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

Msa Safety Inc (NY: MSA )

181.01 -3.67 (-1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 142.44 144.09 141.35 142.86 200,377 +0.66(+0.46%)
Nov 27, 2020 144.53 145.49 141.03 142.20 77,200 -1.72(-1.20%)
Nov 25, 2020 144.43 144.85 142.51 143.92 168,837 -0.12(-0.09%)
Nov 24, 2020 141.59 144.45 139.23 144.04 135,628 +3.42(+2.43%)
Nov 23, 2020 136.95 140.72 135.38 140.62 110,537 +4.27(+3.13%)
Nov 20, 2020 133.54 136.55 132.62 136.35 131,073 +3.30(+2.48%)
Nov 19, 2020 132.25 134.27 131.87 133.05 169,343 +0.53(+0.40%)
Nov 18, 2020 133.77 134.93 132.25 132.52 220,294 -1.16(-0.87%)
Nov 17, 2020 134.15 134.83 133.07 133.68 232,087 -1.24(-0.92%)
Nov 16, 2020 136.98 137.57 133.88 134.92 218,190 -0.58(-0.43%)
Nov 13, 2020 135.57 136.45 133.83 135.51 142,476 +0.50(+0.37%)
Nov 12, 2020 137.14 137.64 133.71 135.01 166,508 -2.52(-1.83%)
Nov 11, 2020 138.31 139.57 136.79 137.53 207,846 +0.38(+0.28%)
Nov 10, 2020 135.14 138.02 134.11 137.15 114,057 +3.26(+2.43%)
Nov 09, 2020 141.14 141.74 133.51 133.89 205,992 +1.63(+1.23%)
Nov 06, 2020 132.73 133.78 129.93 132.26 158,967 +0.01(+0.01%)
Nov 05, 2020 130.94 133.69 130.94 132.25 130,949 +2.94(+2.27%)
Nov 04, 2020 132.56 134.63 129.07 129.32 129,329 -3.84(-2.88%)
Nov 03, 2020 128.66 133.86 128.19 133.16 144,026 +4.14(+3.21%)
Nov 02, 2020 127.09 130.06 125.91 129.02 139,471 +3.30(+2.62%)
Oct 30, 2020 124.74 126.02 123.29 125.72 457,176 +0.63(+0.50%)
Oct 29, 2020 122.45 125.41 118.73 125.09 335,358 -4.59(-3.54%)
Oct 28, 2020 130.42 132.23 129.51 129.69 116,517 -3.34(-2.51%)
Oct 27, 2020 135.39 137.61 132.89 133.02 116,069 -2.61(-1.93%)
Oct 26, 2020 135.70 136.78 134.09 135.63 83,089 -1.12(-0.82%)
Oct 23, 2020 137.65 138.52 135.38 136.75 64,531 -0.26(-0.19%)
Oct 22, 2020 137.72 138.95 136.65 137.01 111,527 +0.05(+0.04%)
Oct 21, 2020 136.54 138.84 136.36 136.96 87,636 +0.42(+0.31%)
Oct 20, 2020 136.89 138.46 136.22 136.54 120,399 +0.06(+0.04%)
Oct 19, 2020 138.89 140.09 136.16 136.48 92,843 -2.47(-1.78%)
Oct 16, 2020 137.44 139.83 137.44 138.95 75,234 +1.88(+1.37%)
Oct 15, 2020 136.81 137.78 135.81 137.07 84,916 -0.72(-0.52%)
Oct 14, 2020 136.86 138.39 136.59 137.79 118,848 +0.52(+0.38%)
Oct 13, 2020 137.62 138.35 136.58 137.26 99,996 -0.84(-0.61%)
Oct 12, 2020 137.82 138.95 137.50 138.10 175,903 +0.86(+0.63%)
Oct 09, 2020 135.33 137.83 135.33 137.25 71,561 +1.98(+1.47%)
Oct 08, 2020 134.40 135.72 133.01 135.26 87,284 +1.58(+1.18%)
Oct 07, 2020 134.03 135.37 133.23 133.68 143,394 +0.21(+0.16%)
Oct 06, 2020 134.26 135.20 132.71 133.47 145,579 -0.07(-0.05%)
Oct 05, 2020 130.93 134.00 130.56 133.54 111,024 +3.14(+2.40%)
