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

Msa Safety Inc (NY: MSA )

189.78 +0.10 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2019 118.35 118.83 117.34 117.55 130,094 -1.18(-0.99%)
Nov 27, 2019 118.57 119.72 117.74 118.73 192,189 +0.35(+0.30%)
Nov 26, 2019 117.89 118.81 117.13 118.38 323,352 +0.73(+0.62%)
Nov 25, 2019 116.56 118.49 115.74 117.65 219,657 +1.55(+1.33%)
Nov 22, 2019 117.04 117.04 115.43 116.10 213,274 -0.26(-0.22%)
Nov 21, 2019 118.09 118.63 115.91 116.36 260,062 -1.43(-1.22%)
Nov 20, 2019 118.51 119.31 117.21 117.79 156,112 -1.41(-1.19%)
Nov 19, 2019 118.15 119.47 117.81 119.20 107,593 +1.78(+1.52%)
Nov 18, 2019 117.79 118.51 116.82 117.42 117,235 -0.80(-0.67%)
Nov 15, 2019 119.61 119.67 117.67 118.22 135,049 -0.74(-0.62%)
Nov 14, 2019 118.00 119.13 117.96 118.96 108,820 +0.76(+0.64%)
Nov 13, 2019 118.27 118.53 117.68 118.20 180,296 -0.39(-0.33%)
Nov 12, 2019 118.62 120.11 118.29 118.59 163,609 -0.44(-0.37%)
Nov 11, 2019 118.00 119.97 118.00 119.02 246,717 +0.02(+0.02%)
Nov 08, 2019 117.57 119.29 117.23 119.00 124,611 +1.10(+0.93%)
Nov 07, 2019 117.74 118.12 116.93 117.90 156,398 +1.05(+0.90%)
Nov 06, 2019 115.99 117.51 115.71 116.85 127,103 +0.67(+0.58%)
Nov 05, 2019 117.07 117.27 115.47 116.18 228,075 -0.11(-0.10%)
Nov 04, 2019 116.06 117.15 115.60 116.29 209,639 +1.18(+1.03%)
Nov 01, 2019 114.58 115.24 113.87 115.11 163,016 +1.61(+1.42%)
Oct 31, 2019 113.62 113.93 112.43 113.50 335,718 -0.38(-0.33%)
Oct 30, 2019 112.61 114.13 111.51 113.88 193,306 +0.91(+0.80%)
Oct 29, 2019 110.75 113.09 110.75 112.97 174,351 +2.00(+1.81%)
Oct 28, 2019 108.86 111.58 108.85 110.97 172,604 +2.16(+1.99%)
Oct 25, 2019 106.40 111.03 106.22 108.80 163,333 +3.15(+2.98%)
Oct 24, 2019 104.83 106.56 101.66 105.66 214,897 -0.51(-0.48%)
Oct 23, 2019 107.14 107.77 105.62 106.17 140,341 -1.08(-1.01%)
Oct 22, 2019 107.43 107.77 106.33 107.25 105,851 -0.43(-0.40%)
Oct 21, 2019 107.25 108.15 107.06 107.68 82,103 +1.59(+1.50%)
Oct 18, 2019 105.41 106.78 104.93 106.09 125,779 +0.05(+0.04%)
Oct 17, 2019 105.59 106.58 105.14 106.04 138,257 +0.72(+0.68%)
Oct 16, 2019 104.66 105.43 104.03 105.33 142,376 +0.02(+0.02%)
Oct 15, 2019 105.32 106.27 104.29 105.31 89,699 +0.20(+0.19%)
Oct 14, 2019 105.80 105.80 104.22 105.11 87,844 -1.20(-1.13%)
Oct 11, 2019 104.60 107.89 104.60 106.31 145,773 +3.29(+3.19%)
Oct 10, 2019 102.32 103.40 100.48 103.02 121,386 +0.88(+0.86%)
Oct 09, 2019 102.41 102.49 101.05 102.14 91,450 +0.99(+0.98%)
Oct 08, 2019 100.23 101.88 99.87 101.15 208,025 -0.27(-0.26%)
