Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.02	36.47	35.25	36.12	81,956	+0.23(+0.64%)
Aug 30, 2011	34.92	36.23	34.43	35.89	109,573	+0.82(+2.34%)
Aug 29, 2011	35.28	35.84	34.95	35.07	168,262	-0.07(-0.20%)
Aug 26, 2011	34.64	35.52	34.31	35.14	129,125	+0.21(+0.60%)
Aug 25, 2011	35.81	35.84	34.70	34.93	56,003	-0.68(-1.91%)
Aug 24, 2011	35.72	36.12	35.16	35.61	44,145	-0.11(-0.31%)
Aug 23, 2011	34.65	36.05	34.61	35.72	140,957	+1.04(+3.00%)
Aug 22, 2011	35.37	36.19	34.50	34.68	59,928	-0.02(-0.06%)
Aug 19, 2011	33.96	35.31	33.56	34.70	154,186	+0.06(+0.17%)
Aug 18, 2011	34.88	34.91	33.50	34.64	151,006	-1.27(-3.54%)
Aug 17, 2011	36.11	36.30	35.58	35.91	57,012	-0.09(-0.25%)
Aug 16, 2011	36.16	36.49	35.94	36.00	89,667	-0.77(-2.09%)
Aug 15, 2011	35.97	36.78	35.89	36.77	93,676	+0.53(+1.46%)
Aug 12, 2011	36.04	36.38	35.47	36.24	163,334	+0.45(+1.26%)
Aug 11, 2011	35.99	37.06	35.61	35.79	207,704	-0.14(-0.39%)
Aug 10, 2011	35.99	38.30	35.80	35.93	144,148	-1.00(-2.71%)
Aug 09, 2011	36.13	39.84	35.42	36.93	170,973	+0.65(+1.79%)
Aug 08, 2011	36.65	39.75	34.39	36.28	101,499	-1.72(-4.53%)
Aug 05, 2011	34.87	40.71	33.87	38.00	102,795	-0.26(-0.68%)
Aug 04, 2011	38.54	38.66	37.44	38.26	118,146	-0.89(-2.27%)
Aug 03, 2011	38.63	39.25	37.51	39.15	40,639	+0.75(+1.95%)
Aug 02, 2011	38.70	39.67	38.37	38.40	58,705	-0.66(-1.69%)
Aug 01, 2011	39.88	40.24	38.37	39.06	63,202	-0.35(-0.89%)
Jul 29, 2011	39.16	40.06	38.82	39.41	38,620	-0.30(-0.76%)
Jul 28, 2011	39.65	40.22	39.01	39.71	34,459	-0.04(-0.10%)
Jul 27, 2011	41.10	41.10	39.49	39.75	47,214	-1.75(-4.22%)
Jul 26, 2011	41.73	41.73	41.07	41.50	29,088	-0.35(-0.84%)
Jul 25, 2011	42.15	42.69	41.46	41.85	46,618	-0.90(-2.11%)
Jul 22, 2011	42.86	43.36	42.25	42.75	21,243	-0.45(-1.04%)
Jul 21, 2011	42.43	43.30	41.45	43.20	28,927	+0.92(+2.18%)
Jul 20, 2011	42.75	42.75	41.73	42.28	13,096	-0.33(-0.77%)
Jul 19, 2011	41.69	42.68	41.38	42.61	25,535	+1.32(+3.20%)
Jul 18, 2011	42.06	42.09	40.54	41.29	40,272	-0.89(-2.11%)
Jul 15, 2011	42.19	42.83	41.92	42.18	52,294	+0.13(+0.31%)
Jul 14, 2011	43.39	43.44	41.94	42.05	46,943	-1.35(-3.11%)
Jul 13, 2011	43.19	44.10	42.91	43.40	32,082	+0.37(+0.86%)
Jul 12, 2011	42.82	43.47	42.62	43.03	27,620	-0.09(-0.21%)
Jul 11, 2011	42.94	43.65	42.80	43.12	40,094	-0.57(-1.30%)
Jul 08, 2011	43.74	44.45	40.81	43.69	41,078	-0.79(-1.78%)
Jul 07, 2011	43.96	44.90	43.96	44.48	34,160	+0.70(+1.60%)
Jul 06, 2011	43.20	43.87	43.00	43.78	37,811	+0.17(+0.39%)
Jul 05, 2011	43.18	43.87	42.92	43.61	71,119	+0.20(+0.46%)
Jul 01, 2011	41.84	43.99	41.64	43.41	94,179	+1.58(+3.78%)
Jun 30, 2011	40.97	41.91	40.97	41.83	46,554	+0.72(+1.75%)
Jun 29, 2011	40.78	41.29	40.39	41.11	42,137	+0.34(+0.83%)
Jun 28, 2011	40.57	40.90	40.17	40.77	43,722	+0.18(+0.44%)
Jun 27, 2011	39.55	41.11	39.50	40.59	63,003	+1.29(+3.28%)
Jun 24, 2011	39.88	40.25	39.10	39.30	99,601	-0.65(-1.63%)
Jun 23, 2011	39.78	40.01	38.96	39.95	70,074	-0.31(-0.77%)
Jun 22, 2011	40.36	41.03	40.22	40.26	39,133	-0.17(-0.42%)
Jun 21, 2011	39.29	40.52	38.99	40.43	42,317	+1.37(+3.51%)
Jun 20, 2011	38.90	39.40	38.47	39.06	39,098	+0.58(+1.51%)
Jun 17, 2011	39.83	39.99	38.43	38.48	92,622	-1.09(-2.75%)
Jun 16, 2011	39.02	39.57	38.70	39.57	68,340	+0.70(+1.80%)
Jun 15, 2011	38.26	39.67	37.48	38.87	72,656	+0.11(+0.28%)
Jun 14, 2011	38.73	39.45	38.56	38.76	78,368	+0.43(+1.12%)
Jun 13, 2011	38.96	39.01	38.15	38.33	37,569	-0.33(-0.85%)
Jun 10, 2011	39.00	39.43	38.52	38.66	38,481	-0.56(-1.43%)
Jun 09, 2011	39.39	39.75	38.62	39.22	48,071	-0.15(-0.38%)
Jun 08, 2011	39.22	39.68	39.09	39.37	78,509	+0.05(+0.13%)
Jun 07, 2011	39.82	39.86	39.23	39.32	56,344	-0.22(-0.56%)
Jun 06, 2011	39.55	39.87	39.38	39.54	63,013	+0.01(+0.03%)

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.

M T S Systems Cp (NQ: MTSC )

Historical Prices

Free News Feed