Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	33.46	33.51	32.63	32.97	70,233	-0.57(-1.71%)
Aug 28, 2008	32.80	33.85	32.80	33.55	71,359	+0.77(+2.35%)
Aug 27, 2008	32.47	33.57	32.45	32.78	161,205	+0.27(+0.83%)
Aug 26, 2008	32.34	32.59	32.04	32.51	108,391	+0.10(+0.29%)
Aug 25, 2008	33.52	33.78	32.41	32.41	259,487	-1.11(-3.32%)
Aug 22, 2008	32.88	33.59	32.13	33.52	251,253	+0.72(+2.18%)
Aug 21, 2008	33.03	33.27	32.63	32.81	107,796	-0.46(-1.39%)
Aug 20, 2008	33.47	33.85	32.93	33.27	166,737	+0.05(+0.14%)
Aug 19, 2008	33.55	33.55	33.01	33.22	104,205	-0.55(-1.62%)
Aug 18, 2008	34.36	34.48	33.47	33.77	107,229	-0.45(-1.32%)
Aug 15, 2008	34.58	34.88	33.57	34.22	136,150	-0.02(-0.07%)
Aug 14, 2008	33.98	34.71	33.68	34.25	120,765	-0.02(-0.07%)
Aug 13, 2008	33.40	34.33	33.01	34.27	141,344	+0.90(+2.69%)
Aug 12, 2008	34.01	34.01	32.95	33.37	114,928	-0.83(-2.44%)
Aug 11, 2008	33.20	34.71	32.85	34.21	76,417	+0.62(+1.85%)
Aug 08, 2008	32.28	33.85	32.21	33.59	92,901	+1.27(+3.94%)
Aug 07, 2008	33.08	33.36	32.24	32.31	128,788	-1.07(-3.21%)
Aug 06, 2008	33.19	33.54	32.71	33.39	85,158	+0.04(+0.12%)
Aug 05, 2008	33.38	33.46	32.97	33.35	101,973	+0.38(+1.16%)
Aug 04, 2008	33.20	33.25	32.42	32.97	83,991	-0.32(-0.96%)
Aug 01, 2008	33.43	33.97	32.60	33.28	84,897	-0.02(-0.05%)
Jul 31, 2008	33.05	34.07	33.05	33.30	142,470	-0.47(-1.39%)
Jul 30, 2008	33.79	34.18	33.62	33.77	124,814	+0.05(+0.14%)
Jul 29, 2008	33.72	33.75	32.45	33.72	103,940	+1.00(+3.06%)
Jul 28, 2008	33.43	34.08	32.60	32.72	153,095	-0.92(-2.74%)
Jul 25, 2008	32.59	33.79	31.96	33.64	165,776	+1.19(+3.67%)
Jul 24, 2008	31.79	33.35	31.52	32.45	244,815	+1.74(+5.67%)
Jul 23, 2008	30.96	31.35	30.47	30.71	120,866	+0.04(+0.13%)
Jul 22, 2008	29.50	30.90	29.50	30.67	178,714	+0.71(+2.36%)
Jul 21, 2008	30.27	30.27	29.85	29.96	79,163	-0.11(-0.37%)
Jul 18, 2008	30.56	30.61	30.07	30.07	141,297	-0.49(-1.61%)
Jul 17, 2008	30.09	31.00	29.80	30.57	140,173	+0.66(+2.21%)
Jul 16, 2008	29.26	30.07	29.02	29.91	86,249	+0.76(+2.62%)
Jul 15, 2008	28.63	29.75	28.63	29.14	86,679	+0.13(+0.44%)
Jul 14, 2008	29.81	29.81	28.82	29.02	80,488	-0.56(-1.91%)
Jul 11, 2008	28.94	29.67	28.64	29.58	110,623	+0.33(+1.11%)
Jul 10, 2008	28.22	29.30	27.74	29.25	138,485	+0.95(+3.34%)
Jul 09, 2008	28.98	29.10	28.24	28.31	104,733	-0.72(-2.49%)
Jul 08, 2008	28.20	29.13	28.14	29.03	146,469	+0.93(+3.31%)
Jul 07, 2008	28.30	28.99	27.80	28.10	75,583	-0.09(-0.31%)
Jul 04, 2008	28.28	28.59	27.84	28.19	41,217	+0.00(+0.00%)
Jul 03, 2008	28.28	28.59	27.84	28.19	41,217	-0.07(-0.25%)
Jul 02, 2008	29.04	29.04	27.86	28.26	128,418	-0.52(-1.82%)
Jul 01, 2008	28.16	29.01	27.77	28.79	196,630	+0.26(+0.92%)
Jun 30, 2008	28.16	29.26	28.13	28.52	158,171	-0.16(-0.55%)
Jun 27, 2008	28.77	29.12	28.40	28.68	338,434	-0.21(-0.74%)
Jun 26, 2008	28.99	29.13	28.74	28.90	178,105	-0.41(-1.38%)
Jun 25, 2008	28.92	29.53	28.28	29.30	178,593	+0.35(+1.21%)
Jun 24, 2008	29.07	29.29	28.03	28.95	201,499	-0.40(-1.35%)
Jun 23, 2008	30.01	30.01	29.17	29.35	70,391	-0.42(-1.42%)
Jun 20, 2008	29.88	30.45	28.90	29.77	427,080	-0.30(-1.00%)
Jun 19, 2008	29.54	30.33	29.54	30.07	131,836	-0.03(-0.11%)
Jun 18, 2008	29.95	30.25	29.68	30.10	186,274	+0.06(+0.21%)
Jun 17, 2008	30.36	30.44	29.96	30.04	136,388	-0.29(-0.94%)
Jun 16, 2008	30.10	30.56	29.69	30.33	172,242	+0.17(+0.58%)
Jun 13, 2008	29.93	30.61	28.94	30.15	145,020	+0.56(+1.91%)
Jun 12, 2008	29.37	30.22	29.37	29.59	134,864	+0.39(+1.33%)
Jun 11, 2008	29.56	29.87	29.20	29.20	143,146	-0.49(-1.66%)
Jun 10, 2008	30.08	30.37	29.48	29.69	255,495	-0.37(-1.22%)
Jun 09, 2008	30.07	30.46	29.63	30.06	158,649	-0.40(-1.31%)
Jun 06, 2008	31.26	31.32	30.38	30.45	131,122	-1.06(-3.36%)
Jun 05, 2008	31.05	31.54	30.71	31.51	160,678	+0.43(+1.38%)
Jun 04, 2008	30.43	31.51	30.39	31.08	365,901	+0.47(+1.53%)
Jun 03, 2008	30.22	30.65	30.13	30.61	179,675	+0.46(+1.53%)

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