Mks Instruments Inc (NQ: MKSI )

113.95 +6.11 (+5.67%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 89.20 90.15 88.77 89.39 475,792 +0.38(+0.43%)
Sep 28, 2017 87.50 90.38 87.02 89.01 676,042 +1.51(+1.73%)
Sep 27, 2017 88.49 87.50 675,042 +4.35(+5.24%)
Sep 26, 2017 84.70 85.18 82.91 83.14 455,142 -0.85(-1.01%)
Sep 25, 2017 86.12 86.31 83.00 83.99 611,913 -2.46(-2.85%)
Sep 22, 2017 85.56 87.21 85.18 86.45 543,458 +1.37(+1.61%)
Sep 21, 2017 85.04 86.03 83.85 85.08 608,295 +0.05(+0.06%)
Sep 20, 2017 86.60 86.79 84.14 85.04 598,355 -1.75(-2.02%)
Sep 19, 2017 86.36 86.93 84.33 86.79 658,520 +0.80(+0.94%)
Sep 18, 2017 82.76 86.27 82.67 85.98 813,816 +4.02(+4.91%)
Sep 15, 2017 82.20 82.48 81.39 81.96 973,442 +0.05(+0.06%)
Sep 14, 2017 81.30 82.72 80.87 81.91 497,866 +0.52(+0.64%)
Sep 13, 2017 81.34 81.58 80.33 81.39 415,745 +0.05(+0.06%)
Sep 12, 2017 81.01 82.14 80.30 81.34 358,898 +0.76(+0.94%)
Sep 11, 2017 78.98 80.97 78.98 80.59 564,311 +2.51(+3.21%)
Sep 08, 2017 80.21 80.44 77.75 78.08 272,150 -2.27(-2.83%)
Sep 07, 2017 78.84 80.49 78.42 80.35 279,960 +1.56(+1.98%)
Sep 06, 2017 79.59 79.60 77.56 78.79 346,144 -0.28(-0.36%)
Sep 05, 2017 78.74 79.55 76.99 79.07 541,149 -0.14(-0.18%)
Sep 01, 2017 78.36 79.36 77.94 79.21 240,781 +1.28(+1.64%)
Aug 31, 2017 78.41 78.55 77.42 77.94 314,553 +0.24(+0.30%)
Aug 30, 2017 75.85 77.70 75.76 77.70 275,591 +1.85(+2.43%)
Aug 29, 2017 74.81 76.19 74.58 75.85 351,417 +0.19(+0.25%)
Aug 28, 2017 75.43 76.00 75.38 75.67 282,293 +0.62(+0.82%)
Aug 25, 2017 76.38 74.44 75.05 327,223 -0.66(-0.88%)
Aug 24, 2017 75.67 75.90 74.53 75.71 332,758 +0.64(+0.85%)
Aug 23, 2017 75.22 75.55 74.65 75.07 350,488 -0.85(-1.12%)
Aug 22, 2017 73.42 76.16 73.42 75.92 324,075 +1.94(+2.62%)
Aug 21, 2017 75.07 75.10 73.10 73.99 305,811 -0.94(-1.26%)
Aug 18, 2017 75.12 76.11 74.58 74.93 691,778 -0.28(-0.38%)
Aug 17, 2017 78.19 78.33 75.12 75.22 327,685 -3.16(-4.04%)
Aug 16, 2017 77.48 78.99 77.01 78.38 603,912 +1.46(+1.90%)
Aug 15, 2017 77.48 78.14 76.77 76.92 359,567 -0.38(-0.49%)
Aug 14, 2017 76.30 77.62 75.83 77.29 493,332 +2.27(+3.02%)
Aug 11, 2017 73.23 75.07 73.14 75.03 389,160 +2.12(+2.91%)
Aug 10, 2017 74.93 75.36 72.76 72.90 413,425 -2.60(-3.44%)
Aug 09, 2017 74.74 75.83 73.47 75.50 435,019 +0.05(+0.06%)
Aug 08, 2017 74.89 76.49 74.87 75.45 534,578 +0.33(+0.44%)
Aug 07, 2017 73.09 75.50 72.76 75.12 526,245 +2.17(+2.98%)
Aug 04, 2017 74.18 71.67 72.95 570,021 +0.38(+0.52%)
Aug 03, 2017 74.22 74.60 72.05 72.57 636,276 -1.70(-2.29%)