Oct 07, 2019 102.07 102.54 101.04 101.41 110,307 -0.81(-0.80%)
Oct 04, 2019 101.04 102.37 100.50 102.22 95,313 +0.91(+0.90%)
Oct 03, 2019 99.04 101.48 98.48 101.32 191,682 +1.82(+1.83%)
Oct 02, 2019 100.18 100.33 98.44 99.49 148,767 -1.37(-1.36%)
Oct 01, 2019 102.93 103.88 100.62 100.86 109,257 -2.28(-2.21%)
Sep 30, 2019 102.79 103.71 102.45 103.14 150,693 +0.39(+0.38%)
Sep 27, 2019 103.36 103.86 102.22 102.75 130,011 +0.03(+0.03%)
Sep 26, 2019 102.88 103.99 102.20 102.73 91,618 -0.27(-0.26%)
Sep 25, 2019 101.43 103.51 101.32 102.99 122,097 +1.81(+1.79%)
Sep 24, 2019 102.25 103.31 100.63 101.18 184,828 -0.75(-0.73%)
Sep 23, 2019 102.03 103.13 101.45 101.92 84,123 -0.09(-0.09%)
Sep 20, 2019 103.92 104.00 101.99 102.02 353,960 -1.90(-1.83%)
Sep 19, 2019 104.94 105.39 103.37 103.92 163,413 -0.39(-0.37%)
Sep 18, 2019 105.77 105.92 102.88 104.31 113,543 -1.61(-1.52%)
Sep 17, 2019 105.65 106.50 104.91 105.91 125,442 -0.18(-0.17%)
Sep 16, 2019 105.44 106.50 104.54 106.09 181,862 -0.75(-0.70%)
Sep 13, 2019 107.77 108.37 106.84 106.84 109,594 -0.49(-0.46%)
Sep 12, 2019 107.25 107.77 105.80 107.33 148,270 +0.67(+0.63%)
Sep 11, 2019 104.73 106.82 104.73 106.66 142,708 +2.20(+2.11%)
Sep 10, 2019 102.33 104.97 101.49 104.46 131,549 +2.04(+1.99%)
Sep 09, 2019 101.62 103.38 100.72 102.41 121,988 +1.19(+1.18%)
Sep 06, 2019 100.79 102.58 100.32 101.22 108,642 +0.39(+0.38%)
Sep 05, 2019 99.43 102.09 99.43 100.83 124,653 +2.54(+2.59%)
Sep 04, 2019 98.07 98.72 97.71 98.29 86,617 +1.07(+1.10%)
Sep 03, 2019 98.89 99.39 96.48 97.22 147,958 -2.63(-2.63%)
Aug 30, 2019 98.31 100.04 97.81 99.85 171,373 +2.01(+2.06%)
Aug 29, 2019 96.70 98.57 96.50 97.84 102,279 +2.03(+2.12%)
Aug 28, 2019 93.98 96.03 93.70 95.81 122,434 +1.40(+1.48%)
Aug 27, 2019 95.10 95.82 93.67 94.41 122,736 +0.12(+0.13%)
Aug 26, 2019 94.67 94.67 93.31 94.28 98,462 +0.35(+0.37%)
Aug 23, 2019 95.68 96.25 93.40 93.93 165,978 -2.17(-2.26%)
Aug 22, 2019 96.93 96.93 95.26 96.11 84,351 -0.41(-0.42%)
Aug 21, 2019 97.19 97.47 96.23 96.52 110,713 +0.00(+0.00%)
Aug 20, 2019 96.67 97.60 96.22 96.52 76,382 -0.51(-0.53%)
Aug 19, 2019 97.19 97.95 96.75 97.03 142,362 +0.95(+0.98%)
Aug 16, 2019 94.36 96.23 94.36 96.08 91,883 +2.29(+2.44%)
Aug 15, 2019 94.11 94.61 93.22 93.79 107,705 -0.23(-0.24%)
Aug 14, 2019 96.02 96.02 93.93 94.02 151,402 -2.31(-2.39%)
Aug 13, 2019 94.25 97.85 94.04 96.33 165,663 +1.24(+1.31%)
Aug 12, 2019 96.22 96.22 94.95 95.08 69,187 -1.85(-1.91%)
Aug 09, 2019 97.82 98.00 96.83 96.94 95,494 -0.99(-1.01%)
Aug 08, 2019 96.52 97.94 96.11 97.93 181,269 +2.05(+2.14%)
