Mks Instruments Inc (NQ: MKSI )

107.84 -1.26 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 89.23 90.17 88.80 89.41 475,655 +0.38(+0.43%)
Sep 28, 2017 87.52 90.41 87.05 89.04 675,847 +1.51(+1.73%)
Sep 27, 2017 88.52 87.52 674,847 +4.35(+5.24%)
Sep 26, 2017 84.73 85.20 82.93 83.17 455,010 -0.85(-1.01%)
Sep 25, 2017 86.15 86.34 83.02 84.02 611,736 -2.46(-2.85%)
Sep 22, 2017 85.58 87.24 85.20 86.48 543,301 +1.37(+1.61%)
Sep 21, 2017 85.06 86.05 83.88 85.11 608,119 +0.05(+0.06%)
Sep 20, 2017 86.62 86.81 84.16 85.06 598,182 -1.75(-2.02%)
Sep 19, 2017 86.39 86.95 84.35 86.81 658,330 +0.80(+0.94%)
Sep 18, 2017 82.79 86.29 82.69 86.01 813,581 +4.02(+4.91%)
Sep 15, 2017 82.22 82.50 81.41 81.98 973,161 +0.05(+0.06%)
Sep 14, 2017 81.32 82.74 80.89 81.94 497,722 +0.52(+0.64%)
Sep 13, 2017 81.37 81.60 80.35 81.41 415,625 +0.05(+0.06%)
Sep 12, 2017 81.04 82.16 80.33 81.37 358,795 +0.76(+0.94%)
Sep 11, 2017 79.00 80.99 79.00 80.61 564,148 +2.51(+3.21%)
Sep 08, 2017 80.23 80.47 77.77 78.10 272,072 -2.27(-2.83%)
Sep 07, 2017 78.86 80.52 78.44 80.37 279,879 +1.56(+1.98%)
Sep 06, 2017 79.62 79.63 77.58 78.81 346,044 -0.28(-0.36%)
Sep 05, 2017 78.76 79.57 77.01 79.10 540,992 -0.14(-0.18%)
Sep 01, 2017 78.39 79.38 77.96 79.24 240,712 +1.28(+1.64%)
Aug 31, 2017 78.43 78.57 77.44 77.96 314,462 +0.24(+0.30%)
Aug 30, 2017 75.88 77.72 75.78 77.72 275,511 +1.85(+2.43%)
Aug 29, 2017 74.84 76.21 74.60 75.88 351,316 +0.19(+0.25%)
Aug 28, 2017 75.45 76.02 75.40 75.69 282,212 +0.62(+0.82%)
Aug 25, 2017 76.40 74.46 75.07 327,128 -0.66(-0.87%)
Aug 24, 2017 75.69 75.92 74.55 75.73 332,662 +0.64(+0.85%)
Aug 23, 2017 75.24 75.57 74.67 75.10 350,386 -0.85(-1.12%)
Aug 22, 2017 73.44 76.18 73.44 75.95 323,982 +1.94(+2.62%)
Aug 21, 2017 75.10 75.12 73.12 74.01 305,723 -0.94(-1.26%)
Aug 18, 2017 75.14 76.13 74.60 74.95 691,578 -0.28(-0.38%)
Aug 17, 2017 78.21 78.35 75.14 75.24 327,591 -3.16(-4.04%)
Aug 16, 2017 77.50 79.02 77.03 78.40 603,738 +1.46(+1.90%)
Aug 15, 2017 77.50 78.17 76.80 76.94 359,463 -0.38(-0.49%)
Aug 14, 2017 76.32 77.65 75.85 77.32 493,190 +2.27(+3.02%)
Aug 11, 2017 73.25 75.10 73.16 75.05 389,047 +2.13(+2.91%)
Aug 10, 2017 74.95 75.38 72.78 72.92 413,306 -2.60(-3.44%)
Aug 09, 2017 74.77 75.85 73.49 75.52 434,893 +0.05(+0.06%)
Aug 08, 2017 74.91 76.51 74.89 75.47 534,424 +0.33(+0.44%)
Aug 07, 2017 73.11 75.52 72.78 75.14 526,093 +2.17(+2.98%)
Aug 04, 2017 74.20 71.70 72.97 569,857 +0.38(+0.52%)
Aug 03, 2017 74.25 74.62 72.07 72.59 636,092 -1.70(-2.29%)