Oct 02, 2020 125.91 130.59 125.32 130.40 139,031 +3.22(+2.53%)
Oct 01, 2020 128.10 128.36 126.67 127.18 103,473 -0.69(-0.54%)
Sep 30, 2020 126.91 128.54 126.59 127.87 169,963 +1.44(+1.14%)
Sep 29, 2020 128.23 128.85 126.16 126.43 118,743 -1.76(-1.38%)
Sep 28, 2020 128.01 129.11 127.60 128.19 106,226 +1.39(+1.10%)
Sep 25, 2020 124.25 127.34 123.53 126.80 83,103 +2.34(+1.88%)
Sep 24, 2020 124.40 126.61 122.30 124.45 120,577 -0.14(-0.11%)
Sep 23, 2020 126.19 127.35 124.53 124.60 160,884 -1.58(-1.25%)
Sep 22, 2020 124.13 126.24 123.71 126.18 199,161 +2.70(+2.18%)
Sep 21, 2020 125.83 125.83 120.74 123.48 188,694 -4.29(-3.36%)
Sep 18, 2020 128.25 128.83 126.61 127.77 393,904 +0.61(+0.48%)
Sep 17, 2020 124.38 127.98 123.05 127.16 202,235 +1.21(+0.96%)
Sep 16, 2020 124.11 126.96 124.11 125.95 218,299 +2.99(+2.43%)
Sep 15, 2020 120.98 123.06 120.98 122.96 100,046 +3.10(+2.58%)
Sep 14, 2020 119.64 120.02 119.13 119.86 87,191 +1.54(+1.30%)
Sep 11, 2020 117.76 119.03 117.45 118.32 102,725 +0.96(+0.82%)
Sep 10, 2020 118.14 119.58 116.86 117.36 155,790 -0.63(-0.53%)
Sep 09, 2020 115.80 119.26 115.80 117.98 126,217 +2.78(+2.42%)
Sep 08, 2020 116.41 116.59 114.84 115.20 118,726 -1.85(-1.58%)
Sep 04, 2020 119.96 120.00 116.30 117.05 68,623 -1.30(-1.10%)
Sep 03, 2020 123.57 123.57 117.74 118.35 89,950 -5.30(-4.29%)
Sep 02, 2020 121.15 123.97 121.00 123.64 119,772 +2.43(+2.00%)
Sep 01, 2020 120.34 121.45 119.51 121.22 147,592 +1.18(+0.98%)
Aug 31, 2020 119.57 120.73 118.88 120.03 143,483 +0.00(+0.00%)
Aug 28, 2020 119.22 120.09 118.51 120.03 74,184 +1.11(+0.93%)
Aug 27, 2020 119.00 119.81 118.11 118.93 125,789 +0.91(+0.77%)
Aug 26, 2020 118.78 119.11 117.61 118.02 80,647 -1.16(-0.98%)
Aug 25, 2020 120.56 120.56 118.90 119.19 162,136 -0.81(-0.68%)
Aug 24, 2020 119.32 120.08 118.61 120.00 86,290 +0.96(+0.81%)
Aug 21, 2020 117.69 119.06 117.34 119.03 109,126 +0.79(+0.67%)
Aug 20, 2020 119.14 119.84 117.97 118.24 154,128 -1.87(-1.56%)
Aug 19, 2020 120.24 120.88 119.60 120.11 153,550 +0.26(+0.22%)
Aug 18, 2020 119.57 120.56 119.53 119.85 211,996 +0.17(+0.14%)
Aug 17, 2020 118.79 120.08 118.66 119.68 189,834 +0.92(+0.78%)
Aug 14, 2020 118.25 120.86 118.25 118.76 149,838 -0.34(-0.29%)
Aug 13, 2020 118.15 120.52 118.08 119.10 152,608 +0.07(+0.06%)
Aug 12, 2020 120.62 121.72 118.63 119.03 201,235 -0.77(-0.64%)
Aug 11, 2020 118.72 121.71 118.72 119.80 206,234 +1.18(+0.99%)
Aug 10, 2020 113.23 118.64 113.23 118.62 427,583 +5.22(+4.61%)
Aug 07, 2020 113.82 114.64 112.47 113.40 180,046 -0.42(-0.37%)
Aug 06, 2020 114.47 115.64 113.70 113.82 131,050 -1.09(-0.95%)
Aug 05, 2020 114.78 115.38 113.50 114.91 176,370 +1.00(+0.88%)