Aug 07, 2019 94.88 96.21 93.13 95.87 153,547 -0.29(-0.30%)
Aug 06, 2019 94.42 96.34 94.24 96.17 143,108 +2.01(+2.14%)
Aug 05, 2019 97.24 97.50 93.44 94.15 180,032 -4.28(-4.35%)
Aug 02, 2019 98.02 99.09 97.15 98.43 166,983 -0.32(-0.32%)
Aug 01, 2019 99.17 100.12 98.37 98.75 243,202 -0.42(-0.43%)
Jul 31, 2019 100.08 100.52 98.62 99.18 312,511 -0.64(-0.64%)
Jul 30, 2019 98.91 99.92 98.07 99.82 197,557 +0.40(+0.40%)
Jul 29, 2019 99.37 99.85 98.12 99.42 183,027 -0.07(-0.07%)
Jul 26, 2019 99.38 100.17 98.94 99.49 252,067 +0.73(+0.74%)
Jul 25, 2019 103.46 103.46 98.46 98.75 292,630 -5.16(-4.96%)
Jul 24, 2019 102.21 104.18 102.17 103.91 172,520 +1.18(+1.15%)
Jul 23, 2019 100.83 102.83 100.53 102.74 110,571 +2.48(+2.47%)
Jul 22, 2019 100.74 101.70 99.55 100.26 158,569 -0.49(-0.49%)
Jul 19, 2019 100.39 102.07 100.13 100.75 104,098 +0.21(+0.21%)
Jul 18, 2019 99.87 100.54 99.44 100.54 96,833 +0.47(+0.47%)
Jul 17, 2019 100.95 101.90 100.04 100.07 85,897 -1.00(-0.99%)
Jul 16, 2019 100.34 102.03 100.34 101.07 145,938 +0.61(+0.61%)
Jul 15, 2019 100.73 101.57 100.09 100.46 165,901 +0.04(+0.04%)
Jul 12, 2019 97.46 100.75 97.46 100.42 177,180 +2.87(+2.94%)
Jul 11, 2019 97.46 97.90 96.74 97.55 121,319 +0.19(+0.19%)
Jul 10, 2019 97.08 97.68 96.44 97.36 116,217 +0.61(+0.63%)
Jul 09, 2019 97.02 97.84 96.20 96.75 96,445 -0.88(-0.91%)
Jul 08, 2019 97.69 98.37 96.81 97.63 121,775 -0.55(-0.56%)
Jul 05, 2019 97.56 98.31 96.79 98.18 57,891 +0.15(+0.15%)
Jul 03, 2019 97.84 98.34 97.04 98.03 45,038 +0.59(+0.61%)
Jul 02, 2019 98.48 98.63 96.30 97.44 167,750 -1.63(-1.64%)
Jul 01, 2019 100.13 101.53 98.11 99.06 164,799 -0.15(-0.15%)
Jun 28, 2019 98.46 100.60 98.46 99.22 488,839 +0.87(+0.88%)
Jun 27, 2019 96.70 98.44 96.54 98.35 161,885 +1.96(+2.03%)
Jun 26, 2019 96.30 97.89 95.85 96.39 150,358 +0.22(+0.23%)
Jun 25, 2019 96.57 97.48 95.91 96.17 115,515 -0.42(-0.44%)
Jun 24, 2019 96.63 97.58 95.96 96.60 115,228 -0.14(-0.15%)
Jun 21, 2019 96.96 97.24 96.00 96.74 357,441 -0.79(-0.81%)
Jun 20, 2019 97.84 97.99 96.47 97.53 102,112 +0.62(+0.64%)
Jun 19, 2019 95.57 97.03 95.57 96.91 141,725 +1.25(+1.31%)
Jun 18, 2019 96.39 97.89 95.52 95.66 118,561 -0.21(-0.22%)
Jun 17, 2019 96.01 96.83 95.39 95.86 167,700 -0.04(-0.04%)
Jun 14, 2019 97.31 97.54 95.28 95.90 127,680 -1.64(-1.68%)
Jun 13, 2019 96.89 97.91 96.35 97.54 145,170 +0.85(+0.88%)
Jun 12, 2019 96.32 97.20 95.90 96.69 109,225 +0.15(+0.16%)
Jun 11, 2019 97.91 98.08 96.10 96.54 113,214 -0.69(-0.71%)
Jun 10, 2019 96.99 97.81 96.92 97.23 92,909 +0.42(+0.44%)