Aug 02, 2017 78.78 79.25 74.01 74.29 722,890 -4.06(-5.18%)
Aug 01, 2017 79.77 79.77 77.27 78.35 543,973 -0.66(-0.84%)
Jul 31, 2017 78.87 79.96 78.87 79.02 809,139 +0.28(+0.36%)
Jul 28, 2017 79.44 80.41 78.17 78.73 693,136 -1.18(-1.48%)
Jul 27, 2017 79.49 81.80 78.07 79.91 1,314,448 +1.37(+1.74%)
Jul 26, 2017 76.13 80.24 75.05 78.54 1,612,454 +2.13(+2.78%)
Jul 25, 2017 76.13 76.56 74.72 76.42 712,373 +0.57(+0.75%)
Jul 24, 2017 75.43 76.04 75.14 75.85 391,989 +0.80(+1.07%)
Jul 21, 2017 75.76 75.76 74.72 75.05 272,800 -0.85(-1.12%)
Jul 20, 2017 75.97 74.53 75.90 486,587 +0.24(+0.31%)
Jul 19, 2017 75.24 75.76 74.62 75.66 554,450 +1.04(+1.39%)
Jul 18, 2017 74.86 74.95 73.88 74.62 544,223 -0.19(-0.25%)
Jul 17, 2017 74.62 75.19 73.92 74.81 589,800 +0.00(+0.00%)
Jul 14, 2017 74.62 75.10 73.92 74.81 385,270 +0.42(+0.57%)
Jul 13, 2017 74.01 74.53 73.21 74.39 600,820 +0.38(+0.51%)
Jul 12, 2017 72.83 74.29 72.40 74.01 1,137,326 +2.27(+3.16%)
Jul 11, 2017 68.72 71.81 68.48 71.74 1,042,571 +2.69(+3.90%)
Jul 10, 2017 66.31 69.10 66.12 69.05 1,187,749 +3.26(+4.95%)
Jul 07, 2017 64.89 66.41 64.89 65.79 820,835 +1.42(+2.20%)
Jul 06, 2017 63.76 65.74 63.76 64.37 957,561 +0.00(+0.00%)
Jul 05, 2017 63.71 64.71 63.10 64.37 741,648 +0.80(+1.26%)
Jul 03, 2017 64.52 64.94 63.52 63.57 348,560 +0.00(+0.00%)
Jun 30, 2017 63.85 64.61 63.52 63.57 487,371 -0.28(-0.44%)
Jun 29, 2017 66.64 66.64 62.25 63.85 591,645 -3.12(-4.65%)
Jun 28, 2017 66.41 67.07 65.27 66.97 923,503 +1.09(+1.65%)
Jun 27, 2017 68.29 68.29 65.79 65.89 603,150 -2.83(-4.12%)
Jun 26, 2017 70.23 70.42 67.82 68.72 542,636 -0.66(-0.95%)
Jun 23, 2017 68.39 69.59 68.29 69.38 2,311,704 +1.13(+1.66%)
Jun 22, 2017 69.10 69.43 67.87 68.25 368,718 -0.85(-1.23%)
Jun 21, 2017 68.91 69.71 68.58 69.10 313,228 +0.38(+0.55%)
Jun 20, 2017 70.00 71.08 68.48 68.72 406,815 -1.32(-1.89%)
Jun 19, 2017 69.71 70.70 69.14 70.04 428,001 +0.99(+1.44%)
Jun 16, 2017 68.86 70.30 67.82 69.05 790,186 -0.05(-0.07%)
Jun 15, 2017 70.37 70.70 68.77 69.10 843,894 -2.83(-3.94%)
Jun 14, 2017 73.63 73.92 70.61 71.93 622,769 -1.65(-2.25%)
Jun 13, 2017 73.44 74.81 72.40 73.58 670,416 +1.23(+1.70%)
Jun 12, 2017 76.11 76.23 70.56 72.36 1,842,190 -4.82(-6.24%)
Jun 09, 2017 82.98 83.50 76.14 77.17 857,524 -5.43(-6.58%)
Jun 08, 2017 81.14 82.77 80.67 82.61 410,105 +1.84(+2.28%)
Jun 07, 2017 80.39 81.27 80.13 80.76 343,106 +0.76(+0.94%)
Jun 06, 2017 79.16 80.86 78.78 80.01 526,212 +0.38(+0.47%)
Jun 05, 2017 79.11 80.06 78.87 79.63 554,108 +0.33(+0.42%)