Aug 04, 2020 114.48 115.37 113.75 113.91 219,449 -0.92(-0.80%)
Aug 03, 2020 113.42 115.17 112.99 114.83 127,450 +2.26(+2.01%)
Jul 31, 2020 113.50 114.43 110.69 112.58 297,339 -1.58(-1.38%)
Jul 30, 2020 111.91 114.23 106.87 114.15 414,502 -0.02(-0.02%)
Jul 29, 2020 112.04 114.77 111.80 114.17 155,338 +1.90(+1.69%)
Jul 28, 2020 111.76 114.55 111.69 112.27 200,122 +0.51(+0.46%)
Jul 27, 2020 108.82 112.05 107.95 111.76 155,311 +2.72(+2.49%)
Jul 24, 2020 108.97 109.40 108.31 109.04 126,453 +0.02(+0.02%)
Jul 23, 2020 108.23 110.75 108.23 109.02 270,034 +1.08(+1.00%)
Jul 22, 2020 108.80 109.98 107.63 107.94 142,341 -0.79(-0.72%)
Jul 21, 2020 109.82 111.18 108.54 108.73 146,870 +0.93(+0.86%)
Jul 20, 2020 109.76 110.71 106.94 107.80 145,393 -2.58(-2.34%)
Jul 17, 2020 112.69 113.19 110.29 110.38 144,352 -2.37(-2.11%)
Jul 16, 2020 111.63 113.55 110.76 112.75 232,972 +1.05(+0.94%)
Jul 15, 2020 109.67 112.53 109.48 111.70 153,273 +3.90(+3.62%)
Jul 14, 2020 105.71 107.92 105.54 107.80 150,166 +1.58(+1.48%)
Jul 13, 2020 107.19 108.38 106.10 106.22 213,397 +0.30(+0.28%)
Jul 10, 2020 104.98 106.61 104.47 105.93 128,875 +1.69(+1.62%)
Jul 09, 2020 105.42 106.04 102.91 104.24 168,255 -0.34(-0.33%)
Jul 08, 2020 106.08 106.69 104.18 104.58 176,134 -0.50(-0.48%)
Jul 07, 2020 106.01 106.89 105.00 105.08 168,968 -2.23(-2.08%)
Jul 06, 2020 108.62 108.84 106.68 107.31 144,671 +0.59(+0.55%)
Jul 02, 2020 106.95 108.29 106.24 106.72 208,264 +1.07(+1.02%)
Jul 01, 2020 108.46 108.70 105.23 105.65 206,440 -3.04(-2.80%)
Jun 30, 2020 106.06 109.37 106.06 108.69 231,937 +2.25(+2.11%)
Jun 29, 2020 105.81 106.59 104.19 106.44 256,298 +1.41(+1.35%)
Jun 26, 2020 101.55 106.39 100.64 105.02 4,076,522 +2.86(+2.80%)
Jun 25, 2020 99.36 102.46 97.02 102.17 602,289 +2.04(+2.04%)
Jun 24, 2020 101.42 102.39 99.16 100.12 424,131 -2.97(-2.88%)
Jun 23, 2020 103.05 103.44 100.59 103.10 325,778 +0.84(+0.83%)
Jun 22, 2020 99.74 102.39 97.90 102.25 302,123 +1.81(+1.80%)
Jun 19, 2020 104.60 105.00 100.14 100.45 495,390 -2.24(-2.18%)
Jun 18, 2020 107.07 108.30 102.37 102.69 243,742 -5.94(-5.47%)
Jun 17, 2020 107.14 110.11 106.59 108.63 282,837 +1.37(+1.28%)
Jun 16, 2020 110.92 110.92 106.49 107.27 221,343 +0.71(+0.67%)
Jun 15, 2020 104.25 106.61 103.11 106.55 321,758 -0.37(-0.35%)
Jun 12, 2020 109.77 109.77 103.32 106.92 398,313 +1.03(+0.98%)
Jun 11, 2020 109.21 110.61 105.71 105.89 344,852 -6.46(-5.75%)
Jun 10, 2020 114.02 114.82 112.35 112.35 236,741 -2.14(-1.87%)
Jun 09, 2020 113.85 116.03 113.41 114.48 191,655 -1.98(-1.70%)
Jun 08, 2020 118.07 118.15 115.57 116.47 223,902 -0.50(-0.43%)
Jun 05, 2020 116.01 117.98 114.95 116.97 237,640 +3.95(+3.50%)