Jun 07, 2019 96.90 97.78 96.77 96.81 71,169 +0.46(+0.48%)
Jun 06, 2019 96.20 96.81 95.66 96.34 97,773 -0.08(-0.09%)
Jun 05, 2019 96.21 96.83 94.89 96.43 107,259 +0.50(+0.52%)
Jun 04, 2019 94.69 95.93 94.41 95.93 111,014 +2.06(+2.20%)
Jun 03, 2019 93.48 94.67 92.96 93.87 161,584 +0.31(+0.33%)
May 31, 2019 92.72 94.10 91.77 93.56 362,752 -0.18(-0.19%)
May 30, 2019 93.69 94.56 93.13 93.74 111,585 -0.48(-0.51%)
May 29, 2019 95.31 95.57 93.96 94.22 147,403 -1.64(-1.71%)
May 28, 2019 96.65 97.89 95.59 95.85 211,436 -0.72(-0.74%)
May 24, 2019 97.65 98.41 96.44 96.57 121,625 -0.67(-0.69%)
May 23, 2019 98.23 98.43 96.95 97.24 224,960 -1.85(-1.86%)
May 22, 2019 99.45 99.88 98.68 99.08 124,631 -0.73(-0.74%)
May 21, 2019 99.07 100.10 98.95 99.82 128,295 +1.33(+1.35%)
May 20, 2019 97.97 99.13 97.59 98.49 90,820 -0.22(-0.22%)
May 17, 2019 98.44 100.13 98.38 98.71 139,365 -0.61(-0.62%)
May 16, 2019 98.94 100.07 98.77 99.32 145,018 +0.93(+0.94%)
May 15, 2019 97.51 98.56 97.27 98.39 163,418 -0.09(-0.10%)
May 14, 2019 98.79 99.37 98.10 98.48 178,407 -0.20(-0.20%)
May 13, 2019 98.79 99.59 98.00 98.68 225,509 -2.88(-2.83%)
May 10, 2019 102.85 103.55 100.89 101.56 184,391 -1.83(-1.77%)
May 09, 2019 102.52 104.31 102.52 103.39 171,692 +0.26(+0.26%)
May 08, 2019 103.48 104.44 102.56 103.13 231,909 -0.20(-0.19%)
May 07, 2019 103.57 103.96 102.04 103.32 242,222 -0.95(-0.91%)
May 06, 2019 104.20 105.82 103.74 104.27 223,355 -1.65(-1.56%)
May 03, 2019 105.09 106.01 104.52 105.92 129,788 +1.72(+1.65%)
May 02, 2019 101.45 104.39 101.45 104.20 296,671 +1.64(+1.60%)
May 01, 2019 103.15 103.98 101.61 102.56 353,161 -0.50(-0.48%)
Apr 30, 2019 102.17 103.66 101.35 103.06 432,831 +1.19(+1.17%)
Apr 29, 2019 101.76 102.38 101.02 101.87 205,478 +0.76(+0.75%)
Apr 26, 2019 97.12 102.27 97.12 101.11 456,125 +3.35(+3.42%)
Apr 25, 2019 92.06 98.42 90.03 97.76 559,271 -2.50(-2.50%)
Apr 24, 2019 99.96 100.98 99.92 100.27 131,224 +0.41(+0.41%)
Apr 23, 2019 98.83 100.32 97.77 99.85 185,872 +1.60(+1.63%)
Apr 22, 2019 98.93 99.17 97.86 98.25 92,350 -0.98(-0.99%)
Apr 18, 2019 98.62 100.42 98.20 99.23 172,766 +0.03(+0.03%)
Apr 17, 2019 101.36 101.50 98.86 99.21 108,522 -1.88(-1.86%)
Apr 16, 2019 100.67 101.39 100.06 101.09 113,966 +0.84(+0.84%)
Apr 15, 2019 100.43 101.32 99.86 100.25 170,935 -0.69(-0.68%)
Apr 12, 2019 100.57 101.48 100.32 100.93 95,768 +0.47(+0.47%)
Apr 11, 2019 98.64 100.48 97.81 100.46 141,112 +2.10(+2.14%)
Apr 10, 2019 98.36 98.74 97.54 98.36 111,961 +0.30(+0.31%)
Apr 09, 2019 99.80 99.80 97.89 98.06 89,605 -1.90(-1.90%)
