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

Msa Safety Inc (NY: MSA )

189.19 -0.07 (-0.04%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 17, 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 (%)
Dec 31, 2021 146.27 147.29 145.83 146.26 48,760 +0.47(+0.32%)
Dec 30, 2021 147.94 148.21 145.57 145.79 43,892 -1.62(-1.10%)
Dec 29, 2021 147.82 148.44 147.22 147.41 61,391 +0.34(+0.23%)
Dec 28, 2021 145.21 147.52 145.21 147.07 48,237 +1.75(+1.21%)
Dec 27, 2021 143.48 145.33 142.79 145.32 53,599 +2.71(+1.90%)
Dec 23, 2021 142.92 143.90 141.21 142.60 40,089 -0.40(-0.28%)
Dec 22, 2021 139.84 143.36 138.56 143.00 124,468 +3.84(+2.76%)
Dec 21, 2021 135.65 139.29 135.65 139.16 92,383 +3.96(+2.93%)
Dec 20, 2021 136.99 136.99 132.65 135.20 79,645 -3.18(-2.30%)
Dec 17, 2021 140.49 140.62 137.50 138.38 455,156 -1.83(-1.31%)
Dec 16, 2021 140.70 142.06 139.68 140.21 76,270 -0.07(-0.05%)
Dec 15, 2021 139.54 141.01 138.62 140.28 79,825 -0.01(-0.01%)
Dec 14, 2021 142.94 144.75 139.36 140.29 135,149 -3.23(-2.25%)
Dec 13, 2021 143.54 144.81 143.13 143.51 71,746 -0.37(-0.26%)
Dec 10, 2021 144.17 145.23 143.11 143.88 59,957 -0.04(-0.03%)
Dec 09, 2021 144.44 145.26 143.13 143.92 48,831 -0.62(-0.43%)
Dec 08, 2021 144.85 146.44 144.44 144.54 74,661 +0.46(+0.32%)
Dec 07, 2021 142.99 145.09 142.21 144.09 112,149 +4.00(+2.86%)
Dec 06, 2021 139.44 141.16 138.14 140.09 93,707 +2.03(+1.47%)
Dec 03, 2021 138.74 138.74 135.84 138.06 86,397 -0.70(-0.50%)
Dec 02, 2021 137.94 139.56 136.84 138.76 71,855 +1.78(+1.30%)
Dec 01, 2021 140.65 142.75 136.97 136.97 73,511 -1.88(-1.35%)
Nov 30, 2021 144.05 145.40 138.49 138.85 143,858 -6.52(-4.48%)
Nov 29, 2021 147.26 147.26 144.93 145.38 101,447 -0.43(-0.29%)
Nov 26, 2021 147.65 148.52 145.22 145.80 50,904 -3.79(-2.53%)
Nov 24, 2021 149.37 149.86 148.00 149.59 44,443 -0.33(-0.22%)
Nov 23, 2021 149.66 151.36 148.00 149.92 44,529 +0.62(+0.42%)
Nov 22, 2021 151.23 151.44 148.86 149.30 72,179 -1.61(-1.07%)
Nov 19, 2021 149.20 151.66 148.71 150.91 133,785 +2.01(+1.35%)
Nov 18, 2021 149.60 149.41 148.88 148.90 47,859 -0.90(-0.60%)
Nov 17, 2021 150.31 151.06 148.42 149.80 41,194 -0.85(-0.57%)
Nov 16, 2021 149.88 151.95 149.59 150.66 63,181 +0.59(+0.39%)
Nov 15, 2021 148.78 151.08 148.29 150.06 58,070 +2.22(+1.50%)
Nov 12, 2021 150.00 150.51 146.89 147.85 92,807 -1.86(-1.24%)
Nov 11, 2021 149.30 151.56 149.30 149.71 78,519 +1.14(+0.77%)
Nov 10, 2021 148.41 148.16 148.57 71,434 -0.25(-0.17%)
Nov 09, 2021 149.02 150.62 148.46 148.82 41,852 -0.22(-0.15%)
Nov 08, 2021 149.42 150.17 148.31 149.04 63,747 +0.82(+0.55%)
Nov 05, 2021 150.01 151.96 148.15 148.22 78,007 -0.88(-0.59%)
