Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

91.62 +0.50 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.03 64.16 62.76 62.77 365,056 -1.05(-1.65%)
Apr 27, 2018 63.29 64.05 63.08 63.82 566,849 +0.51(+0.80%)
Apr 26, 2018 63.83 63.83 62.52 63.32 648,319 -0.20(-0.31%)
Apr 25, 2018 63.13 63.73 62.37 63.51 813,960 +0.28(+0.45%)
Apr 24, 2018 64.32 64.96 62.51 63.23 656,712 -0.97(-1.50%)
Apr 23, 2018 63.90 64.69 63.34 64.19 407,688 +0.25(+0.39%)
Apr 20, 2018 65.26 65.26 63.48 63.95 506,988 -1.07(-1.64%)
Apr 19, 2018 66.71 66.81 64.43 65.02 1,012,861 -0.87(-1.32%)
Apr 18, 2018 64.99 66.35 64.88 65.89 1,378,738 +1.04(+1.60%)
Apr 17, 2018 65.53 65.57 64.75 64.85 582,368 -0.15(-0.23%)
Apr 16, 2018 64.55 65.39 64.40 65.00 418,582 +0.86(+1.35%)
Apr 13, 2018 65.91 65.91 63.58 64.14 726,454 -1.24(-1.90%)
Apr 12, 2018 63.80 65.82 63.23 65.38 1,311,826 +1.77(+2.78%)
Apr 11, 2018 65.62 66.37 61.68 63.61 2,726,366 -2.63(-3.96%)
Apr 10, 2018 68.41 69.68 65.62 66.24 2,528,611 +0.05(+0.08%)
Apr 09, 2018 66.96 67.31 65.95 66.19 1,525,858 -0.19(-0.28%)
Apr 06, 2018 66.77 67.80 65.19 66.37 1,185,610 -0.89(-1.33%)
Apr 05, 2018 66.19 67.87 65.88 67.27 913,899 +1.63(+2.48%)
Apr 04, 2018 64.09 65.82 63.66 65.64 455,058 +0.83(+1.28%)
Apr 03, 2018 63.82 65.06 63.57 64.81 1,523,896 +0.97(+1.53%)
Apr 02, 2018 65.89 66.06 62.96 63.83 788,974 -2.33(-3.52%)
Mar 29, 2018 66.16 66.16 66.16 0 +1.14(+1.75%)
Mar 28, 2018 64.79 65.72 64.32 65.02 595,552 +0.53(+0.82%)
Mar 27, 2018 66.34 66.43 64.08 64.50 394,714 -1.49(-2.26%)
Mar 26, 2018 65.40 66.21 65.18 65.99 1,123,430 +1.43(+2.21%)
Mar 23, 2018 66.29 66.62 64.49 64.56 581,302 -1.44(-2.18%)
Mar 22, 2018 66.89 67.66 65.94 66.00 690,416 -1.45(-2.15%)
Mar 21, 2018 67.58 68.16 66.99 67.45 639,685 -0.06(-0.10%)
Mar 20, 2018 67.80 68.88 66.95 67.51 800,997 -0.15(-0.22%)
Mar 19, 2018 69.37 69.45 66.76 67.66 911,691 -1.33(-1.92%)
Mar 16, 2018 67.59 69.51 66.39 68.99 2,021,968 +0.96(+1.41%)
Mar 15, 2018 68.75 69.66 67.89 68.03 1,013,780 -0.79(-1.14%)
Mar 14, 2018 68.19 69.37 67.99 68.82 1,249,650 +1.18(+1.75%)
Mar 13, 2018 67.85 68.18 66.96 67.64 854,905 +0.24(+0.35%)
Mar 12, 2018 67.58 68.36 67.32 67.40 1,333,572 +0.01(+0.02%)
Mar 09, 2018 66.50 67.57 66.36 67.38 618,249 +1.26(+1.90%)
Mar 08, 2018 66.24 66.45 65.33 66.13 636,170 +0.25(+0.38%)
Mar 07, 2018 66.03 64.20 65.88 1,078,832 +0.66(+1.02%)
Mar 06, 2018 63.86 65.54 63.65 65.21 731,809 +1.72(+2.70%)
Mar 05, 2018 62.48 63.80 62.20 63.49 531,459 +0.79(+1.27%)