Jun 04, 2020 114.08 114.80 112.41 113.02 206,659 -2.62(-2.27%)
Jun 03, 2020 114.25 117.23 113.41 115.64 251,937 +2.80(+2.48%)
Jun 02, 2020 113.68 113.68 111.55 112.84 209,008 +0.19(+0.17%)
Jun 01, 2020 113.29 114.14 111.27 112.65 294,759 -0.31(-0.28%)
May 29, 2020 114.81 115.12 111.42 112.96 236,166 -3.02(-2.60%)
May 28, 2020 119.82 119.82 115.56 115.98 171,824 -2.57(-2.17%)
May 27, 2020 116.13 118.72 113.22 118.56 264,642 +4.38(+3.83%)
May 26, 2020 114.22 115.18 112.02 114.18 487,007 +3.64(+3.29%)
May 22, 2020 113.07 113.07 110.15 110.54 139,509 -1.95(-1.73%)
May 21, 2020 111.69 113.77 111.34 112.49 145,367 +0.21(+0.19%)
May 20, 2020 113.10 115.66 111.80 112.28 227,046 +1.70(+1.54%)
May 19, 2020 114.22 115.99 110.55 110.58 174,499 -4.27(-3.72%)
May 18, 2020 113.59 116.29 112.78 114.84 252,224 +6.17(+5.68%)
May 15, 2020 106.89 108.97 105.48 108.67 669,862 +1.05(+0.98%)
May 14, 2020 107.89 107.93 104.11 107.62 249,334 -2.12(-1.93%)
May 13, 2020 110.82 112.53 108.41 109.74 274,639 -2.05(-1.84%)
May 12, 2020 115.09 115.70 111.45 111.80 231,891 -3.35(-2.91%)
May 11, 2020 114.14 116.20 113.28 115.15 295,587 -0.69(-0.60%)
May 08, 2020 113.56 116.67 113.00 115.84 281,302 +4.79(+4.31%)
May 07, 2020 110.27 111.48 109.66 111.05 259,818 +2.32(+2.13%)
May 06, 2020 108.77 109.22 107.49 108.73 289,614 +0.09(+0.09%)
May 05, 2020 108.83 109.58 106.97 108.64 457,319 +1.94(+1.82%)
May 04, 2020 96.75 107.02 96.51 106.70 341,809 +7.00(+7.02%)
May 01, 2020 104.10 104.10 98.40 99.69 348,510 -6.79(-6.38%)
Apr 30, 2020 104.35 108.07 103.68 106.49 637,955 +6.49(+6.49%)
Apr 29, 2020 101.57 103.37 99.88 100.00 208,222 +1.39(+1.41%)
Apr 28, 2020 96.94 99.76 95.08 98.61 183,833 +4.25(+4.50%)
Apr 27, 2020 93.83 95.91 93.83 94.36 279,893 +0.80(+0.86%)
Apr 24, 2020 92.53 94.42 91.26 93.55 183,026 +2.00(+2.18%)
Apr 23, 2020 90.81 92.54 90.30 91.56 312,656 +0.24(+0.26%)
Apr 22, 2020 93.35 93.56 89.86 91.32 418,518 +0.85(+0.94%)
Apr 21, 2020 95.09 95.09 90.31 90.47 191,232 -7.00(-7.18%)
Apr 20, 2020 99.82 101.57 96.18 97.47 374,091 -4.75(-4.65%)
Apr 17, 2020 102.43 103.92 99.81 102.22 252,664 +3.04(+3.06%)
Apr 16, 2020 99.18 100.28 95.82 99.18 196,968 -0.27(-0.27%)
Apr 15, 2020 101.26 101.88 98.78 99.45 201,218 -5.30(-5.06%)
Apr 14, 2020 107.08 108.29 103.78 104.75 156,295 +0.75(+0.72%)
Apr 13, 2020 105.39 107.19 102.51 104.00 177,209 -3.45(-3.21%)
Apr 09, 2020 104.01 107.92 102.52 107.45 210,923 +5.42(+5.31%)
Apr 08, 2020 96.53 103.10 94.49 102.03 274,365 +7.51(+7.95%)
Apr 07, 2020 98.04 98.70 92.55 94.52 326,199 +0.87(+0.93%)
Apr 06, 2020 92.67 94.45 91.24 93.65 285,012 +5.24(+5.93%)
Apr 03, 2020 86.99 89.00 85.80 88.40 207,542 +0.24(+0.27%)