Nov 04, 2021 148.48 151.63 147.25 149.10 115,121 +1.75(+1.19%)
Nov 03, 2021 147.26 148.00 146.38 147.35 83,051 +0.54(+0.37%)
Nov 02, 2021 143.04 147.99 143.04 146.81 95,075 +3.42(+2.39%)
Nov 01, 2021 147.66 147.84 142.75 143.39 139,379 -4.45(-3.01%)
Oct 29, 2021 147.29 150.98 147.29 147.84 281,620 -0.27(-0.18%)
Oct 28, 2021 147.51 149.99 144.34 148.11 136,045 +1.16(+0.79%)
Oct 27, 2021 148.89 150.39 146.30 146.95 114,153 -2.51(-1.68%)
Oct 26, 2021 149.56 149.46 68,810 -0.20(-0.14%)
Oct 25, 2021 150.29 150.34 149.05 149.67 76,616 +0.06(+0.04%)
Oct 22, 2021 149.14 150.53 147.95 149.61 122,712 +1.01(+0.68%)
Oct 21, 2021 149.66 149.67 147.09 148.59 79,438 -0.58(-0.39%)
Oct 20, 2021 148.97 149.75 147.95 149.18 52,020 +0.77(+0.52%)
Oct 19, 2021 147.27 148.44 145.96 148.40 47,387 +1.51(+1.03%)
Oct 18, 2021 144.68 147.05 144.38 146.90 57,455 +1.66(+1.14%)
Oct 15, 2021 144.13 145.68 143.71 145.23 134,884 +1.61(+1.12%)
Oct 14, 2021 141.27 143.62 140.72 143.62 46,453 +3.49(+2.49%)
Oct 13, 2021 141.10 141.75 139.19 140.13 53,486 -0.57(-0.41%)
Oct 12, 2021 142.52 143.41 139.98 140.70 95,449 -1.42(-1.00%)
Oct 11, 2021 142.77 144.27 141.96 142.12 38,097 -1.12(-0.78%)
Oct 08, 2021 144.29 144.59 143.23 143.24 34,572 -0.77(-0.54%)
Oct 07, 2021 144.93 146.62 143.66 144.02 79,935 -0.07(-0.05%)
Oct 06, 2021 143.04 144.26 141.63 144.08 66,919 -0.04(-0.03%)
Oct 05, 2021 143.42 144.42 141.38 144.12 104,528 +0.62(+0.43%)
Oct 04, 2021 143.35 143.92 141.11 143.50 111,363 +0.36(+0.25%)
Oct 01, 2021 141.76 143.67 139.71 143.15 126,714 +2.39(+1.70%)
Sep 30, 2021 142.29 142.29 140.49 140.76 152,611 -0.42(-0.29%)
Sep 29, 2021 142.12 142.50 140.08 141.18 88,815 -0.57(-0.40%)
Sep 28, 2021 139.56 142.01 138.85 141.75 139,755 +1.32(+0.94%)
Sep 27, 2021 137.17 141.20 136.74 140.42 186,667 +2.74(+1.99%)
Sep 24, 2021 140.40 141.68 136.46 137.68 158,993 -4.17(-2.94%)
Sep 23, 2021 142.58 143.49 141.10 141.85 222,999 -0.81(-0.57%)
Sep 22, 2021 144.76 145.10 142.60 142.66 68,443 -1.23(-0.85%)
Sep 21, 2021 142.73 144.80 140.97 143.89 117,825 +1.95(+1.37%)
Sep 20, 2021 144.12 146.65 140.68 141.94 172,097 -4.41(-3.01%)
Sep 17, 2021 147.71 148.29 146.18 146.34 350,551 -2.12(-1.43%)
Sep 16, 2021 149.63 150.83 147.36 148.46 86,612 -1.62(-1.08%)
Sep 15, 2021 148.11 150.86 148.11 150.08 81,054 +1.53(+1.03%)
Sep 14, 2021 149.27 149.27 147.05 148.56 57,624 +0.00(+0.00%)
Sep 13, 2021 151.28 151.58 147.48 148.56 68,804 -1.80(-1.20%)
Sep 10, 2021 152.55 152.81 149.87 150.35 46,957 -1.56(-1.02%)
Sep 09, 2021 153.62 154.78 151.86 151.91 42,139 -2.38(-1.54%)
Sep 08, 2021 156.82 158.12 153.76 154.28 69,916 -2.53(-1.61%)
Sep 07, 2021 157.20 161.81 155.93 156.82 150,283 +0.15(+0.10%)
