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

Msc Industrial Direct Company (NY: MSM )

90.96 -0.28 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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, 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%)
Oct 03, 2016 51.07 51.61 50.88 51.25 470,149 +0.05(+0.10%)
Sep 30, 2016 50.69 51.49 50.63 51.20 527,001 +0.73(+1.45%)
Sep 29, 2016 50.33 50.71 50.02 50.47 788,375 +0.15(+0.29%)
Sep 28, 2016 50.06 50.41 49.77 50.32 712,770 +0.42(+0.84%)
Sep 27, 2016 49.60 50.05 49.58 49.90 559,617 +0.08(+0.17%)
Sep 26, 2016 49.93 50.27 49.78 49.82 545,161 -0.40(-0.79%)
Sep 23, 2016 50.55 50.87 50.19 50.22 767,742 -0.66(-1.30%)
Sep 22, 2016 50.22 50.99 50.05 50.88 983,385 +1.10(+2.21%)
Sep 21, 2016 49.42 49.79 49.23 49.78 395,545 +0.45(+0.90%)
Sep 20, 2016 50.50 50.65 49.32 49.33 795,241 -0.81(-1.61%)
Sep 19, 2016 50.11 50.85 49.72 50.14 683,012 +0.28(+0.56%)
Sep 16, 2016 50.95 51.15 49.74 49.86 1,089,796 -1.26(-2.47%)
Sep 15, 2016 50.65 51.14 50.55 51.12 453,237 +0.37(+0.73%)
Sep 14, 2016 50.48 51.24 50.48 50.75 754,075 +0.34(+0.68%)
Sep 13, 2016 50.54 51.24 50.36 50.41 567,606 -0.33(-0.66%)
Sep 12, 2016 50.13 50.87 49.95 50.75 725,677 +0.44(+0.87%)
Sep 09, 2016 50.98 51.12 50.30 50.31 670,114 -1.14(-2.21%)
Sep 08, 2016 50.83 51.49 50.78 51.45 567,906 +0.63(+1.25%)
Sep 07, 2016 50.42 50.91 50.20 50.81 743,939 -0.61(-1.18%)
Sep 06, 2016 51.88 52.03 51.31 51.42 724,302 -0.31(-0.61%)
Sep 02, 2016 51.52 51.73 51.73 51.73 379,372 +0.46(+0.90%)
Sep 01, 2016 51.05 51.32 50.04 51.27 1,408,166 +0.33(+0.64%)
Aug 31, 2016 51.49 51.51 50.74 50.94 541,146 -0.68(-1.32%)
Aug 30, 2016 51.73 51.77 51.53 51.63 291,216 -0.02(-0.04%)
Aug 29, 2016 51.43 51.86 51.36 51.65 254,399 +0.25(+0.49%)
Aug 26, 2016 51.30 51.88 51.08 51.40 356,758 +0.03(+0.05%)
Aug 25, 2016 51.17 51.78 51.05 51.37 518,325 +0.06(+0.11%)
Aug 24, 2016 51.29 51.57 51.09 51.31 447,490 -0.02(-0.04%)
Aug 23, 2016 51.64 52.03 51.33 51.33 351,163 -0.24(-0.46%)
Aug 22, 2016 51.31 51.69 51.15 51.57 353,834 +0.03(+0.07%)
Aug 19, 2016 51.13 51.65 50.85 51.54 733,691 -0.10(-0.19%)
Aug 18, 2016 51.14 51.63 50.98 51.63 519,228 +0.54(+1.06%)
Aug 17, 2016 50.92 51.13 50.66 51.09 760,976 +0.02(+0.04%)
Aug 16, 2016 51.45 51.55 51.05 51.07 515,668 -0.41(-0.80%)
Aug 15, 2016 51.46 51.77 51.11 51.48 871,727 +0.22(+0.42%)
Aug 12, 2016 51.17 51.37 50.95 51.26 1,438,986 +0.05(+0.10%)
Aug 11, 2016 50.96 51.43 50.76 51.22 1,031,085 +0.54(+1.07%)
Aug 10, 2016 50.50 50.98 50.50 50.67 748,786 +0.13(+0.25%)
Aug 09, 2016 50.60 50.62 50.29 50.55 856,529 -0.06(-0.12%)
Aug 08, 2016 50.98 51.03 50.52 50.61 547,320 -0.20(-0.40%)
Aug 05, 2016 50.57 50.88 50.46 50.81 717,176 +0.44(+0.87%)