Apr 02, 2020 83.85 88.29 83.45 88.17 191,494 +3.80(+4.51%)
Apr 01, 2020 90.93 92.61 83.75 84.36 292,403 -11.40(-11.91%)
Mar 31, 2020 95.00 99.05 94.49 95.77 258,937 -0.61(-0.63%)
Mar 30, 2020 91.68 97.15 89.84 96.37 284,106 +5.55(+6.11%)
Mar 27, 2020 92.61 94.32 89.25 90.83 190,423 -5.50(-5.71%)
Mar 26, 2020 92.48 98.07 92.48 96.33 223,683 +4.66(+5.08%)
Mar 25, 2020 89.90 94.31 86.32 91.67 306,625 +1.65(+1.83%)
Mar 24, 2020 83.89 90.30 83.28 90.02 359,770 +7.67(+9.31%)
Mar 23, 2020 90.37 90.83 79.08 82.36 352,372 -9.30(-10.15%)
Mar 20, 2020 103.12 103.82 90.63 91.66 517,587 -11.49(-11.14%)
Mar 19, 2020 110.08 114.49 95.85 103.15 353,586 -6.62(-6.03%)
Mar 18, 2020 103.56 114.23 102.68 109.76 526,211 +0.98(+0.90%)
Mar 17, 2020 99.95 109.19 97.21 108.78 470,830 +11.24(+11.53%)
Mar 16, 2020 101.14 104.48 96.51 97.54 329,612 -12.91(-11.69%)
Mar 13, 2020 89.64 110.44 88.78 110.44 397,436 +19.02(+20.80%)
Mar 12, 2020 95.19 99.24 89.08 91.42 534,509 -9.80(-9.68%)
Mar 11, 2020 107.62 109.21 101.08 101.23 704,399 -9.08(-8.24%)
Mar 10, 2020 118.50 118.50 106.72 110.31 545,859 -5.49(-4.74%)
Mar 09, 2020 114.91 118.29 114.54 115.80 319,717 -6.65(-5.43%)
Mar 06, 2020 119.06 122.54 118.36 122.45 368,905 +0.19(+0.15%)
Mar 05, 2020 120.66 122.60 119.61 122.26 306,292 -1.35(-1.09%)
Mar 04, 2020 121.43 123.81 120.48 123.62 246,467 +4.15(+3.47%)
Mar 03, 2020 120.67 122.67 118.53 119.47 299,083 -1.11(-0.92%)
Mar 02, 2020 115.70 120.63 114.65 120.58 268,594 +5.44(+4.73%)
Feb 28, 2020 114.86 115.48 111.88 115.14 467,920 -2.10(-1.79%)
Feb 27, 2020 114.69 119.21 114.00 117.24 318,865 +0.42(+0.36%)
Feb 26, 2020 119.25 120.96 116.82 116.82 133,376 -1.55(-1.31%)
Feb 25, 2020 122.54 123.04 118.29 118.37 194,390 -4.04(-3.30%)
Feb 24, 2020 120.55 122.93 119.88 122.42 319,109 -2.47(-1.98%)
Feb 21, 2020 125.31 126.55 124.04 124.89 591,347 -0.48(-0.39%)
Feb 20, 2020 122.66 128.70 122.66 125.37 453,294 -7.80(-5.86%)
Feb 19, 2020 133.18 134.17 131.40 133.16 215,884 +0.26(+0.20%)
Feb 18, 2020 133.06 134.49 132.50 132.90 402,386 -0.25(-0.18%)
Feb 14, 2020 133.69 134.03 132.65 133.15 123,531 -0.54(-0.40%)
Feb 13, 2020 132.42 134.70 132.42 133.69 127,032 +0.72(+0.54%)
Feb 12, 2020 134.04 134.04 132.53 132.97 131,871 -0.30(-0.23%)
Feb 11, 2020 132.87 133.83 132.84 133.27 151,576 +0.99(+0.75%)
Feb 10, 2020 131.62 132.49 131.22 132.28 112,210 +0.25(+0.19%)
Feb 07, 2020 132.43 132.68 131.35 132.03 141,709 -0.73(-0.55%)
Feb 06, 2020 130.81 133.06 130.06 132.76 203,732 +2.43(+1.87%)
Feb 05, 2020 130.91 130.91 129.78 130.32 188,044 +0.73(+0.56%)
Feb 04, 2020 131.14 132.42 129.46 129.60 217,853 -0.44(-0.34%)
Feb 03, 2020 128.74 131.69 128.10 130.04 207,725 +2.10(+1.64%)