Aug 02, 2017 78.76 79.23 73.99 74.27 723,098 -4.06(-5.18%)
Aug 01, 2017 79.75 79.75 77.25 78.33 544,130 -0.66(-0.84%)
Jul 31, 2017 78.85 79.94 78.85 78.99 809,372 +0.28(+0.36%)
Jul 28, 2017 79.42 80.39 78.15 78.71 693,336 -1.18(-1.48%)
Jul 27, 2017 79.47 81.78 78.05 79.89 1,314,828 +1.37(+1.74%)
Jul 26, 2017 76.11 80.22 75.03 78.52 1,612,920 +2.12(+2.78%)
Jul 25, 2017 76.11 76.54 74.70 76.40 712,579 +0.57(+0.75%)
Jul 24, 2017 75.40 76.02 75.12 75.83 392,102 +0.80(+1.07%)
Jul 21, 2017 75.74 75.74 74.70 75.03 272,879 -0.85(-1.12%)
Jul 20, 2017 75.95 74.51 75.88 486,727 +0.24(+0.31%)
Jul 19, 2017 75.22 75.74 74.60 75.64 554,610 +1.04(+1.39%)
Jul 18, 2017 74.84 74.93 73.86 74.60 544,380 -0.19(-0.25%)
Jul 17, 2017 74.60 75.17 73.89 74.79 589,970 +0.00(+0.00%)
Jul 14, 2017 74.60 75.07 73.89 74.79 385,381 +0.42(+0.57%)
Jul 13, 2017 73.99 74.51 73.19 74.37 600,994 +0.38(+0.51%)
Jul 12, 2017 72.81 74.27 72.38 73.99 1,137,654 +2.27(+3.16%)
Jul 11, 2017 68.70 71.79 68.46 71.72 1,042,871 +2.69(+3.90%)
Jul 10, 2017 66.29 69.08 66.10 69.03 1,188,092 +3.26(+4.95%)
Jul 07, 2017 64.88 66.39 64.88 65.77 821,072 +1.42(+2.20%)
Jul 06, 2017 63.74 65.73 63.74 64.36 957,838 +0.00(+0.00%)
Jul 05, 2017 63.70 64.69 63.08 64.36 741,862 +0.80(+1.26%)
Jul 03, 2017 64.50 64.92 63.51 63.55 348,661 +0.00(+0.00%)
Jun 30, 2017 63.84 64.59 63.51 63.55 487,512 -0.28(-0.44%)
Jun 29, 2017 66.62 66.62 62.23 63.84 591,816 -3.12(-4.65%)
Jun 28, 2017 66.39 67.05 65.25 66.95 923,770 +1.09(+1.65%)
Jun 27, 2017 68.28 68.28 65.77 65.87 603,324 -2.83(-4.12%)
Jun 26, 2017 70.21 70.40 67.80 68.70 542,792 -0.66(-0.95%)
Jun 23, 2017 68.37 69.57 68.28 69.36 2,312,371 +1.13(+1.66%)
Jun 22, 2017 69.08 69.41 67.85 68.23 368,824 -0.85(-1.23%)
Jun 21, 2017 68.89 69.69 68.56 69.08 313,318 +0.38(+0.55%)
Jun 20, 2017 69.97 71.06 68.46 68.70 406,932 -1.32(-1.89%)
Jun 19, 2017 69.69 70.68 69.12 70.02 428,125 +0.99(+1.44%)
Jun 16, 2017 68.84 70.28 67.80 69.03 790,414 -0.05(-0.07%)
Jun 15, 2017 70.35 70.68 68.75 69.08 844,138 -2.83(-3.94%)
Jun 14, 2017 73.61 73.89 70.59 71.91 622,949 -1.65(-2.25%)
Jun 13, 2017 73.42 74.79 72.38 73.56 670,609 +1.23(+1.70%)
Jun 12, 2017 76.09 76.21 70.54 72.34 1,842,722 -4.82(-6.24%)
Jun 09, 2017 82.96 83.48 76.12 77.15 857,772 -5.43(-6.58%)
Jun 08, 2017 81.12 82.75 80.65 82.58 410,223 +1.84(+2.28%)
Jun 07, 2017 80.36 81.25 80.10 80.74 343,205 +0.76(+0.94%)
Jun 06, 2017 79.13 80.83 78.76 79.98 526,364 +0.38(+0.47%)