Jun 02, 2017 77.93 80.29 77.84 79.30 594,573 +1.51(+1.94%)
Jun 01, 2017 77.36 77.88 76.70 77.79 464,103 +0.57(+0.73%)
May 31, 2017 77.22 78.07 76.68 77.22 761,926 +0.52(+0.68%)
May 30, 2017 75.80 76.80 74.91 76.70 499,213 +0.76(+0.99%)
May 26, 2017 75.14 76.04 74.72 75.95 472,209 +0.52(+0.69%)
May 25, 2017 75.80 75.99 74.91 75.43 398,419 -0.05(-0.06%)
May 24, 2017 75.90 76.04 74.86 75.47 271,260 -0.02(-0.03%)
May 23, 2017 75.54 75.84 74.27 75.50 275,203 +0.00(+0.00%)
May 22, 2017 74.55 75.54 74.20 75.50 423,676 +1.18(+1.59%)
May 19, 2017 75.26 76.06 74.18 74.32 432,762 -0.42(-0.57%)
May 18, 2017 73.52 75.03 72.29 74.74 372,413 +1.08(+1.47%)
May 17, 2017 76.16 76.49 73.66 73.66 602,949 -3.77(-4.87%)
May 16, 2017 76.96 77.43 75.92 77.43 473,671 +0.66(+0.86%)
May 15, 2017 76.06 77.43 76.06 76.77 499,614 +1.08(+1.43%)
May 12, 2017 75.78 76.11 74.93 75.69 292,065 -0.19(-0.25%)
May 11, 2017 75.83 76.16 75.17 75.87 390,193 +0.05(+0.06%)
May 10, 2017 75.40 75.97 74.93 75.83 496,693 +0.71(+0.94%)
May 09, 2017 74.98 75.69 74.55 75.12 443,130 +0.14(+0.19%)
May 08, 2017 76.68 76.68 74.41 74.98 490,729 -0.28(-0.38%)
May 05, 2017 76.16 76.35 74.37 75.26 527,999 -0.61(-0.81%)
May 04, 2017 75.97 76.82 75.38 75.87 583,520 +0.19(+0.25%)
May 03, 2017 75.40 75.83 74.51 75.69 622,432 +0.28(+0.38%)
May 02, 2017 75.36 75.54 73.85 75.40 487,280 +0.00(+0.00%)
May 01, 2017 74.37 75.45 73.38 75.40 616,828 +1.65(+2.24%)
Apr 28, 2017 74.93 75.26 73.71 73.75 608,950 -1.08(-1.45%)
Apr 27, 2017 75.87 76.35 73.33 74.84 971,323 +3.82(+5.37%)
Apr 26, 2017 70.36 71.11 69.04 71.02 573,452 +0.90(+1.28%)
Apr 25, 2017 69.47 70.36 68.66 70.12 479,212 +1.18(+1.71%)
Apr 24, 2017 68.38 69.28 68.24 68.95 441,277 +2.03(+3.03%)
Apr 21, 2017 66.17 67.06 65.88 66.92 610,131 +0.47(+0.71%)
Apr 20, 2017 65.18 66.54 65.04 66.45 502,278 +1.79(+2.77%)
Apr 19, 2017 63.24 64.80 62.99 64.66 528,166 +2.12(+3.39%)
Apr 18, 2017 62.07 62.63 61.31 62.54 251,466 +0.14(+0.23%)
Apr 17, 2017 61.41 62.40 61.31 62.40 350,092 +1.27(+2.08%)
Apr 13, 2017 61.74 62.87 61.03 61.12 433,559 -0.99(-1.59%)
Apr 12, 2017 62.77 63.34 62.02 62.11 375,026 -0.99(-1.57%)
Apr 11, 2017 63.62 63.86 62.25 63.10 551,836 -0.85(-1.33%)
Apr 10, 2017 64.38 64.56 63.62 63.95 236,628 -0.42(-0.66%)
Apr 07, 2017 63.43 64.42 63.34 64.38 322,856 +0.71(+1.11%)
Apr 06, 2017 63.10 64.00 62.40 63.67 329,000 +0.57(+0.90%)
Apr 05, 2017 64.33 64.61 63.06 63.10 482,794 -1.13(-1.76%)