Mar 02, 2018 61.87 62.96 61.21 62.70 676,527 +0.28(+0.45%)
Mar 01, 2018 63.16 63.70 61.87 62.42 646,393 -0.69(-1.10%)
Feb 28, 2018 64.38 64.68 63.10 63.11 528,247 -1.04(-1.62%)
Feb 27, 2018 64.89 65.44 63.98 64.15 613,533 -0.68(-1.05%)
Feb 26, 2018 64.37 65.03 63.61 64.83 756,150 +0.75(+1.17%)
Feb 23, 2018 63.78 64.17 63.18 64.08 406,475 +0.76(+1.21%)
Feb 22, 2018 63.18 63.31 753,185 -0.56(-0.87%)
Feb 21, 2018 63.88 64.80 63.86 63.87 559,792 +0.17(+0.26%)
Feb 20, 2018 63.57 64.17 63.29 63.70 591,163 -0.30(-0.47%)
Feb 16, 2018 64.01 64.01 64.01 0 -0.45(-0.71%)
Feb 15, 2018 64.44 64.78 62.95 64.46 934,264 +0.56(+0.87%)
Feb 14, 2018 63.48 63.99 63.04 63.91 1,099,936 -0.04(-0.06%)
Feb 13, 2018 63.44 64.08 63.03 63.94 638,243 +0.12(+0.19%)
Feb 12, 2018 64.75 65.06 63.36 63.82 929,719 -0.54(-0.84%)
Feb 09, 2018 64.35 65.02 62.54 64.36 1,495,127 +0.37(+0.58%)
Feb 08, 2018 65.90 66.29 63.96 63.99 1,699,870 -1.70(-2.58%)
Feb 07, 2018 65.02 66.17 65.02 65.69 755,893 +0.32(+0.49%)
Feb 06, 2018 63.37 66.16 62.65 65.37 1,012,811 -0.32(-0.49%)
Feb 05, 2018 65.11 66.91 64.47 65.69 979,085 -0.22(-0.34%)
Feb 02, 2018 67.01 67.38 65.62 65.92 937,944 -1.54(-2.29%)
Feb 01, 2018 67.46 67.98 66.42 67.46 860,049 -0.27(-0.39%)
Jan 31, 2018 69.14 69.59 67.38 67.73 821,685 -0.90(-1.31%)
Jan 30, 2018 68.60 68.85 67.53 68.63 1,063,383 -0.81(-1.16%)
Jan 29, 2018 70.70 71.15 69.37 69.44 928,620 -1.74(-2.44%)
Jan 26, 2018 71.91 71.96 70.74 71.18 1,247,182 -0.30(-0.42%)
Jan 25, 2018 71.39 71.96 69.96 71.48 2,365,489 +0.25(+0.35%)
Jan 24, 2018 69.16 71.68 69.08 71.23 2,665,838 +2.83(+4.13%)
Jan 23, 2018 67.67 68.73 67.51 68.40 1,048,668 +0.58(+0.86%)
Jan 22, 2018 67.96 68.04 67.05 67.82 1,197,885 -0.35(-0.52%)
Jan 19, 2018 66.68 68.45 66.68 68.17 1,256,753 +1.67(+2.52%)
Jan 18, 2018 65.50 67.17 65.44 66.50 1,086,247 +1.05(+1.60%)
Jan 17, 2018 67.33 67.54 65.01 65.45 1,922,933 -1.97(-2.92%)
Jan 16, 2018 68.41 68.49 66.60 67.42 1,355,175 -0.94(-1.37%)
Jan 12, 2018 68.36 68.36 68.36 0 +0.13(+0.19%)
Jan 11, 2018 66.65 69.42 66.54 68.23 2,158,742 +1.88(+2.83%)
Jan 10, 2018 66.35 3,549,759 -3.71(-5.29%)
Jan 09, 2018 71.19 71.66 69.85 70.06 1,343,254 -0.49(-0.69%)
Jan 08, 2018 69.80 70.93 69.42 70.54 812,160 +0.67(+0.95%)
Jan 05, 2018 71.18 71.58 69.42 69.88 829,447 -0.75(-1.07%)
Jan 04, 2018 67.40 71.07 66.41 70.63 1,185,693 -0.55(-0.77%)
Jan 03, 2018 70.01 71.36 69.63 71.17 757,777 +1.48(+2.13%)
Jan 02, 2018 69.62 70.05 68.08 69.69 643,765 +0.38(+0.55%)
Dec 29, 2017 69.31 69.31 69.31 0 -0.43(-0.62%)