Jun 05, 2017 79.09 80.03 78.85 79.61 554,268 +0.33(+0.42%)
Jun 02, 2017 77.91 80.27 77.81 79.28 594,745 +1.51(+1.94%)
Jun 01, 2017 77.34 77.86 76.68 77.77 464,237 +0.57(+0.73%)
May 31, 2017 77.20 78.05 76.66 77.20 762,146 +0.52(+0.68%)
May 30, 2017 75.78 76.77 74.89 76.68 499,357 +0.76(+1.00%)
May 26, 2017 75.12 76.02 74.70 75.92 472,346 +0.52(+0.69%)
May 25, 2017 75.78 75.97 74.89 75.40 398,534 -0.05(-0.06%)
May 24, 2017 75.88 76.02 74.84 75.45 271,338 -0.02(-0.03%)
May 23, 2017 75.52 75.82 74.25 75.48 275,283 +0.00(+0.00%)
May 22, 2017 74.53 75.52 74.18 75.48 423,798 +1.18(+1.59%)
May 19, 2017 75.24 76.04 74.16 74.30 432,887 -0.42(-0.57%)
May 18, 2017 73.50 75.00 72.27 74.72 372,521 +1.08(+1.47%)
May 17, 2017 76.14 76.46 73.64 73.64 603,123 -3.77(-4.87%)
May 16, 2017 76.94 77.41 75.90 77.41 473,807 +0.66(+0.86%)
May 15, 2017 76.04 77.41 76.04 76.75 499,758 +1.08(+1.43%)
May 12, 2017 75.76 76.09 74.91 75.66 292,150 -0.19(-0.25%)
May 11, 2017 75.81 76.14 75.15 75.85 390,306 +0.05(+0.06%)
May 10, 2017 75.38 75.95 74.91 75.81 496,836 +0.71(+0.94%)
May 09, 2017 74.96 75.66 74.53 75.10 443,258 +0.14(+0.19%)
May 08, 2017 76.65 76.65 74.39 74.96 490,871 -0.28(-0.38%)
May 05, 2017 76.14 76.32 74.34 75.24 528,151 -0.61(-0.81%)
May 04, 2017 75.95 76.79 75.36 75.85 583,688 +0.19(+0.25%)
May 03, 2017 75.38 75.81 74.49 75.66 622,612 +0.28(+0.37%)
May 02, 2017 75.33 75.52 73.83 75.38 487,420 +0.00(+0.00%)
May 01, 2017 74.34 75.43 73.36 75.38 617,006 +1.65(+2.24%)
Apr 28, 2017 74.91 75.24 73.69 73.73 609,126 -1.08(-1.45%)
Apr 27, 2017 75.85 76.32 73.31 74.82 971,603 +3.82(+5.37%)
Apr 26, 2017 70.34 71.09 69.02 71.00 573,618 +0.90(+1.28%)
Apr 25, 2017 69.44 70.34 68.64 70.10 479,351 +1.18(+1.71%)
Apr 24, 2017 68.36 69.26 68.22 68.93 441,405 +2.03(+3.03%)
Apr 21, 2017 66.15 67.04 65.86 66.90 610,307 +0.47(+0.71%)
Apr 20, 2017 65.16 66.52 65.02 66.43 502,423 +1.79(+2.77%)
Apr 19, 2017 63.23 64.78 62.97 64.64 528,319 +2.12(+3.39%)
Apr 18, 2017 62.05 62.61 61.29 62.52 251,539 +0.14(+0.23%)
Apr 17, 2017 61.39 62.38 61.29 62.38 350,193 +1.27(+2.08%)
Apr 13, 2017 61.72 62.85 61.01 61.11 433,684 -0.99(-1.59%)
Apr 12, 2017 62.75 63.32 62.00 62.10 375,135 -0.99(-1.57%)
Apr 11, 2017 63.60 63.84 62.24 63.08 551,996 -0.85(-1.33%)
Apr 10, 2017 64.36 64.55 63.60 63.93 236,696 -0.42(-0.66%)
Apr 07, 2017 63.41 64.40 63.32 64.36 322,949 +0.71(+1.11%)
Apr 06, 2017 63.08 63.98 62.38 63.65 329,095 +0.57(+0.90%)
Apr 05, 2017 64.31 64.59 63.04 63.08 482,933 -1.13(-1.76%)