Sep 03, 2021 155.17 156.95 154.83 156.66 80,538 +0.58(+0.37%)
Sep 02, 2021 155.46 156.73 155.38 156.08 48,486 +0.69(+0.44%)
Sep 01, 2021 157.90 158.51 154.50 155.40 58,146 -1.92(-1.22%)
Aug 31, 2021 154.24 157.45 153.23 157.32 104,264 +3.36(+2.18%)
Aug 30, 2021 153.46 154.90 152.64 153.96 73,240 -0.50(-0.33%)
Aug 27, 2021 153.08 155.50 152.92 154.46 107,417 +1.58(+1.04%)
Aug 26, 2021 154.00 154.00 152.52 152.88 31,431 -0.52(-0.34%)
Aug 25, 2021 153.89 156.50 153.04 153.40 56,829 -0.65(-0.42%)
Aug 24, 2021 154.85 156.20 153.96 154.04 43,254 -0.14(-0.09%)
Aug 23, 2021 154.60 155.15 152.81 154.19 69,279 -0.29(-0.19%)
Aug 20, 2021 152.08 155.08 152.08 154.48 55,719 +1.84(+1.21%)
Aug 19, 2021 152.31 154.36 152.10 152.63 54,603 -1.04(-0.68%)
Aug 18, 2021 155.31 157.43 153.47 153.68 52,274 -2.68(-1.71%)
Aug 17, 2021 155.17 157.25 154.45 156.35 71,269 +0.03(+0.02%)
Aug 16, 2021 155.27 158.23 154.70 156.32 62,920 +0.93(+0.60%)
Aug 13, 2021 155.34 156.46 154.64 155.40 63,514 +0.35(+0.22%)
Aug 12, 2021 155.45 156.83 154.60 155.05 43,805 -0.39(-0.25%)
Aug 11, 2021 155.12 155.94 154.93 155.43 37,845 +0.71(+0.46%)
Aug 10, 2021 154.20 157.13 154.15 154.72 45,561 +0.24(+0.16%)
Aug 09, 2021 154.19 156.33 153.32 154.48 44,061 -0.25(-0.16%)
Aug 06, 2021 154.66 155.71 152.48 154.73 47,963 +1.36(+0.89%)
Aug 05, 2021 152.96 154.01 150.88 153.37 68,430 +1.31(+0.86%)
Aug 04, 2021 154.21 154.95 151.75 152.06 73,600 -3.49(-2.24%)
Aug 03, 2021 156.58 156.58 154.82 155.55 69,264 -0.41(-0.27%)
Aug 02, 2021 158.22 161.26 155.66 155.96 73,203 -2.50(-1.58%)
Jul 30, 2021 157.36 159.88 157.36 158.47 149,712 -0.18(-0.12%)
Jul 29, 2021 158.96 158.96 157.42 158.65 68,936 +2.03(+1.30%)
Jul 28, 2021 156.04 157.70 153.95 156.62 64,495 +0.05(+0.03%)
Jul 27, 2021 155.80 157.49 153.80 156.57 62,727 +0.91(+0.58%)
Jul 26, 2021 157.18 157.33 155.13 155.66 51,202 -1.16(-0.74%)
Jul 23, 2021 155.63 157.53 154.79 156.82 55,434 +1.75(+1.13%)
Jul 22, 2021 157.13 157.63 154.90 155.07 54,072 -2.57(-1.63%)
Jul 21, 2021 157.41 158.78 155.81 157.64 81,880 +0.99(+0.63%)
Jul 20, 2021 153.46 157.93 153.46 156.65 157,169 +3.16(+2.06%)
Jul 19, 2021 153.58 154.67 151.86 153.49 84,747 -2.02(-1.30%)
Jul 16, 2021 157.54 159.24 155.45 155.51 91,627 -1.55(-0.99%)
Jul 15, 2021 156.97 158.04 156.32 157.06 41,171 -0.97(-0.62%)
Jul 14, 2021 157.75 157.75 157.57 158.03 41,501 +0.38(+0.24%)
Jul 13, 2021 159.39 160.92 157.46 157.65 57,838 -2.29(-1.43%)
Jul 12, 2021 159.26 160.37 157.61 159.94 51,176 +1.01(+0.64%)
Jul 09, 2021 159.09 159.37 157.08 158.93 91,003 +1.73(+1.10%)
Jul 08, 2021 158.16 159.09 156.67 157.20 82,302 -2.79(-1.75%)
Jul 07, 2021 160.05 160.98 159.46 159.99 82,262 +0.34(+0.21%)