Apr 04, 2017 63.57 64.52 63.20 64.23 299,330 +0.19(+0.29%)
Apr 03, 2017 64.80 65.27 63.36 64.05 393,563 -0.75(-1.16%)
Mar 31, 2017 64.94 65.46 64.38 64.80 422,681 -0.09(-0.15%)
Mar 30, 2017 64.38 65.13 64.38 64.89 216,423 +0.52(+0.81%)
Mar 29, 2017 64.23 64.56 63.62 64.38 280,923 +0.00(+0.00%)
Mar 28, 2017 64.28 64.80 63.81 64.38 253,652 +0.05(+0.07%)
Mar 27, 2017 62.87 64.54 62.35 64.33 254,278 +0.47(+0.74%)
Mar 24, 2017 64.52 64.89 63.34 63.86 371,966 -0.24(-0.37%)
Mar 23, 2017 63.53 64.80 63.29 64.09 315,823 +0.57(+0.89%)
Mar 22, 2017 62.35 63.55 62.07 63.53 578,632 +0.99(+1.58%)
Mar 21, 2017 65.74 65.74 62.49 62.54 342,376 -2.87(-4.39%)
Mar 20, 2017 65.74 66.35 64.94 65.41 257,968 -0.28(-0.43%)
Mar 17, 2017 65.22 66.17 64.85 65.69 727,528 +0.57(+0.87%)
Mar 16, 2017 64.94 65.55 64.80 65.13 312,234 +0.57(+0.88%)
Mar 15, 2017 63.34 64.89 63.34 64.56 388,183 +1.37(+2.16%)
Mar 14, 2017 63.10 63.48 62.40 63.20 221,930 -0.19(-0.30%)
Mar 13, 2017 62.40 63.55 62.33 63.39 238,858 +0.99(+1.59%)
Mar 10, 2017 62.07 62.68 61.83 62.40 379,094 +0.75(+1.22%)
Mar 09, 2017 61.83 62.35 61.59 61.64 202,251 -0.24(-0.38%)
Mar 08, 2017 61.74 62.66 61.55 61.88 374,791 +0.24(+0.38%)
Mar 07, 2017 61.97 62.44 61.59 61.64 299,454 -0.52(-0.83%)
Mar 06, 2017 61.12 62.25 60.75 62.16 370,734 +0.61(+1.00%)
Mar 03, 2017 62.21 62.63 61.50 61.55 342,799 -0.90(-1.43%)
Mar 02, 2017 63.34 63.81 62.44 62.44 212,237 -0.80(-1.27%)
Mar 01, 2017 62.73 63.43 62.30 63.24 658,466 +1.41(+2.29%)
Feb 28, 2017 62.96 63.01 61.75 61.83 410,301 -1.18(-1.87%)
Feb 27, 2017 62.87 63.39 62.58 63.01 514,390 +0.14(+0.22%)
Feb 24, 2017 62.96 63.07 62.58 62.87 404,047 -0.57(-0.89%)
Feb 23, 2017 64.52 64.52 63.10 63.43 267,507 -0.92(-1.43%)
Feb 22, 2017 63.93 64.63 63.69 64.35 278,322 +0.24(+0.37%)
Feb 21, 2017 63.60 64.73 63.46 64.12 351,118 +0.75(+1.19%)
Feb 17, 2017 63.36 63.36 63.36 0 +0.05(+0.07%)
Feb 16, 2017 63.51 63.74 62.75 63.32 340,363 -0.33(-0.52%)
Feb 15, 2017 62.75 63.93 62.38 63.65 396,419 +0.89(+1.42%)
Feb 14, 2017 62.89 63.36 62.24 62.75 270,545 -0.42(-0.67%)
Feb 13, 2017 63.41 63.83 62.71 63.18 281,501 +0.23(+0.37%)
Feb 10, 2017 62.85 63.27 62.24 62.94 330,181 +0.38(+0.60%)
Feb 09, 2017 62.71 63.08 62.38 62.57 360,030 +0.09(+0.15%)
Feb 08, 2017 63.55 63.74 62.24 62.47 319,739 -0.99(-1.56%)
Feb 07, 2017 62.94 63.65 62.61 63.46 370,453 +0.61(+0.97%)
Feb 06, 2017 63.18 63.62 62.33 62.85 567,790 -0.33(-0.52%)
Feb 03, 2017 63.60 64.21 63.11 63.18 498,944 +0.28(+0.45%)