Apr 04, 2017 63.56 64.50 63.18 64.22 299,416 +0.19(+0.29%)
Apr 03, 2017 64.78 65.25 63.34 64.03 393,676 -0.75(-1.16%)
Mar 31, 2017 64.92 65.44 64.36 64.78 422,803 -0.09(-0.15%)
Mar 30, 2017 64.36 65.11 64.36 64.88 216,485 +0.52(+0.81%)
Mar 29, 2017 64.22 64.55 63.60 64.36 281,004 +0.00(+0.00%)
Mar 28, 2017 64.26 64.78 63.79 64.36 253,725 +0.05(+0.07%)
Mar 27, 2017 62.85 64.52 62.33 64.31 254,351 +0.47(+0.74%)
Mar 24, 2017 64.50 64.88 63.32 63.84 372,073 -0.24(-0.37%)
Mar 23, 2017 63.51 64.78 63.27 64.07 315,915 +0.57(+0.89%)
Mar 22, 2017 62.33 63.53 62.05 63.51 578,799 +0.99(+1.58%)
Mar 21, 2017 65.72 65.72 62.47 62.52 342,475 -2.87(-4.39%)
Mar 20, 2017 65.72 66.34 64.92 65.39 258,042 -0.28(-0.43%)
Mar 17, 2017 65.20 66.15 64.83 65.68 727,738 +0.57(+0.87%)
Mar 16, 2017 64.92 65.53 64.78 65.11 312,324 +0.57(+0.88%)
Mar 15, 2017 63.32 64.88 63.32 64.55 388,296 +1.37(+2.16%)
Mar 14, 2017 63.08 63.46 62.38 63.18 221,994 -0.19(-0.30%)
Mar 13, 2017 62.38 63.53 62.31 63.37 238,927 +0.99(+1.59%)
Mar 10, 2017 62.05 62.66 61.81 62.38 379,204 +0.75(+1.22%)
Mar 09, 2017 61.81 62.33 61.58 61.62 202,310 -0.24(-0.38%)
Mar 08, 2017 61.72 62.64 61.53 61.86 374,899 +0.24(+0.38%)
Mar 07, 2017 61.95 62.43 61.58 61.62 299,540 -0.52(-0.83%)
Mar 06, 2017 61.11 62.24 60.73 62.14 370,841 +0.61(+1.00%)
Mar 03, 2017 62.19 62.61 61.48 61.53 342,897 -0.90(-1.43%)
Mar 02, 2017 63.32 63.79 62.43 62.43 212,298 -0.80(-1.27%)
Mar 01, 2017 62.71 63.41 62.28 63.23 658,656 +1.41(+2.29%)
Feb 28, 2017 62.94 62.99 61.73 61.81 410,420 -1.18(-1.87%)
Feb 27, 2017 62.85 63.37 62.57 62.99 514,538 +0.14(+0.22%)
Feb 24, 2017 62.94 63.05 62.57 62.85 404,164 -0.57(-0.89%)
Feb 23, 2017 64.50 64.50 63.08 63.41 267,584 -0.92(-1.43%)
Feb 22, 2017 63.91 64.62 63.68 64.33 278,403 +0.23(+0.37%)
Feb 21, 2017 63.58 64.71 63.45 64.10 351,219 +0.75(+1.19%)
Feb 17, 2017 63.35 63.35 63.35 0 +0.05(+0.07%)
Feb 16, 2017 63.49 63.72 62.74 63.30 340,461 -0.33(-0.52%)
Feb 15, 2017 62.74 63.91 62.36 63.63 396,533 +0.89(+1.42%)
Feb 14, 2017 62.88 63.35 62.22 62.74 270,623 -0.42(-0.67%)
Feb 13, 2017 63.39 63.82 62.69 63.16 281,582 +0.23(+0.37%)
Feb 10, 2017 62.83 63.25 62.22 62.92 330,276 +0.38(+0.60%)
Feb 09, 2017 62.69 63.06 62.36 62.55 360,134 +0.09(+0.15%)
Feb 08, 2017 63.53 63.72 62.22 62.45 319,831 -0.99(-1.56%)
Feb 07, 2017 62.92 63.63 62.59 63.44 370,560 +0.61(+0.97%)
Feb 06, 2017 63.16 63.60 62.31 62.83 567,954 -0.33(-0.52%)
Feb 03, 2017 63.58 64.19 63.09 63.16 499,088 +0.28(+0.45%)