Jul 06, 2021 158.64 160.23 156.19 159.65 81,291 +0.35(+0.22%)
Jul 02, 2021 160.35 160.35 157.67 159.31 99,846 -0.78(-0.49%)
Jul 01, 2021 160.23 161.35 159.86 160.09 114,893 +0.56(+0.35%)
Jun 30, 2021 159.35 161.43 159.00 159.53 109,193 +0.49(+0.31%)
Jun 29, 2021 157.81 160.73 157.35 159.04 69,331 +0.88(+0.55%)
Jun 28, 2021 157.98 158.95 156.32 158.16 93,361 -0.45(-0.29%)
Jun 25, 2021 157.17 159.05 156.82 158.61 237,950 +1.80(+1.15%)
Jun 24, 2021 157.25 157.69 155.10 156.81 74,775 +0.91(+0.58%)
Jun 23, 2021 156.95 157.57 154.93 155.91 74,139 +0.00(+0.00%)
Jun 22, 2021 155.54 156.66 154.20 155.91 95,895 +0.08(+0.05%)
Jun 21, 2021 153.38 156.84 152.60 155.83 115,995 +3.99(+2.63%)
Jun 18, 2021 151.50 153.50 150.74 151.84 249,357 -1.90(-1.23%)
Jun 17, 2021 156.43 156.78 152.79 153.74 117,565 -3.24(-2.06%)
Jun 16, 2021 161.24 161.24 155.92 156.97 132,793 -4.53(-2.80%)
Jun 15, 2021 160.95 162.22 160.23 161.50 60,517 -0.05(-0.03%)
Jun 14, 2021 160.68 161.75 159.05 161.55 103,391 +0.91(+0.56%)
Jun 11, 2021 160.88 162.09 159.31 160.65 69,466 -0.04(-0.02%)
Jun 10, 2021 162.10 162.51 159.21 160.69 70,063 -0.23(-0.14%)
Jun 09, 2021 162.82 162.82 160.66 160.92 54,734 -1.48(-0.91%)
Jun 08, 2021 161.28 162.62 160.00 162.40 51,211 +0.80(+0.50%)
Jun 07, 2021 165.18 165.84 161.22 161.60 86,122 -3.25(-1.97%)
Jun 04, 2021 163.39 166.01 163.02 164.85 78,341 +2.09(+1.28%)
Jun 03, 2021 162.82 164.88 161.94 162.76 70,068 -0.71(-0.44%)
Jun 02, 2021 163.71 164.95 162.78 163.47 79,687 +0.52(+0.32%)
Jun 01, 2021 162.26 163.65 161.40 162.95 76,474 +1.03(+0.64%)
May 28, 2021 161.81 162.64 160.94 161.92 53,571 +0.69(+0.43%)
May 27, 2021 162.07 162.69 160.95 161.22 77,655 +0.30(+0.19%)
May 26, 2021 161.39 161.74 160.34 160.93 101,528 +0.13(+0.08%)
May 25, 2021 158.07 161.45 157.69 160.80 109,884 +2.05(+1.29%)
May 24, 2021 158.68 159.04 156.85 158.75 53,611 +1.29(+0.82%)
May 21, 2021 157.86 159.25 156.57 157.46 369,809 +0.34(+0.21%)
May 20, 2021 156.74 158.82 155.05 157.12 63,587 +0.35(+0.22%)
May 19, 2021 158.92 158.92 155.66 156.77 92,962 -3.24(-2.02%)
May 18, 2021 163.47 163.71 159.91 160.01 108,199 -2.92(-1.79%)
May 17, 2021 161.77 163.20 160.71 162.93 94,123 +0.41(+0.25%)
May 14, 2021 160.17 163.37 159.32 162.53 112,799 +2.45(+1.53%)
May 13, 2021 156.15 160.97 156.15 160.08 155,590 +4.14(+2.66%)
May 12, 2021 159.20 159.46 156.03 155.94 134,736 -3.48(-2.18%)
May 11, 2021 157.47 159.78 157.47 159.41 118,319 -0.52(-0.32%)
May 10, 2021 158.78 160.60 158.04 159.93 99,301 +0.91(+0.57%)
May 07, 2021 155.09 159.07 153.73 159.02 64,831 +3.65(+2.35%)
May 06, 2021 156.76 159.53 154.41 155.37 90,946 -0.89(-0.57%)