Dec 28, 2017 68.74 69.88 67.17 69.74 785,923 +1.13(+1.64%)
Dec 27, 2017 68.56 68.75 67.87 68.61 320,861 +0.12(+0.18%)
Dec 26, 2017 67.76 68.56 67.69 68.49 255,320 +0.81(+1.20%)
Dec 22, 2017 67.86 67.86 66.75 67.68 246,498 +0.03(+0.04%)
Dec 21, 2017 66.92 67.90 66.40 67.65 310,677 +1.03(+1.54%)
Dec 20, 2017 66.33 66.94 65.90 66.63 361,949 +0.61(+0.92%)
Dec 19, 2017 66.62 66.74 65.88 66.02 444,272 -0.53(-0.80%)
Dec 18, 2017 66.43 66.86 65.84 66.55 450,289 +0.80(+1.21%)
Dec 15, 2017 64.74 66.53 64.63 65.75 1,440,804 +1.94(+3.05%)
Dec 14, 2017 64.22 64.46 63.60 63.81 414,053 -0.27(-0.43%)
Dec 13, 2017 64.53 64.54 63.86 64.08 562,772 -0.20(-0.31%)
Dec 12, 2017 64.77 65.00 64.08 64.28 371,528 -0.42(-0.64%)
Dec 11, 2017 64.79 64.96 64.50 64.70 429,204 -0.19(-0.30%)
Dec 08, 2017 64.86 65.07 64.18 64.89 390,696 +0.35(+0.54%)
Dec 07, 2017 64.30 64.80 64.09 64.54 473,192 +0.39(+0.61%)
Dec 06, 2017 64.48 64.56 64.00 64.15 424,769 -0.44(-0.69%)
Dec 05, 2017 67.49 67.54 64.53 64.59 629,558 -1.98(-2.97%)
Dec 04, 2017 65.71 67.75 65.39 66.57 1,467,458 +1.77(+2.73%)
Dec 01, 2017 64.31 64.99 62.34 64.80 1,215,681 +0.22(+0.33%)
Nov 30, 2017 61.94 64.80 61.87 64.58 1,649,399 +2.56(+4.13%)
Nov 29, 2017 60.07 62.25 60.07 62.02 872,629 +1.86(+3.09%)
Nov 28, 2017 59.10 60.28 58.70 60.17 354,721 +1.18(+1.99%)
Nov 27, 2017 58.42 59.30 58.10 58.99 540,792 +0.57(+0.98%)
Nov 24, 2017 58.54 58.54 58.05 58.42 146,956 -0.01(-0.02%)
Nov 22, 2017 59.27 59.64 58.37 58.43 350,163 -0.51(-0.86%)
Nov 21, 2017 58.51 59.11 58.37 58.94 697,665 +0.59(+1.01%)
Nov 20, 2017 58.16 58.39 57.80 58.35 505,353 +0.31(+0.53%)
Nov 17, 2017 57.72 58.30 57.39 58.05 395,359 +0.22(+0.37%)
Nov 16, 2017 56.78 58.05 56.75 57.83 612,827 +1.20(+2.11%)
Nov 15, 2017 57.31 57.81 56.37 56.63 1,163,860 -0.68(-1.19%)
Nov 14, 2017 56.50 57.36 56.50 57.31 684,520 +0.50(+0.88%)
Nov 13, 2017 57.07 57.10 56.35 56.81 701,693 -0.49(-0.86%)
Nov 10, 2017 57.07 58.29 56.63 57.31 753,136 +0.31(+0.54%)
Nov 09, 2017 57.61 58.06 56.49 57.00 836,079 -1.06(-1.83%)
Nov 08, 2017 58.09 58.63 57.85 58.06 379,728 -0.18(-0.31%)
Nov 07, 2017 58.49 58.50 58.07 58.24 464,656 -0.14(-0.24%)
Nov 06, 2017 58.43 59.09 58.19 58.38 376,418 -0.04(-0.06%)
Nov 03, 2017 58.64 59.20 58.19 58.42 389,437 -0.26(-0.45%)
Nov 02, 2017 57.73 59.20 57.69 58.68 1,270,329 +1.09(+1.89%)
Nov 01, 2017 59.87 60.11 57.22 57.59 1,113,711 -1.50(-2.53%)
Oct 31, 2017 59.61 60.59 57.71 59.09 1,348,900 +2.42(+4.28%)
Oct 30, 2017 55.70 57.10 55.44 56.66 1,367,241 +0.69(+1.24%)
Oct 27, 2017 55.87 55.97 54.60 55.97 740,523 +0.01(+0.01%)