Feb 02, 2017 62.50 63.53 59.07 62.88 725,558 +0.05(+0.07%)
Feb 01, 2017 62.59 63.21 61.84 62.83 534,677 +0.89(+1.44%)
Jan 31, 2017 62.50 62.59 61.37 61.94 500,711 -0.56(-0.90%)
Jan 30, 2017 62.27 62.78 61.14 62.50 418,828 +0.00(+0.00%)
Jan 27, 2017 62.55 62.83 62.22 62.50 663,574 +0.38(+0.61%)
Jan 26, 2017 62.88 62.92 62.03 62.12 254,183 -0.56(-0.90%)
Jan 25, 2017 62.45 62.95 61.75 62.69 385,258 +1.03(+1.68%)
Jan 24, 2017 59.63 61.91 59.33 61.65 407,488 +3.10(+5.30%)
Jan 23, 2017 57.75 58.74 57.75 58.55 434,864 +0.61(+1.05%)
Jan 20, 2017 57.80 58.88 57.75 57.94 346,786 +0.28(+0.49%)
Jan 19, 2017 58.18 58.37 57.61 57.66 287,340 -0.56(-0.97%)
Jan 18, 2017 57.71 58.88 57.50 58.22 396,214 +1.03(+1.81%)
Jan 17, 2017 58.65 58.65 56.81 57.19 435,824 -1.50(-2.56%)
Jan 13, 2017 58.69 58.69 58.69 0 +0.19(+0.32%)
Jan 12, 2017 58.46 58.60 57.43 58.51 267,740 -0.28(-0.48%)
Jan 11, 2017 58.32 58.79 57.80 58.79 306,280 +0.52(+0.89%)
Jan 10, 2017 57.19 58.32 56.86 58.27 398,027 +1.22(+2.14%)
Jan 09, 2017 56.39 57.38 56.20 57.05 349,502 +0.61(+1.08%)
Jan 06, 2017 56.49 57.24 56.16 56.44 319,661 +0.09(+0.17%)
Jan 05, 2017 56.77 57.14 56.09 56.34 228,364 -0.52(-0.91%)
Jan 04, 2017 56.34 57.28 56.34 56.86 310,820 +0.61(+1.09%)
Jan 03, 2017 56.39 56.86 55.40 56.25 249,707 +0.42(+0.76%)
Dec 30, 2016 55.83 55.83 55.83 0 -0.28(-0.50%)
Dec 29, 2016 56.16 56.49 55.45 56.11 212,532 +0.14(+0.25%)
Dec 28, 2016 57.38 57.40 55.83 55.97 240,266 -1.13(-1.98%)
Dec 27, 2016 56.58 57.61 56.58 57.10 248,267 +0.75(+1.33%)
Dec 23, 2016 56.34 56.34 56.34 0 +0.19(+0.33%)
Dec 22, 2016 56.49 56.49 55.59 56.16 259,484 -0.09(-0.17%)
Dec 21, 2016 56.53 57.24 56.20 56.25 400,607 -0.14(-0.25%)
Dec 20, 2016 56.53 57.05 56.06 56.39 363,078 -0.09(-0.17%)
Dec 19, 2016 55.08 57.10 54.98 56.49 477,492 +1.36(+2.47%)
Dec 16, 2016 56.72 57.10 54.98 55.12 1,627,339 -1.46(-2.57%)
Dec 15, 2016 55.83 57.10 55.50 56.58 412,037 +0.99(+1.78%)
Dec 14, 2016 55.45 55.87 55.12 55.59 247,939 -0.05(-0.08%)
Dec 13, 2016 55.45 55.92 55.17 55.64 253,697 +0.33(+0.59%)
Dec 12, 2016 55.55 56.11 55.17 55.31 301,163 -0.28(-0.51%)
Dec 09, 2016 56.30 56.39 54.98 55.59 381,229 -0.52(-0.92%)
Dec 08, 2016 55.36 56.39 55.12 56.11 270,352 +0.85(+1.53%)
Dec 07, 2016 53.90 55.31 53.90 55.26 369,994 +1.46(+2.71%)
Dec 06, 2016 53.29 54.14 52.73 53.81 298,107 +0.47(+0.88%)
Dec 05, 2016 52.59 53.67 52.44 53.34 275,899 +0.99(+1.89%)
Dec 02, 2016 50.80 52.59 50.29 52.35 410,246 +1.08(+2.11%)
Dec 01, 2016 53.95 54.04 50.71 51.27 505,233 -2.82(-5.21%)