Feb 02, 2017 62.52 63.55 59.09 62.89 725,349 +0.05(+0.07%)
Feb 01, 2017 62.61 63.22 61.86 62.85 534,522 +0.89(+1.44%)
Jan 31, 2017 62.52 62.61 61.39 61.95 500,566 -0.56(-0.90%)
Jan 30, 2017 62.28 62.80 61.16 62.52 418,707 +0.00(+0.00%)
Jan 27, 2017 62.57 62.85 62.24 62.52 663,382 +0.38(+0.61%)
Jan 26, 2017 62.89 62.94 62.05 62.14 254,110 -0.56(-0.90%)
Jan 25, 2017 62.47 62.96 61.77 62.71 385,147 +1.03(+1.68%)
Jan 24, 2017 59.65 61.93 59.35 61.67 407,371 +3.10(+5.30%)
Jan 23, 2017 57.77 58.76 57.77 58.57 434,738 +0.61(+1.05%)
Jan 20, 2017 57.82 58.90 57.77 57.96 346,686 +0.28(+0.49%)
Jan 19, 2017 58.19 58.38 57.63 57.68 287,257 -0.56(-0.97%)
Jan 18, 2017 57.72 58.90 57.51 58.24 396,100 +1.03(+1.81%)
Jan 17, 2017 58.66 58.66 56.83 57.21 435,699 -1.50(-2.56%)
Jan 13, 2017 58.71 58.71 58.71 0 +0.19(+0.32%)
Jan 12, 2017 58.48 58.62 57.44 58.52 267,663 -0.28(-0.48%)
Jan 11, 2017 58.33 58.80 57.82 58.80 306,192 +0.52(+0.89%)
Jan 10, 2017 57.21 58.33 56.88 58.29 397,912 +1.22(+2.14%)
Jan 09, 2017 56.41 57.39 56.22 57.07 349,401 +0.61(+1.08%)
Jan 06, 2017 56.50 57.25 56.17 56.45 319,569 +0.09(+0.17%)
Jan 05, 2017 56.78 57.16 56.10 56.36 228,298 -0.52(-0.91%)
Jan 04, 2017 56.36 57.30 56.36 56.88 310,731 +0.61(+1.09%)
Jan 03, 2017 56.41 56.88 55.42 56.27 249,635 +0.42(+0.76%)
Dec 30, 2016 55.84 55.84 55.84 0 -0.28(-0.50%)
Dec 29, 2016 56.17 56.50 55.47 56.13 212,471 +0.14(+0.25%)
Dec 28, 2016 57.39 57.42 55.84 55.98 240,197 -1.13(-1.98%)
Dec 27, 2016 56.60 57.63 56.60 57.11 248,195 +0.75(+1.33%)
Dec 23, 2016 56.36 56.36 56.36 0 +0.19(+0.33%)
Dec 22, 2016 56.50 56.50 55.61 56.17 259,409 -0.09(-0.17%)
Dec 21, 2016 56.55 57.25 56.22 56.27 400,492 -0.14(-0.25%)
Dec 20, 2016 56.55 57.07 56.08 56.41 362,973 -0.09(-0.17%)
Dec 19, 2016 55.09 57.11 55.00 56.50 477,355 +1.36(+2.47%)
Dec 16, 2016 56.74 57.11 55.00 55.14 1,626,869 -1.46(-2.57%)
Dec 15, 2016 55.84 57.11 55.51 56.60 411,918 +0.99(+1.78%)
Dec 14, 2016 55.47 55.89 55.14 55.61 247,868 -0.05(-0.08%)
Dec 13, 2016 55.47 55.94 55.19 55.66 253,623 +0.33(+0.59%)
Dec 12, 2016 55.56 56.13 55.19 55.33 301,077 -0.28(-0.51%)
Dec 09, 2016 56.31 56.41 55.00 55.61 381,119 -0.52(-0.92%)
Dec 08, 2016 55.37 56.41 55.14 56.13 270,274 +0.85(+1.53%)
Dec 07, 2016 53.92 55.33 53.92 55.28 369,887 +1.46(+2.71%)
Dec 06, 2016 53.31 54.15 52.74 53.82 298,021 +0.47(+0.88%)
Dec 05, 2016 52.60 53.68 52.46 53.35 275,819 +0.99(+1.89%)
Dec 02, 2016 50.81 52.60 50.30 52.37 410,128 +1.08(+2.11%)
Dec 01, 2016 53.96 54.06 50.72 51.28 505,087 -2.82(-5.21%)