May 05, 2021 156.89 157.37 154.63 156.26 76,950 -1.11(-0.71%)
May 04, 2021 155.70 158.68 154.91 157.38 79,926 +1.71(+1.10%)
May 03, 2021 155.55 157.59 153.81 155.67 115,961 +1.19(+0.77%)
Apr 30, 2021 153.50 156.31 153.50 154.48 271,201 +0.44(+0.29%)
Apr 29, 2021 150.78 157.26 147.58 154.03 145,449 +0.44(+0.29%)
Apr 28, 2021 153.03 153.75 152.34 153.59 80,167 +1.08(+0.71%)
Apr 27, 2021 152.59 155.86 151.78 152.51 67,645 -0.46(-0.30%)
Apr 26, 2021 155.97 156.50 152.67 152.98 65,165 -2.35(-1.52%)
Apr 23, 2021 152.94 155.80 152.94 155.33 97,095 +2.90(+1.90%)
Apr 22, 2021 153.67 155.66 152.43 152.43 65,464 -0.45(-0.30%)
Apr 21, 2021 150.35 154.27 150.35 152.88 101,071 +2.57(+1.71%)
Apr 20, 2021 148.02 150.81 147.65 150.31 100,872 +1.66(+1.12%)
Apr 19, 2021 149.60 149.98 148.14 148.65 95,716 -0.89(-0.60%)
Apr 16, 2021 149.12 149.83 147.81 149.55 58,486 +1.60(+1.08%)
Apr 15, 2021 146.90 148.93 146.90 147.94 75,010 +1.41(+0.96%)
Apr 14, 2021 147.02 147.78 146.15 146.53 78,813 -0.45(-0.31%)
Apr 13, 2021 148.93 149.42 146.66 146.98 77,563 -1.65(-1.11%)
Apr 12, 2021 145.63 148.82 145.63 148.63 109,610 +2.09(+1.43%)
Apr 09, 2021 146.88 147.26 144.92 146.54 143,822 +0.47(+0.32%)
Apr 08, 2021 147.09 147.09 144.65 146.07 117,678 -0.48(-0.33%)
Apr 07, 2021 148.16 148.16 145.33 146.55 131,730 -0.57(-0.39%)
Apr 06, 2021 145.02 147.99 145.02 147.12 114,974 +1.21(+0.83%)
Apr 05, 2021 146.20 147.27 144.85 145.90 104,954 +0.32(+0.22%)
Apr 01, 2021 144.91 146.54 143.74 145.59 97,720 +1.43(+0.99%)
Mar 31, 2021 144.14 145.18 142.58 144.16 229,326 -0.03(-0.02%)
Mar 30, 2021 141.65 144.82 140.69 144.18 205,212 +2.07(+1.46%)
Mar 29, 2021 144.01 144.88 141.51 142.11 123,262 -2.80(-1.93%)
Mar 26, 2021 147.35 148.36 143.46 144.91 128,420 -1.87(-1.28%)
Mar 25, 2021 142.71 147.83 141.52 146.78 214,158 +2.88(+2.00%)
Mar 24, 2021 148.52 148.77 143.66 143.90 184,529 -4.69(-3.16%)
Mar 23, 2021 151.45 153.63 147.82 148.59 130,186 -4.31(-2.82%)
Mar 22, 2021 152.93 153.81 149.53 152.90 127,333 -0.36(-0.24%)
Mar 19, 2021 157.30 157.30 152.90 153.26 362,573 -4.51(-2.86%)
Mar 18, 2021 158.05 159.74 157.02 157.77 118,297 -0.64(-0.41%)
Mar 17, 2021 156.59 158.55 155.93 158.41 67,338 +1.45(+0.92%)
Mar 16, 2021 159.36 160.89 156.52 156.96 100,184 -2.19(-1.38%)
Mar 15, 2021 158.55 160.55 157.10 159.16 101,906 +0.76(+0.48%)
Mar 12, 2021 155.96 158.45 155.52 158.40 64,834 +1.90(+1.22%)
Mar 11, 2021 158.80 159.20 155.99 156.49 80,260 -2.36(-1.49%)
Mar 10, 2021 155.18 159.58 155.18 158.86 59,927 +2.79(+1.79%)
Mar 09, 2021 158.48 159.51 155.31 156.07 154,307 -1.31(-0.83%)
Mar 08, 2021 153.75 159.37 152.56 157.38 118,927 +3.84(+2.50%)
Mar 05, 2021 150.98 153.67 148.33 153.53 178,997 +3.48(+2.32%)