Nov 30, 2016 54.89 55.55 54.04 54.09 342,873 -0.66(-1.20%)
Nov 29, 2016 54.56 55.31 54.37 54.75 250,322 +0.23(+0.43%)
Nov 28, 2016 53.99 54.65 53.71 54.51 220,793 +0.14(+0.26%)
Nov 25, 2016 54.09 54.61 54.09 54.37 122,263 +0.28(+0.52%)
Nov 23, 2016 54.09 54.09 54.09 0 +0.28(+0.52%)
Nov 22, 2016 53.74 54.12 53.13 53.81 348,465 +0.40(+0.75%)
Nov 21, 2016 52.90 53.46 52.38 53.41 483,964 +0.47(+0.89%)
Nov 18, 2016 53.13 53.41 52.57 52.94 345,499 +0.09(+0.18%)
Nov 17, 2016 52.15 53.09 51.99 52.85 340,150 +0.75(+1.44%)
Nov 16, 2016 52.43 52.66 51.54 52.10 339,076 -0.37(-0.71%)
Nov 15, 2016 50.93 52.80 50.32 52.48 848,479 +1.92(+3.80%)
Nov 14, 2016 49.06 50.74 49.06 50.56 620,951 +1.87(+3.85%)
Nov 11, 2016 47.04 48.73 46.81 48.68 659,967 +1.78(+3.80%)
Nov 10, 2016 47.88 48.54 46.62 46.90 550,655 -0.28(-0.60%)
Nov 09, 2016 46.29 47.60 45.03 47.18 574,530 +0.23(+0.50%)
Nov 08, 2016 47.51 47.51 46.62 46.95 657,462 -0.66(-1.38%)
Nov 07, 2016 46.48 47.74 45.87 47.60 706,202 +2.06(+4.53%)
Nov 04, 2016 45.92 46.24 45.49 45.54 323,050 -0.19(-0.41%)
Nov 03, 2016 46.62 46.62 45.64 45.73 251,116 -0.61(-1.31%)
Nov 02, 2016 46.67 46.95 46.24 46.34 313,668 -0.33(-0.70%)
Nov 01, 2016 47.32 47.65 46.43 46.67 271,089 -0.61(-1.29%)
Oct 31, 2016 46.67 47.46 46.29 47.28 453,248 +0.75(+1.61%)
Oct 28, 2016 46.95 47.65 46.29 46.53 453,976 -0.23(-0.50%)
Oct 27, 2016 46.85 48.87 46.39 46.76 740,393 +0.98(+2.15%)
Oct 26, 2016 45.96 46.85 45.45 45.78 250,780 -0.37(-0.81%)
Oct 25, 2016 46.39 46.46 45.62 46.15 176,207 -0.14(-0.30%)
Oct 24, 2016 45.78 46.53 45.78 46.29 193,516 +0.89(+1.96%)
Oct 21, 2016 44.98 45.54 43.58 45.40 247,741 +0.00(+0.00%)
Oct 20, 2016 46.01 46.24 44.89 45.40 221,671 -0.89(-1.92%)
Oct 19, 2016 45.78 46.39 45.45 46.29 233,635 +0.42(+0.92%)
Oct 18, 2016 45.78 46.62 45.54 45.87 326,540 +0.52(+1.14%)
Oct 17, 2016 45.64 46.01 45.35 45.35 180,842 -0.17(-0.37%)
Oct 14, 2016 45.34 45.74 45.22 45.52 235,061 +0.46(+1.02%)
Oct 13, 2016 45.17 45.33 44.34 45.06 324,460 -0.56(-1.23%)
Oct 12, 2016 45.20 45.68 44.60 45.63 402,822 +0.68(+1.52%)
Oct 11, 2016 46.16 46.16 44.72 44.94 489,442 -1.31(-2.84%)
Oct 10, 2016 47.04 47.29 46.18 46.25 266,364 -0.38(-0.82%)
Oct 07, 2016 46.99 47.04 46.25 46.64 408,194 -0.36(-0.76%)
Oct 06, 2016 46.29 47.03 45.87 46.99 281,281 +0.67(+1.46%)
Oct 05, 2016 45.67 46.36 45.26 46.32 348,843 +0.82(+1.81%)
Oct 04, 2016 45.95 46.22 45.16 45.49 308,415 -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.