 49.88 49.36 49.49 265,408 -0.27(-0.53%)
Feb 22, 2012 49.62 50.17 49.36 49.76 300,645 +0.12(+0.25%)
Feb 21, 2012 50.07 50.31 49.51 49.64 378,696 -0.20(-0.40%)
Feb 17, 2012 49.65 50.09 49.65 49.83 214,365 +0.41(+0.82%)
Feb 16, 2012 49.40 50.06 49.24 49.43 365,368 -0.03(-0.06%)
Feb 15, 2012 49.69 49.69 49.06 49.46 456,747 -0.12(-0.24%)
Feb 14, 2012 49.23 49.67 49.14 49.57 308,484 +0.04(+0.07%)
Feb 13, 2012 48.74 49.55 48.71 49.54 387,150 +1.14(+2.36%)
Feb 10, 2012 47.89 48.48 47.80 48.40 630,924 +0.09(+0.18%)
Feb 09, 2012 48.14 48.41 47.73 48.31 386,995 +0.29(+0.60%)
Feb 08, 2012 47.87 48.14 47.59 48.02 236,691 +0.15(+0.31%)
Feb 07, 2012 47.72 48.11 47.51 47.87 290,553 +0.02(+0.04%)
Feb 06, 2012 47.83 48.10 47.77 47.85 250,037 -0.19(-0.40%)
Feb 03, 2012 47.55 48.14 47.40 48.04 312,518 +1.15(+2.45%)
Feb 02, 2012 47.62 47.62 46.51 46.90 413,720 -0.78(-1.63%)
Feb 01, 2012 47.30 47.72 47.18 47.67 373,688 +0.75(+1.60%)
Jan 31, 2012 46.98 47.17 46.61 46.92 478,054 +0.22(+0.46%)
Jan 30, 2012 46.61 46.90 46.23 46.70 311,303 -0.17(-0.37%)
Jan 27, 2012 47.24 47.47 46.83 46.88 298,669 -0.49(-1.04%)
Jan 26, 2012 48.01 48.46 47.21 47.37 319,235 +0.20(+0.42%)
Jan 25, 2012 47.08 47.26 46.77 47.17 375,287 -0.22(-0.46%)
Jan 24, 2012 46.84 47.68 46.84 47.39 258,528 +0.25(+0.54%)
Jan 23, 2012 46.98 47.54 46.97 47.14 545,550 +0.16(+0.34%)
Jan 20, 2012 47.29 47.49 46.86 46.98 476,846 -0.44(-0.92%)
Jan 19, 2012 47.46 47.54 46.98 47.41 551,498 +0.00(+0.00%)
Jan 18, 2012 46.45 47.54 46.45 47.41 592,075 +0.77(+1.64%)
Jan 17, 2012 46.57 46.78 46.14 46.65 764,956 +0.74(+1.61%)
Jan 13, 2012 45.13 45.98 44.90 45.91 405,912 +0.49(+1.07%)
Jan 12, 2012 45.12 45.46 44.96 45.42 558,006 +0.33(+0.73%)
Jan 11, 2012 44.97 45.14 44.92 45.09 374,885 +0.07(+0.15%)
Jan 10, 2012 45.74 45.88 44.83 45.03 474,367 -0.17(-0.37%)
Jan 09, 2012 45.03 45.24 44.77 45.19 891,650 +0.59(+1.33%)
Jan 06, 2012 44.75 45.27 44.45 44.60 1,263,435 -0.38(-0.85%)
Jan 05, 2012 44.02 45.35 43.36 44.98 1,080,314 +0.46(+1.02%)
Jan 04, 2012 43.79 44.93 43.57 44.53 942,075 +0.52(+1.17%)
Dec 30, 2011 44.41 44.41 44.00 44.01 288,248 -0.40(-0.90%)
Dec 29, 2011 43.35 44.46 43.35 44.41 315,118 +1.27(+2.94%)
Dec 28, 2011 43.70 43.83 43.12 43.14 468,324 -0.52(-1.18%)
Dec 27, 2011 43.49 43.80 43.43 43.66 214,691 +0.09(+0.20%)
Dec 23, 2011 43.57 43.97 43.42 43.57 315,091 +0.30(+0.68%)
Dec 21, 2011 42.53 43.38 42.20 43.28 542,490 +0.54(+1.25%)
Dec 20, 2011 42.08 43.09 41.96 42.74 354,396 +1.26(+3.04%)
Dec 19, 2011 41.78 42.45 41.32 41.48 493,494 -0.11(-0.27%)
Dec 16, 2011 41.03 42.18 41.03 41.59 1,103,747 +0.77(+1.88%)
Dec 15, 2011 40.47 41.02 40.47 40.82 830,435 +0.74(+1.86%)
Dec 14, 2011 40.71 40.72 39.97 40.08 484,193 -0.93(-2.26%)
Dec 13, 2011 42.16 42.45 40.71 41.01 516,210 -0.78(-1.86%)
Dec 12, 2011 42.06 42.06 41.18 41.78 259,719 -0.54(-1.26%)
Dec 09, 2011 41.38 42.46 41.37 42.32 423,975 +1.11(+2.69%)
Dec 08, 2011 41.36 41.62 41.11 41.21 448,572 -0.46(-1.11%)
Dec 07, 2011 41.57 41.87 41.09 41.67 705,046 -0.13(-0.31%)
Dec 06, 2011 42.20 42.31 41.64 41.80 793,468 -0.36(-0.86%)
Dec 05, 2011 42.53 42.80 41.80 42.17 1,030,667 +0.37(+0.88%)
Dec 02, 2011 42.88 43.63 41.68 41.80 769,744 -0.78(-1.83%)
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.