Nov 30, 2016 54.90 55.56 54.06 54.10 342,774 -0.66(-1.20%)
Nov 29, 2016 54.57 55.33 54.39 54.76 250,249 +0.24(+0.43%)
Nov 28, 2016 54.01 54.67 53.73 54.53 220,729 +0.14(+0.26%)
Nov 25, 2016 54.10 54.62 54.10 54.39 122,228 +0.28(+0.52%)
Nov 23, 2016 54.10 54.10 54.10 0 +0.28(+0.52%)
Nov 22, 2016 53.76 54.13 53.15 53.83 348,364 +0.40(+0.75%)
Nov 21, 2016 52.91 53.48 52.40 53.43 483,825 +0.47(+0.89%)
Nov 18, 2016 53.15 53.43 52.59 52.96 345,400 +0.09(+0.18%)
Nov 17, 2016 52.16 53.10 52.01 52.87 340,051 +0.75(+1.44%)
Nov 16, 2016 52.44 52.68 51.55 52.12 338,978 -0.37(-0.71%)
Nov 15, 2016 50.94 52.82 50.34 52.49 848,235 +1.92(+3.80%)
Nov 14, 2016 49.07 50.76 49.07 50.57 620,772 +1.87(+3.85%)
Nov 11, 2016 47.05 48.74 46.82 48.70 659,777 +1.78(+3.80%)
Nov 10, 2016 47.90 48.55 46.63 46.91 550,496 -0.28(-0.60%)
Nov 09, 2016 46.30 47.62 45.04 47.20 574,364 +0.23(+0.50%)
Nov 08, 2016 47.52 47.52 46.63 46.96 657,272 -0.66(-1.38%)
Nov 07, 2016 46.49 47.76 45.88 47.62 705,998 +2.06(+4.53%)
Nov 04, 2016 45.93 46.26 45.51 45.55 322,956 -0.19(-0.41%)
Nov 03, 2016 46.63 46.63 45.65 45.74 251,044 -0.61(-1.31%)
Nov 02, 2016 46.68 46.96 46.26 46.35 313,578 -0.33(-0.70%)
Nov 01, 2016 47.34 47.66 46.45 46.68 271,011 -0.61(-1.29%)
Oct 31, 2016 46.68 47.48 46.30 47.29 453,118 +0.75(+1.61%)
Oct 28, 2016 46.96 47.66 46.30 46.54 453,845 -0.23(-0.50%)
Oct 27, 2016 46.87 48.88 46.40 46.77 740,179 +0.98(+2.15%)
Oct 26, 2016 45.98 46.87 45.46 45.79 250,708 -0.37(-0.81%)
Oct 25, 2016 46.40 46.47 45.63 46.16 176,157 -0.14(-0.30%)
Oct 24, 2016 45.79 46.54 45.79 46.30 193,460 +0.89(+1.96%)
Oct 21, 2016 44.99 45.55 43.59 45.41 247,669 +0.00(+0.00%)
Oct 20, 2016 46.02 46.26 44.90 45.41 221,607 -0.89(-1.92%)
Oct 19, 2016 45.79 46.40 45.46 46.30 233,568 +0.42(+0.92%)
Oct 18, 2016 45.79 46.63 45.55 45.88 326,446 +0.52(+1.14%)
Oct 17, 2016 45.65 46.02 45.37 45.37 180,790 -0.17(-0.37%)
Oct 14, 2016 45.36 45.75 45.24 45.54 234,993 +0.46(+1.02%)
Oct 13, 2016 45.18 45.34 44.35 45.08 324,367 -0.56(-1.23%)
Oct 12, 2016 45.22 45.70 44.62 45.64 402,706 +0.68(+1.52%)
Oct 11, 2016 46.17 46.17 44.73 44.96 489,301 -1.31(-2.84%)
Oct 10, 2016 47.05 47.31 46.19 46.27 266,287 -0.38(-0.82%)
Oct 07, 2016 47.01 47.05 46.27 46.65 408,077 -0.36(-0.76%)
Oct 06, 2016 46.30 47.05 45.88 47.01 281,200 +0.67(+1.46%)
Oct 05, 2016 45.69 46.37 45.27 46.33 348,742 +0.82(+1.81%)
Oct 04, 2016 45.97 46.23 45.17 45.51 308,326 -0.20(-0.43%)
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.