Aug 04, 2016 50.55 50.74 50.34 50.37 1,205,361 +0.01(+0.01%)
Aug 03, 2016 50.13 50.43 49.99 50.36 1,158,424 +0.24(+0.47%)
Aug 02, 2016 50.26 50.35 49.92 50.13 1,622,877 -0.13(-0.25%)
Aug 01, 2016 50.02 50.41 49.89 50.25 1,109,762 +0.15(+0.31%)
Jul 29, 2016 49.97 50.28 49.51 50.10 737,928 -0.03(-0.07%)
Jul 28, 2016 49.98 50.26 49.97 50.13 575,158 +0.10(+0.20%)
Jul 27, 2016 50.06 50.33 49.85 50.04 847,274 +0.00(+0.00%)
Jul 26, 2016 49.93 50.34 49.86 50.04 548,645 +0.14(+0.28%)
Jul 25, 2016 49.90 50.15 49.82 49.90 601,766 -0.12(-0.24%)
Jul 22, 2016 50.05 50.21 49.83 50.02 617,801 -0.05(-0.10%)
Jul 21, 2016 50.25 50.48 49.97 50.06 1,047,090 -0.23(-0.46%)
Jul 20, 2016 50.15 50.59 49.99 50.29 309,185 +0.13(+0.26%)
Jul 19, 2016 50.52 50.75 50.02 50.16 689,288 -0.57(-1.13%)
Jul 18, 2016 50.92 51.19 50.73 50.73 652,503 -0.18(-0.36%)
Jul 15, 2016 51.36 51.68 50.87 50.92 937,645 -0.10(-0.21%)
Jul 14, 2016 50.81 51.33 50.66 51.02 1,314,109 +0.43(+0.85%)
Jul 13, 2016 50.73 50.85 50.29 50.59 511,457 -0.18(-0.36%)
Jul 12, 2016 50.22 50.96 49.81 50.77 1,464,891 +0.08(+0.17%)
Jul 11, 2016 50.87 51.24 50.68 50.68 1,200,171 -0.14(-0.27%)
Jul 08, 2016 51.61 51.51 50.80 50.82 1,280,408 -0.39(-0.76%)
Jul 07, 2016 50.75 51.31 50.04 51.22 2,137,018 +0.94(+1.86%)
Jul 06, 2016 48.54 50.91 48.54 50.28 1,853,783 +1.19(+2.42%)
Jul 05, 2016 49.18 49.20 48.37 49.09 1,504,023 -0.39(-0.78%)
Jul 01, 2016 48.83 49.48 49.48 49.48 585,659 +0.55(+1.13%)
Jun 30, 2016 48.22 49.20 48.05 48.93 921,364 +0.69(+1.42%)
Jun 29, 2016 48.48 48.79 47.75 48.24 1,006,842 +0.22(+0.46%)
Jun 28, 2016 48.66 49.51 47.68 48.02 898,201 -0.09(-0.19%)
Jun 27, 2016 47.85 48.20 46.97 48.11 1,120,691 -0.23(-0.47%)
Jun 24, 2016 48.86 49.40 48.25 48.34 1,027,023 -2.24(-4.43%)
Jun 23, 2016 50.46 50.77 50.20 50.58 487,376 +0.66(+1.32%)
Jun 22, 2016 49.90 50.13 49.64 49.92 863,807 +0.11(+0.22%)
Jun 21, 2016 50.36 50.63 49.72 49.81 722,826 -0.70(-1.39%)
Jun 20, 2016 50.81 51.53 50.47 50.51 599,453 +0.31(+0.61%)
Jun 17, 2016 49.95 50.94 49.24 50.20 930,602 -0.35(-0.69%)
Jun 16, 2016 49.79 50.61 49.35 50.55 548,543 +0.64(+1.28%)
Jun 15, 2016 50.04 50.41 49.77 49.91 653,701 -0.15(-0.29%)
Jun 14, 2016 49.81 50.17 49.35 50.06 585,525 +0.21(+0.42%)
Jun 13, 2016 50.38 50.60 49.54 49.85 909,770 -0.75(-1.48%)
Jun 10, 2016 51.94 51.99 50.35 50.60 767,091 -1.59(-3.04%)
Jun 09, 2016 52.10 52.41 51.62 52.19 441,194 -0.09(-0.17%)
Jun 08, 2016 51.99 52.69 51.66 52.28 514,627 +0.49(+0.95%)
Jun 07, 2016 51.78 51.98 51.42 51.78 500,585 -0.08(-0.15%)
Jun 06, 2016 51.69 52.01 51.01 51.86 744,515 +0.01(+0.01%)
Jun 03, 2016 52.33 52.33 51.42 51.85 548,620 -0.61(-1.16%)
Jun 02, 2016 52.34 52.69 51.85 52.46 564,856 -0.12(-0.24%)