Oct 26, 2017 54.80 56.04 54.66 55.97 646,142 +1.31(+2.40%)
Oct 25, 2017 54.83 55.67 53.93 54.66 705,854 -0.60(-1.08%)
Oct 24, 2017 57.20 57.84 55.09 55.25 1,188,733 -1.90(-3.32%)
Oct 23, 2017 56.74 57.34 56.33 57.15 849,586 +0.41(+0.73%)
Oct 20, 2017 56.17 56.83 56.12 56.74 561,194 +0.87(+1.56%)
Oct 19, 2017 56.06 56.34 55.71 55.87 602,513 -0.25(-0.44%)
Oct 18, 2017 56.31 56.96 55.98 56.12 819,155 -0.14(-0.25%)
Oct 17, 2017 54.14 56.47 54.14 56.26 1,808,951 +2.39(+4.45%)
Oct 16, 2017 54.38 54.43 53.75 53.86 655,449 -0.50(-0.92%)
Oct 13, 2017 54.21 55.16 54.13 54.36 950,774 +0.40(+0.74%)
Oct 12, 2017 52.98 54.20 52.98 53.96 684,276 +0.91(+1.71%)
Oct 11, 2017 52.76 53.12 51.68 53.06 856,716 -0.55(-1.02%)
Oct 10, 2017 54.31 54.37 53.29 53.61 651,736 -0.36(-0.66%)
Oct 09, 2017 54.42 54.63 53.90 53.96 484,743 -0.26(-0.47%)
Oct 06, 2017 53.84 54.69 53.56 54.22 776,038 +0.09(+0.17%)
Oct 05, 2017 53.32 54.16 53.29 54.13 659,857 +0.97(+1.82%)
Oct 04, 2017 54.05 54.35 53.01 53.16 781,490 -0.88(-1.64%)
Oct 03, 2017 54.14 54.34 53.90 54.04 623,155 +0.14(+0.25%)
Oct 02, 2017 53.69 54.04 53.21 53.91 635,316 +0.04(+0.08%)
Sep 29, 2017 53.33 54.42 53.27 53.86 841,545 +0.47(+0.88%)
Sep 28, 2017 53.66 53.95 53.04 53.39 564,449 -0.31(-0.58%)
Sep 27, 2017 53.85 54.03 52.96 53.71 738,510 -0.11(-0.20%)
Sep 26, 2017 53.23 53.99 53.08 53.81 595,890 +0.79(+1.49%)
Sep 25, 2017 52.46 53.31 52.40 53.02 1,057,968 +0.42(+0.80%)
Sep 22, 2017 52.57 52.78 52.36 52.60 507,155 +0.05(+0.09%)
Sep 21, 2017 52.31 52.92 52.01 52.55 624,361 +0.29(+0.55%)
Sep 20, 2017 51.95 52.53 51.87 52.27 620,023 +0.45(+0.87%)
Sep 19, 2017 51.65 51.96 51.44 51.82 667,804 +0.20(+0.39%)
Sep 18, 2017 51.38 51.87 51.36 51.62 403,239 +0.30(+0.58%)
Sep 15, 2017 51.48 51.58 51.09 51.32 731,954 -0.06(-0.12%)
Sep 14, 2017 50.99 51.68 50.80 51.38 592,946 +0.38(+0.74%)
Sep 13, 2017 50.68 51.10 50.52 51.01 381,754 +0.27(+0.53%)
Sep 12, 2017 50.21 50.85 50.11 50.73 426,074 +0.76(+1.51%)
Sep 11, 2017 49.89 50.22 49.89 49.98 445,890 +0.35(+0.70%)
Sep 08, 2017 48.95 49.82 48.66 49.63 608,734 +0.58(+1.19%)
Sep 07, 2017 49.60 49.60 48.42 49.05 416,095 -0.41(-0.84%)
Sep 06, 2017 49.79 50.60 49.43 49.46 677,904 -0.08(-0.16%)
Sep 05, 2017 49.25 49.60 49.15 49.54 698,132 +0.24(+0.49%)
Sep 01, 2017 49.27 49.42 48.87 49.30 522,201 +0.20(+0.41%)
Aug 31, 2017 48.23 49.18 47.87 49.10 1,052,042 +1.18(+2.47%)
Aug 30, 2017 47.24 48.30 47.13 47.91 765,663 +0.60(+1.27%)
Aug 29, 2017 47.58 47.97 47.16 47.31 598,551 -0.48(-1.01%)