Jan 31, 2020 129.58 129.68 127.47 127.94 665,303 -2.56(-1.96%)
Jan 30, 2020 129.55 130.56 128.63 130.49 132,148 -0.02(-0.01%)
Jan 29, 2020 130.97 131.98 130.47 130.51 128,614 -0.29(-0.22%)
Jan 28, 2020 129.92 131.12 129.34 130.80 138,377 +1.59(+1.23%)
Jan 27, 2020 126.80 129.93 126.43 129.21 208,259 +0.39(+0.30%)
Jan 24, 2020 129.01 129.94 127.31 128.82 186,437 +0.10(+0.08%)
Jan 23, 2020 128.27 128.96 126.58 128.72 151,085 +0.18(+0.14%)
Jan 22, 2020 129.62 130.15 128.06 128.54 159,052 -0.43(-0.34%)
Jan 21, 2020 128.90 129.39 127.70 128.97 186,992 -0.28(-0.22%)
Jan 17, 2020 130.67 130.82 128.58 129.26 197,884 -0.80(-0.62%)
Jan 16, 2020 127.61 130.10 126.91 130.06 171,810 +3.55(+2.80%)
Jan 15, 2020 126.28 127.61 125.41 126.51 204,979 -0.55(-0.43%)
Jan 14, 2020 125.89 127.63 124.83 127.06 262,522 +1.06(+0.84%)
Jan 13, 2020 123.81 126.05 123.81 126.00 204,455 +2.29(+1.85%)
Jan 10, 2020 123.60 124.35 122.85 123.71 126,022 +0.24(+0.19%)
Jan 09, 2020 122.56 123.94 122.56 123.47 178,420 +1.29(+1.06%)
Jan 08, 2020 121.02 122.75 120.72 122.18 204,821 +1.53(+1.27%)
Jan 07, 2020 120.54 121.40 120.17 120.65 65,397 -0.41(-0.34%)
Jan 06, 2020 119.97 121.34 119.75 121.07 194,062 -0.41(-0.33%)
Jan 03, 2020 119.99 121.84 119.52 121.47 108,216 +0.06(+0.05%)
Jan 02, 2020 119.96 121.42 118.70 121.42 151,054 +2.20(+1.84%)
Dec 31, 2019 119.71 120.44 119.20 119.22 156,972 -0.59(-0.50%)
Dec 30, 2019 119.93 120.44 118.84 119.81 120,897 -0.38(-0.31%)
Dec 27, 2019 120.52 120.52 119.52 120.19 79,175 +0.21(+0.17%)
Dec 26, 2019 119.23 120.16 118.94 119.98 101,540 +0.25(+0.21%)
Dec 24, 2019 119.35 120.08 118.72 119.73 45,470 +0.37(+0.31%)
Dec 23, 2019 119.35 120.00 118.13 119.36 107,912 +0.08(+0.06%)
Dec 20, 2019 119.28 119.70 118.48 119.28 509,179 +0.44(+0.37%)
Dec 19, 2019 119.50 119.64 118.36 118.84 125,076 -0.73(-0.61%)
Dec 18, 2019 119.82 120.39 118.84 119.57 120,547 -0.59(-0.49%)
Dec 17, 2019 119.81 120.29 118.70 120.16 113,265 +0.71(+0.59%)
Dec 16, 2019 120.30 120.94 119.21 119.45 142,571 -0.26(-0.21%)
Dec 13, 2019 119.52 120.46 118.77 119.71 139,377 -0.25(-0.21%)
Dec 12, 2019 119.11 120.70 117.27 119.96 136,466 +0.37(+0.31%)
Dec 11, 2019 118.33 119.81 118.26 119.59 95,956 +1.71(+1.45%)
Dec 10, 2019 117.45 118.44 117.16 117.89 116,810 +0.50(+0.43%)
Dec 09, 2019 118.67 118.71 116.85 117.39 159,114 -1.90(-1.59%)
Dec 06, 2019 119.69 120.73 118.70 119.28 213,359 +1.16(+0.98%)
Dec 05, 2019 117.36 118.12 116.83 118.12 122,761 +1.11(+0.95%)
Dec 04, 2019 116.62 118.37 116.55 117.01 131,304 +1.26(+1.08%)
Dec 03, 2019 115.20 115.78 114.49 115.75 129,317 -0.52(-0.45%)
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.