Jun 01, 2016 51.87 52.60 51.46 52.59 550,948 +0.62(+1.19%)
May 31, 2016 52.04 52.50 51.53 51.97 649,148 -0.09(-0.17%)
May 27, 2016 51.59 52.06 52.06 52.06 482,545 +0.60(+1.16%)
May 26, 2016 51.10 51.60 51.10 51.46 401,996 +0.34(+0.66%)
May 25, 2016 50.70 51.26 50.20 51.12 859,381 -0.62(-1.21%)
May 24, 2016 51.19 51.96 51.19 51.75 446,805 +0.64(+1.25%)
May 23, 2016 50.41 51.46 50.04 51.11 799,917 +0.63(+1.25%)
May 20, 2016 50.10 50.76 49.84 50.48 444,984 +0.59(+1.18%)
May 19, 2016 49.72 50.22 49.31 49.89 517,325 -0.11(-0.22%)
May 18, 2016 50.54 50.65 49.25 50.00 679,542 -0.68(-1.34%)
May 17, 2016 51.45 51.78 50.40 50.68 611,221 -0.87(-1.69%)
May 16, 2016 51.43 51.12 51.31 51.55 496,097 +0.43(+0.84%)
May 13, 2016 51.75 51.94 50.92 51.12 337,131 -0.74(-1.43%)
May 12, 2016 52.21 52.35 51.65 51.87 812,355 -0.31(-0.58%)
May 11, 2016 52.51 52.55 51.77 52.17 727,625 -0.49(-0.93%)
May 10, 2016 52.44 52.93 52.24 52.66 406,464 +0.32(+0.61%)
May 09, 2016 52.33 52.73 51.98 52.35 582,701 -0.13(-0.25%)
May 06, 2016 51.89 52.59 51.62 52.48 521,078 +0.31(+0.60%)
May 05, 2016 52.07 52.96 51.61 52.16 821,538 +0.58(+1.13%)
May 04, 2016 52.70 52.93 51.46 51.58 1,147,162 -1.39(-2.63%)
May 03, 2016 52.83 53.24 52.21 52.98 548,611 -0.35(-0.65%)
May 02, 2016 53.59 54.15 52.37 53.32 1,133,929 -0.42(-0.77%)
Apr 29, 2016 53.70 53.95 53.16 53.74 780,804 -0.18(-0.33%)
Apr 28, 2016 53.75 54.33 53.22 53.92 833,875 +0.01(+0.03%)
Apr 27, 2016 53.09 53.93 52.91 53.91 457,349 +0.83(+1.57%)
Apr 26, 2016 52.57 53.28 52.08 53.07 556,118 +0.49(+0.92%)
Apr 25, 2016 52.14 52.59 51.99 52.59 627,836 +0.26(+0.50%)
Apr 22, 2016 51.88 52.62 51.51 52.32 404,064 +0.55(+1.06%)
Apr 21, 2016 52.39 52.76 51.69 51.78 579,087 -0.67(-1.27%)
Apr 20, 2016 52.74 53.05 52.01 52.44 673,216 -0.24(-0.46%)
Apr 19, 2016 52.39 52.87 52.16 52.69 1,121,908 +0.42(+0.80%)
Apr 18, 2016 51.78 52.44 51.71 52.27 825,178 +0.37(+0.71%)
Apr 15, 2016 51.68 52.29 51.53 51.90 745,163 +0.10(+0.19%)
Apr 14, 2016 52.70 52.70 51.46 51.80 723,761 -0.55(-1.06%)
Apr 13, 2016 52.34 52.49 51.70 52.36 588,503 +0.64(+1.23%)
Apr 12, 2016 52.35 52.35 51.41 51.72 1,111,062 -0.91(-1.73%)
Apr 11, 2016 52.70 53.66 52.45 52.63 912,940 +0.35(+0.68%)
Apr 08, 2016 51.58 52.64 51.19 52.28 890,745 +1.28(+2.52%)
Apr 07, 2016 50.32 51.76 50.14 50.99 1,891,570 +0.55(+1.09%)
Apr 06, 2016 48.95 50.90 48.56 50.44 1,811,547 -0.81(-1.57%)
Apr 05, 2016 51.87 51.88 50.35 51.25 1,797,064 -0.77(-1.47%)
Apr 04, 2016 52.75 52.87 51.59 52.01 988,707 -0.86(-1.63%)
Apr 01, 2016 52.30 53.07 51.54 52.88 988,619 +0.27(+0.51%)
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%)
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.