Aug 28, 2017 48.21 48.43 47.58 47.80 1,079,138 -0.28(-0.58%)
Aug 25, 2017 47.98 48.47 47.68 48.08 960,830 +0.31(+0.66%)
Aug 24, 2017 47.98 47.98 47.57 47.76 465,433 +0.01(+0.01%)
Aug 23, 2017 47.59 47.95 47.36 47.76 578,132 -0.13(-0.27%)
Aug 22, 2017 46.96 48.13 46.69 47.88 1,226,125 +1.11(+2.38%)
Aug 21, 2017 47.93 47.93 46.63 46.77 1,390,236 -1.18(-2.47%)
Aug 18, 2017 48.28 48.43 47.68 47.95 1,018,576 -0.40(-0.83%)
Aug 17, 2017 49.51 49.63 48.34 48.35 541,998 -1.20(-2.42%)
Aug 16, 2017 50.02 50.20 49.20 49.55 681,786 -0.34(-0.67%)
Aug 15, 2017 50.50 50.50 49.89 49.89 436,201 -0.36(-0.71%)
Aug 14, 2017 50.14 50.51 50.10 50.24 414,209 +0.54(+1.09%)
Aug 11, 2017 48.77 50.13 48.77 49.70 432,736 +0.16(+0.32%)
Aug 10, 2017 50.17 50.34 49.54 49.54 725,412 -0.81(-1.60%)
Aug 09, 2017 49.91 50.49 49.50 50.35 1,041,683 +0.37(+0.74%)
Aug 08, 2017 50.12 50.61 49.62 49.98 731,718 -0.14(-0.27%)
Aug 07, 2017 50.68 50.68 49.97 50.11 600,935 -0.46(-0.90%)
Aug 04, 2017 49.69 50.82 49.69 50.57 936,862 +0.33(+0.65%)
Aug 03, 2017 50.21 50.39 49.82 50.24 696,158 +0.01(+0.01%)
Aug 02, 2017 50.42 50.54 49.42 50.24 1,011,002 -0.34(-0.68%)
Aug 01, 2017 50.90 50.93 50.14 50.58 835,940 -0.18(-0.35%)
Jul 31, 2017 51.65 51.65 50.52 50.76 842,071 -0.78(-1.51%)
Jul 28, 2017 51.53 51.71 51.11 51.53 606,158 +0.03(+0.06%)
Jul 27, 2017 51.85 51.85 50.87 51.50 1,559,599 -0.16(-0.30%)
Jul 26, 2017 51.64 51.94 51.24 51.66 1,165,243 +0.10(+0.19%)
Jul 25, 2017 51.08 51.78 50.17 51.56 1,851,463 +0.83(+1.64%)
Jul 24, 2017 50.46 51.09 50.46 50.73 711,238 +0.26(+0.52%)
Jul 21, 2017 50.68 50.73 49.96 50.46 1,010,690 -0.37(-0.73%)
Jul 20, 2017 51.50 51.59 50.66 50.83 2,088,028 -0.32(-0.63%)
Jul 19, 2017 52.75 52.75 50.99 51.16 2,631,537 -1.37(-2.61%)
Jul 18, 2017 52.86 53.17 52.12 52.52 1,466,357 -0.44(-0.83%)
Jul 17, 2017 52.41 53.34 52.25 52.97 1,503,451 +0.46(+0.88%)
Jul 14, 2017 51.27 52.62 51.24 52.50 2,060,430 +1.37(+2.68%)
Jul 13, 2017 52.78 53.58 51.01 51.13 3,880,196 -1.83(-3.46%)
Jul 12, 2017 56.59 58.44 50.34 52.97 9,973,422 -8.68(-14.09%)
Jul 11, 2017 62.14 62.33 60.90 61.65 1,820,773 -0.86(-1.38%)
Jul 10, 2017 62.97 63.11 62.00 62.52 769,232 -0.55(-0.88%)
Jul 07, 2017 62.55 63.23 62.21 63.07 510,260 +0.61(+0.98%)
Jul 06, 2017 62.70 63.44 62.30 62.46 1,320,854 +0.01(+0.02%)
Jul 05, 2017 62.11 62.62 61.76 62.45 532,074 +0.14(+0.23%)
Jul 03, 2017 61.38 62.65 60.90 62.30 306,009 +1.42(+2.33%)
Jun 30, 2017 60.37 61.24 60.21 60.89 485,846 +0.75(+1.25%)
Jun 29, 2017 60.86 60.91 59.75 60.14 430,058 -0.50(-0.83%)
