Msa Safety Inc (NY: MSA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	40.37	40.72	39.21	39.51	224,319	-1.37(-3.36%)
Apr 29, 2015	41.65	41.77	40.57	40.88	225,633	-0.17(-0.42%)
Apr 28, 2015	39.04	41.22	38.43	41.05	331,070	-1.44(-3.39%)
Apr 27, 2015	42.80	43.26	42.05	42.49	151,961	-0.25(-0.59%)
Apr 24, 2015	43.69	43.73	42.59	42.74	146,737	-0.52(-1.20%)
Apr 23, 2015	43.56	44.00	42.85	43.26	150,194	-0.51(-1.16%)
Apr 22, 2015	44.41	44.48	43.22	43.77	128,028	-0.57(-1.29%)
Apr 21, 2015	44.49	44.91	44.03	44.34	97,523	+0.16(+0.37%)
Apr 20, 2015	44.21	45.09	43.82	44.18	136,277	+0.22(+0.51%)
Apr 17, 2015	44.65	44.77	43.54	43.95	127,244	-1.27(-2.81%)
Apr 16, 2015	45.06	45.31	44.75	45.22	96,699	+0.12(+0.27%)
Apr 15, 2015	44.49	45.42	44.49	45.10	117,043	+1.04(+2.35%)
Apr 14, 2015	44.57	44.83	43.62	44.07	84,339	-0.41(-0.91%)
Apr 13, 2015	43.96	44.56	43.96	44.47	108,768	+0.17(+0.39%)
Apr 10, 2015	44.72	44.73	44.01	44.30	107,047	-0.15(-0.33%)
Apr 09, 2015	44.33	44.51	43.44	44.45	102,561	+0.20(+0.45%)
Apr 08, 2015	44.13	44.31	43.69	44.25	105,439	+0.29(+0.65%)
Apr 07, 2015	44.62	44.91	43.96	43.96	79,891	-0.77(-1.72%)
Apr 06, 2015	42.38	44.78	42.38	44.73	198,716	+2.08(+4.88%)
Apr 02, 2015	42.85	42.65	42.65	42.65	100,150	-0.41(-0.96%)
Apr 01, 2015	42.87	43.34	42.24	43.06	145,981	-0.02(-0.04%)
Mar 31, 2015	43.26	43.48	42.11	43.08	239,369	-0.41(-0.95%)
Mar 30, 2015	42.96	43.75	42.85	43.50	78,888	+0.77(+1.80%)
Mar 27, 2015	42.39	42.92	41.96	42.73	104,582	+0.27(+0.63%)
Mar 26, 2015	42.61	42.98	42.27	42.46	105,151	-0.22(-0.53%)
Mar 25, 2015	44.23	44.23	42.63	42.68	137,881	-1.49(-3.38%)
Mar 24, 2015	44.27	44.86	43.94	44.18	128,422	-0.15(-0.33%)
Mar 23, 2015	44.23	44.48	43.88	44.33	118,682	+0.12(+0.27%)
Mar 20, 2015	43.25	44.29	43.19	44.20	327,700	+1.24(+2.87%)
Mar 19, 2015	43.09	43.54	42.69	42.97	63,617	-0.18(-0.42%)
Mar 18, 2015	42.93	43.46	42.52	43.15	140,705	+0.16(+0.36%)
Mar 17, 2015	41.17	43.29	41.17	42.99	226,968	+1.63(+3.95%)
Mar 16, 2015	41.73	41.96	40.82	41.36	294,638	-0.03(-0.06%)
Mar 13, 2015	43.12	43.56	41.30	41.39	229,364	-1.66(-3.85%)
Mar 12, 2015	43.18	44.12	42.98	43.05	258,381	+0.24(+0.56%)
Mar 11, 2015	42.32	42.86	41.93	42.80	144,008	+0.48(+1.14%)
Mar 10, 2015	42.09	42.76	41.60	42.32	194,041	-0.17(-0.41%)
Mar 09, 2015	40.74	43.05	40.74	42.49	198,927	+2.01(+4.97%)
Mar 06, 2015	40.88	41.15	39.93	40.48	162,629	-0.55(-1.35%)
Mar 05, 2015	42.17	42.48	40.77	41.03	138,073	-1.15(-2.72%)
Mar 04, 2015	42.80	43.04	42.10	42.18	186,778	-0.75(-1.75%)
Mar 03, 2015	43.09	43.24	42.71	42.93	87,756	-0.41(-0.94%)
Mar 02, 2015	43.80	44.05	43.16	43.34	97,091	-0.35(-0.79%)
Feb 27, 2015	42.92	43.85	42.81	43.69	209,947	+0.67(+1.57%)
Feb 26, 2015	41.98	43.46	41.98	43.01	106,177	+1.00(+2.38%)
Feb 25, 2015	42.78	42.84	41.83	42.01	179,025	-0.68(-1.60%)
Feb 24, 2015	42.99	43.66	42.66	42.69	108,207	-0.41(-0.96%)
Feb 23, 2015	43.25	43.43	42.59	43.11	126,198	-0.16(-0.36%)
Feb 20, 2015	43.36	43.73	42.41	43.26	165,561	-0.09(-0.22%)
Feb 19, 2015	42.73	43.56	42.50	43.36	116,928	+0.39(+0.90%)
Feb 18, 2015	42.93	43.18	41.97	42.97	303,499	-0.18(-0.42%)
Feb 17, 2015	42.20	44.23	41.35	43.15	622,394	+2.98(+7.42%)
Feb 13, 2015	40.08	40.17	40.17	40.17	278,453	+0.18(+0.45%)
Feb 12, 2015	40.33	40.47	39.88	39.99	133,002	+0.03(+0.09%)
Feb 11, 2015	40.53	40.87	39.84	39.95	105,480	-0.71(-1.74%)
Feb 10, 2015	40.86	40.86	40.12	40.66	67,537	-0.03(-0.09%)
Feb 09, 2015	41.22	41.65	40.46	40.70	95,433	-0.85(-2.04%)
Feb 06, 2015	41.55	42.34	40.97	41.54	133,738	+0.06(+0.15%)
Feb 05, 2015	40.98	41.60	40.86	41.48	88,336	+0.60(+1.48%)
Feb 04, 2015	40.31	41.06	40.17	40.88	209,097	+0.25(+0.62%)
Feb 03, 2015	39.01	40.66	39.01	40.63	152,056	+1.96(+5.07%)

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.