Apr 08, 2019 99.51 100.40 99.31 99.97 113,201 -0.10(-0.10%)
Apr 05, 2019 98.86 100.16 98.49 100.07 120,936 +1.37(+1.39%)
Apr 04, 2019 100.10 100.10 97.81 98.70 149,488 -1.20(-1.20%)
Apr 03, 2019 98.38 100.25 98.38 99.90 139,677 +2.46(+2.52%)
Apr 02, 2019 98.40 98.50 97.29 97.44 184,930 -0.73(-0.74%)
Apr 01, 2019 97.72 98.92 97.16 98.18 182,369 +1.22(+1.26%)
Mar 29, 2019 97.99 98.72 96.15 96.96 213,718 -0.61(-0.62%)
Mar 28, 2019 96.54 98.21 96.54 97.57 118,110 +1.19(+1.24%)
Mar 27, 2019 95.45 96.65 94.72 96.37 149,765 +0.94(+0.98%)
Mar 26, 2019 95.21 96.33 94.72 95.44 181,539 +0.79(+0.83%)
Mar 25, 2019 93.43 95.03 93.00 94.65 221,163 +1.25(+1.34%)
Mar 22, 2019 95.20 95.20 93.20 93.40 202,734 -2.22(-2.32%)
Mar 21, 2019 95.43 97.34 95.19 95.62 166,453 -0.22(-0.23%)
Mar 20, 2019 96.24 96.79 94.24 95.84 112,666 -0.63(-0.65%)
Mar 19, 2019 96.74 97.34 96.04 96.47 227,638 -0.02(-0.02%)
Mar 18, 2019 95.83 97.10 95.63 96.49 134,259 +0.83(+0.86%)
Mar 15, 2019 95.21 96.67 95.21 95.66 355,451 +0.68(+0.71%)
Mar 14, 2019 95.80 95.80 94.73 94.99 202,693 -1.02(-1.06%)
Mar 13, 2019 97.67 98.12 95.62 96.01 198,909 -1.67(-1.71%)
Mar 12, 2019 98.00 98.16 96.86 97.68 135,425 -0.38(-0.38%)
Mar 11, 2019 95.99 98.36 95.99 98.05 146,197 +2.16(+2.25%)
Mar 08, 2019 95.30 96.16 95.19 95.90 132,347 +0.06(+0.06%)
Mar 07, 2019 95.63 96.16 94.12 95.84 283,405 +0.43(+0.45%)
Mar 06, 2019 95.92 96.28 95.41 95.41 167,479 -0.47(-0.49%)
Mar 05, 2019 96.33 96.67 95.31 95.88 130,683 -0.52(-0.53%)
Mar 04, 2019 96.55 96.92 95.47 96.39 185,113 +0.03(+0.03%)
Mar 01, 2019 97.67 97.67 96.05 96.37 154,850 -0.58(-0.60%)
Feb 28, 2019 97.43 97.83 96.87 96.95 187,115 -0.47(-0.48%)
Feb 27, 2019 97.18 97.91 96.41 97.42 264,298 -0.22(-0.22%)
Feb 26, 2019 97.28 98.80 97.16 97.63 375,411 +0.50(+0.51%)
Feb 25, 2019 98.14 98.37 97.12 97.13 383,323 -0.59(-0.60%)
Feb 22, 2019 98.53 98.53 97.12 97.72 268,748 -0.68(-0.70%)
Feb 21, 2019 93.63 98.55 93.63 98.41 350,303 +4.50(+4.79%)
Feb 20, 2019 94.92 96.37 93.25 93.91 343,084 -0.98(-1.04%)
Feb 19, 2019 94.77 95.73 93.75 94.89 211,818 -0.76(-0.79%)
Feb 15, 2019 95.47 95.97 94.97 95.65 191,429 +1.05(+1.11%)
Feb 14, 2019 94.52 96.02 94.52 94.60 187,672 -0.52(-0.55%)
Feb 13, 2019 95.56 96.03 94.30 95.13 244,615 +0.07(+0.07%)
Feb 12, 2019 95.82 96.08 94.40 95.06 185,592 -0.17(-0.18%)
Feb 11, 2019 94.97 95.33 94.05 95.23 179,537 +0.74(+0.78%)
Feb 08, 2019 93.25 94.84 93.25 94.49 166,994 +0.89(+0.95%)
Feb 07, 2019 93.91 94.46 92.54 93.60 133,304 -1.00(-1.06%)
Feb 06, 2019 94.33 95.38 94.00 94.60 132,001 +0.11(+0.12%)