Jun 28, 2017 60.16 60.80 59.96 60.64 395,770 +0.89(+1.49%)
Jun 27, 2017 60.51 60.51 59.48 59.75 418,550 -0.54(-0.89%)
Jun 26, 2017 60.03 60.42 59.40 60.29 1,213,319 +0.27(+0.45%)
Jun 23, 2017 59.79 60.47 59.55 60.02 833,899 +0.23(+0.38%)
Jun 22, 2017 59.08 60.04 58.86 59.79 422,327 +0.76(+1.28%)
Jun 21, 2017 59.57 59.96 58.85 59.03 400,194 -0.47(-0.79%)
Jun 20, 2017 60.46 60.58 59.45 59.50 706,964 -1.40(-2.30%)
Jun 19, 2017 60.97 61.21 60.57 60.90 672,250 +0.44(+0.73%)
Jun 16, 2017 59.30 60.53 59.30 60.46 717,037 +1.23(+2.08%)
Jun 15, 2017 59.04 59.83 58.95 59.23 339,231 -0.10(-0.17%)
Jun 14, 2017 59.19 59.41 58.49 59.33 533,710 +0.11(+0.18%)
Jun 13, 2017 59.51 59.61 58.89 59.22 447,622 -0.04(-0.06%)
Jun 12, 2017 59.34 60.31 58.93 59.26 555,696 -0.27(-0.45%)
Jun 09, 2017 59.80 60.34 59.27 59.53 664,800 -0.02(-0.04%)
Jun 08, 2017 58.19 59.75 57.78 59.55 602,392 +1.36(+2.34%)
Jun 07, 2017 58.75 59.06 58.10 58.19 660,137 -0.47(-0.80%)
Jun 06, 2017 60.40 60.41 58.56 58.66 1,000,254 -2.31(-3.79%)
Jun 05, 2017 60.97 61.20 60.45 60.97 424,404 -0.10(-0.16%)
Jun 02, 2017 61.41 62.32 60.45 61.06 703,922 +0.64(+1.07%)
Jun 01, 2017 59.67 60.77 59.27 60.42 479,596 +0.96(+1.62%)
May 31, 2017 59.39 59.73 58.35 59.46 485,015 +0.01(+0.02%)
May 30, 2017 60.28 60.84 59.44 59.44 445,749 -1.10(-1.83%)
May 26, 2017 60.18 60.63 59.82 60.55 257,692 +0.36(+0.60%)
May 25, 2017 60.60 60.80 60.16 60.19 325,560 -0.27(-0.45%)
May 24, 2017 60.72 60.89 60.19 60.46 521,142 -0.26(-0.43%)
May 23, 2017 61.11 61.35 60.23 60.72 459,157 -0.32(-0.52%)
May 22, 2017 60.78 61.26 60.53 61.04 456,925 +0.43(+0.71%)
May 19, 2017 59.74 61.21 59.34 60.60 1,428,475 +1.27(+2.15%)
May 18, 2017 58.03 59.61 57.79 59.33 1,304,519 +1.10(+1.90%)
May 17, 2017 61.28 60.72 58.21 58.22 1,829,557 -3.05(-4.98%)
May 16, 2017 62.93 62.93 61.18 61.28 1,158,910 -1.38(-2.20%)
May 15, 2017 62.45 62.76 62.12 62.66 552,749 +0.44(+0.71%)
May 12, 2017 62.55 62.63 61.99 62.22 380,690 -0.56(-0.89%)
May 11, 2017 63.72 63.82 62.37 62.78 735,935 -1.24(-1.94%)
May 10, 2017 63.60 64.25 63.17 64.02 691,886 +0.57(+0.90%)
May 09, 2017 63.18 63.52 62.96 63.44 489,736 +0.36(+0.57%)
May 08, 2017 63.51 63.51 62.59 63.08 595,613 -0.38(-0.59%)
May 05, 2017 63.56 64.08 62.89 63.46 487,774 +0.13(+0.21%)
May 04, 2017 64.05 64.32 62.93 63.32 658,437 -0.05(-0.08%)
May 03, 2017 63.11 63.51 62.78 63.37 507,640 +0.09(+0.13%)
May 02, 2017 62.76 63.29 62.70 63.29 635,127 +0.29(+0.46%)
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.