Mar 04, 2021 153.43 153.94 148.23 150.06 127,273 -4.44(-2.87%)
Mar 03, 2021 152.81 156.30 151.96 154.50 157,273 +1.40(+0.92%)
Mar 02, 2021 160.51 160.51 152.92 153.09 184,817 -7.99(-4.96%)
Mar 01, 2021 156.31 161.32 156.31 161.09 173,941 +6.39(+4.13%)
Feb 26, 2021 156.10 158.52 154.49 154.70 163,491 -1.08(-0.69%)
Feb 25, 2021 161.28 162.42 155.35 155.77 106,788 -6.27(-3.87%)
Feb 24, 2021 164.88 164.88 161.81 162.04 138,174 -2.50(-1.52%)
Feb 23, 2021 163.97 165.66 162.34 164.54 125,098 -0.78(-0.47%)
Feb 22, 2021 162.41 165.50 162.08 165.31 87,468 +2.00(+1.22%)
Feb 19, 2021 160.43 163.57 158.68 163.32 109,063 +3.64(+2.28%)
Feb 18, 2021 163.31 163.44 159.67 159.67 151,564 -4.05(-2.47%)
Feb 17, 2021 165.03 165.67 162.76 163.72 59,280 -1.60(-0.97%)
Feb 16, 2021 165.04 165.64 163.28 165.32 77,986 +0.93(+0.57%)
Feb 12, 2021 162.42 165.04 162.42 164.39 71,049 +1.34(+0.82%)
Feb 11, 2021 162.47 163.97 160.88 163.05 179,813 +0.56(+0.34%)
Feb 10, 2021 164.62 164.82 161.65 162.49 101,281 -1.03(-0.63%)
Feb 09, 2021 162.76 164.36 160.67 163.52 175,082 +1.02(+0.63%)
Feb 08, 2021 159.63 162.54 158.33 162.50 95,430 +3.61(+2.27%)
Feb 05, 2021 161.09 161.73 156.91 158.89 220,764 -1.18(-0.74%)
Feb 04, 2021 154.49 160.29 153.23 160.07 192,522 +6.23(+4.05%)
Feb 03, 2021 151.69 154.13 150.53 153.84 92,716 +1.87(+1.23%)
Feb 02, 2021 152.66 153.86 151.00 151.97 159,648 +0.78(+0.51%)
Feb 01, 2021 150.44 151.44 146.55 151.19 135,415 +1.55(+1.04%)
Jan 29, 2021 151.42 151.77 149.25 149.64 197,080 -2.53(-1.66%)
Jan 28, 2021 155.28 155.56 150.94 152.17 165,421 -2.58(-1.67%)
Jan 27, 2021 151.20 156.00 150.66 154.75 129,213 +1.06(+0.69%)
Jan 26, 2021 156.86 156.86 152.47 153.68 134,500 -2.91(-1.86%)
Jan 25, 2021 156.31 158.75 155.27 156.60 125,443 +0.33(+0.21%)
Jan 22, 2021 154.60 157.39 153.78 156.27 104,122 +0.26(+0.17%)
Jan 21, 2021 153.96 157.38 152.56 156.01 234,032 +1.43(+0.92%)
Jan 20, 2021 151.94 155.01 151.24 154.59 118,331 +2.79(+1.84%)
Jan 19, 2021 152.06 153.36 150.66 151.80 123,430 +0.69(+0.46%)
Jan 15, 2021 151.09 151.79 147.36 151.11 96,088 -0.37(-0.25%)
Jan 14, 2021 153.21 153.23 150.34 151.48 94,177 -0.52(-0.34%)
Jan 13, 2021 153.58 154.59 150.88 152.00 80,816 -2.08(-1.35%)
Jan 12, 2021 149.32 154.70 149.32 154.08 98,092 +4.30(+2.87%)
Jan 11, 2021 147.49 150.39 147.31 149.77 82,730 +0.59(+0.40%)
Jan 08, 2021 150.35 150.56 147.61 149.18 82,317 -0.92(-0.61%)
Jan 07, 2021 149.04 150.87 147.70 150.10 92,756 +1.74(+1.18%)
Jan 06, 2021 142.39 149.75 142.39 148.35 185,745 +5.74(+4.03%)
Jan 05, 2021 140.80 143.08 140.52 142.61 114,111 +2.58(+1.84%)
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.