Feb 05, 2019 93.47 95.42 92.73 94.49 174,462 +0.87(+0.93%)
Feb 04, 2019 92.83 93.65 92.03 93.62 176,851 +0.69(+0.74%)
Feb 01, 2019 93.58 94.18 92.39 92.93 141,945 -0.65(-0.70%)
Jan 31, 2019 91.92 94.07 91.35 93.58 292,300 +1.63(+1.78%)
Jan 30, 2019 92.44 92.44 90.10 91.95 246,244 +0.46(+0.50%)
Jan 29, 2019 90.56 91.73 90.07 91.49 198,387 +0.83(+0.92%)
Jan 28, 2019 92.03 92.34 90.10 90.66 164,349 -2.57(-2.76%)
Jan 25, 2019 93.24 94.79 91.96 93.23 126,209 +0.90(+0.97%)
Jan 24, 2019 92.43 93.33 91.87 92.33 110,137 -0.18(-0.19%)
Jan 23, 2019 93.33 94.09 91.19 92.51 142,842 -0.31(-0.33%)
Jan 22, 2019 93.17 93.67 91.69 92.82 160,506 -1.38(-1.47%)
Jan 18, 2019 92.86 95.22 92.32 94.20 163,676 +1.91(+2.06%)
Jan 17, 2019 91.20 93.57 91.12 92.30 176,169 +0.40(+0.44%)
Jan 16, 2019 91.30 93.01 90.75 91.89 397,026 +0.60(+0.65%)
Jan 15, 2019 90.84 91.85 90.29 91.30 191,707 +0.46(+0.50%)
Jan 14, 2019 90.70 91.65 89.61 90.84 130,167 -0.67(-0.73%)
Jan 11, 2019 91.19 91.83 89.57 91.51 176,629 -0.41(-0.45%)
Jan 10, 2019 90.82 92.96 89.59 91.92 160,150 +0.09(+0.10%)
Jan 09, 2019 91.81 92.92 91.06 91.83 345,778 +0.21(+0.22%)
Jan 08, 2019 90.03 91.75 89.04 91.62 130,298 +2.77(+3.12%)
Jan 07, 2019 89.25 89.58 88.02 88.85 204,474 -0.64(-0.71%)
Jan 04, 2019 87.66 89.85 87.23 89.48 205,424 +3.21(+3.72%)
Jan 03, 2019 88.57 88.57 84.83 86.27 169,322 -2.58(-2.90%)
Jan 02, 2019 86.47 88.91 85.93 88.85 232,924 +0.78(+0.89%)
Dec 31, 2018 87.05 88.06 86.30 88.06 155,005 +1.48(+1.70%)
Dec 28, 2018 86.74 87.91 85.49 86.59 180,482 +0.47(+0.54%)
Dec 27, 2018 83.44 86.28 82.91 86.12 171,607 +0.73(+0.85%)
Dec 26, 2018 82.59 85.47 81.01 85.39 176,324 +2.51(+3.03%)
Dec 24, 2018 83.30 85.44 81.94 82.88 85,638 -1.38(-1.64%)
Dec 21, 2018 91.48 91.48 83.67 84.26 772,671 -8.03(-8.70%)
Dec 20, 2018 91.05 93.09 90.50 92.30 273,646 +0.99(+1.08%)
Dec 19, 2018 92.46 94.65 90.64 91.30 140,912 -1.30(-1.40%)
Dec 18, 2018 92.54 93.99 92.19 92.60 192,741 +0.53(+0.58%)
Dec 17, 2018 93.68 94.78 91.60 92.07 178,978 -1.66(-1.77%)
Dec 14, 2018 92.93 94.53 92.59 93.73 126,209 -0.19(-0.20%)
Dec 13, 2018 95.01 96.17 93.02 93.92 92,946 -0.83(-0.88%)
Dec 12, 2018 94.35 96.14 94.24 94.75 84,610 +1.70(+1.83%)
Dec 11, 2018 93.47 94.53 91.98 93.05 98,058 +0.57(+0.62%)
Dec 10, 2018 93.04 93.74 91.96 92.48 150,513 -0.34(-0.36%)
Dec 07, 2018 95.88 97.40 92.13 92.82 197,610 -3.35(-3.49%)
Dec 06, 2018 94.57 96.24 93.24 96.17 167,586 +0.42(+0.44%)
Dec 04, 2018 102.08 102.08 95.33 95.75 179,947 -6.43(-6.29%)
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.