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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2017 89.59 90.86 89.33 90.18 461,644 +0.45(+0.50%)
Mar 30, 2017 89.34 89.92 89.21 89.73 209,538 +0.29(+0.32%)
Mar 29, 2017 89.48 89.83 89.17 89.44 300,379 -0.19(-0.22%)
Mar 28, 2017 89.64 90.30 89.23 89.64 460,112 -0.01(-0.01%)
Mar 27, 2017 89.56 90.22 89.10 89.65 493,662 -0.76(-0.84%)
Mar 24, 2017 90.19 91.36 89.47 90.41 473,798 +0.30(+0.33%)
Mar 23, 2017 89.18 91.16 89.04 90.11 507,040 +0.94(+1.05%)
Mar 22, 2017 88.90 90.38 88.20 89.17 655,653 +0.52(+0.59%)
Mar 21, 2017 90.85 91.27 88.28 88.66 668,380 -1.74(-1.92%)
Mar 20, 2017 90.26 90.92 89.34 90.39 586,976 +0.08(+0.09%)
Mar 17, 2017 90.46 91.00 90.07 90.31 1,278,167 -0.32(-0.35%)
Mar 16, 2017 92.16 92.56 90.46 90.62 1,254,052 -1.52(-1.65%)
Mar 15, 2017 100.68 101.40 89.72 92.14 7,685,955 +2.76(+3.09%)
Mar 14, 2017 88.15 89.78 87.91 89.38 837,079 +0.96(+1.08%)
Mar 13, 2017 88.57 88.82 87.85 88.42 739,445 +0.40(+0.45%)
Mar 10, 2017 87.77 88.16 87.31 88.02 588,647 +0.40(+0.46%)
Mar 09, 2017 87.99 88.26 86.95 87.63 493,061 -0.02(-0.02%)
Mar 08, 2017 88.89 88.89 87.61 87.64 516,334 -0.92(-1.04%)
Mar 07, 2017 88.00 88.59 87.89 88.56 490,268 +0.65(+0.74%)
Mar 06, 2017 88.11 88.37 87.76 87.91 442,118 -0.64(-0.72%)
Mar 03, 2017 88.12 88.81 88.10 88.55 539,884 +0.45(+0.52%)
Mar 02, 2017 89.07 89.11 87.87 88.10 683,451 -0.86(-0.97%)
Mar 01, 2017 88.21 89.54 88.15 88.96 905,834 +1.20(+1.36%)
Feb 28, 2017 88.57 88.57 87.23 87.76 932,881 -0.87(-0.98%)
Feb 27, 2017 88.54 88.85 87.84 88.64 479,793 -0.01(-0.01%)
Feb 24, 2017 87.53 88.81 87.27 88.65 540,653 +0.51(+0.58%)
Feb 23, 2017 88.02 88.30 87.19 88.14 592,303 +0.04(+0.04%)
Feb 22, 2017 87.35 88.75 87.22 88.10 575,826 +0.40(+0.45%)
Feb 21, 2017 87.26 88.40 87.14 87.70 671,144 +0.23(+0.27%)
Feb 17, 2017 87.47 87.47 87.47 0 +0.06(+0.07%)
Feb 16, 2017 87.85 88.61 86.81 87.40 518,428 -0.35(-0.40%)
Feb 15, 2017 87.20 88.22 86.53 87.76 861,820 +0.84(+0.97%)
Feb 14, 2017 85.75 89.11 85.58 86.91 2,467,190 +1.07(+1.25%)
Feb 13, 2017 84.76 85.97 84.63 85.84 688,684 +1.45(+1.72%)
Feb 10, 2017 84.07 85.47 83.65 84.39 1,200,925 +0.82(+0.99%)
Feb 09, 2017 85.67 86.33 83.40 83.56 1,720,702 -2.11(-2.46%)
Feb 08, 2017 85.58 86.19 85.08 85.67 627,772 -0.04(-0.04%)
Feb 07, 2017 86.65 87.70 85.41 85.71 996,345 -0.39(-0.45%)
Feb 06, 2017 84.88 86.50 84.78 86.10 1,601,782 +1.31(+1.55%)
Feb 03, 2017 83.23 86.68 83.23 84.78 1,773,279 +2.53(+3.08%)
Feb 02, 2017 78.83 84.04 78.34 82.25 1,861,999 +4.77(+6.16%)
Feb 01, 2017 76.97 78.24 76.43 77.47 1,158,461 +0.92(+1.21%)
Jan 31, 2017 77.37 77.38 76.26 76.55 565,964 -0.80(-1.03%)
Jan 30, 2017 76.21 77.44 75.25 77.35 525,459 +0.79(+1.03%)
Jan 27, 2017 77.30 77.55 76.35 76.56 550,466 -0.69(-0.90%)
Jan 26, 2017 76.45 77.33 75.85 77.25 892,427 +0.73(+0.96%)
Jan 25, 2017 76.67 76.88 76.27 76.52 511,600 +0.47(+0.62%)
Jan 24, 2017 76.21 76.55 75.42 76.05 599,978 +0.07(+0.10%)
Jan 23, 2017 75.35 76.08 75.16 75.98 510,008 +0.35(+0.46%)
Jan 20, 2017 75.38 75.87 75.23 75.62 373,165 +0.55(+0.73%)
Jan 19, 2017 76.16 76.43 75.03 75.08 540,357 -1.05(-1.37%)
Jan 18, 2017 75.60 76.27 74.36 76.12 762,300 +1.10(+1.47%)
Jan 17, 2017 76.30 76.53 75.01 75.02 543,827 -1.20(-1.58%)
Jan 13, 2017 76.23 76.23 76.23 0 +1.06(+1.42%)
Jan 12, 2017 75.06 75.49 73.90 75.16 435,867 -0.25(-0.33%)
Jan 11, 2017 75.14 75.45 74.78 75.41 395,089 +0.00(+0.00%)
Jan 10, 2017 76.15 76.41 75.01 75.41 604,147 -1.07(-1.40%)
Jan 09, 2017 76.89 77.26 76.40 76.49 722,231 -0.67(-0.86%)
Jan 06, 2017 75.66 77.61 75.66 77.15 646,221 +1.63(+2.16%)
Jan 05, 2017 74.40 75.63 74.40 75.52 602,673 +0.86(+1.15%)
Jan 04, 2017 73.15 75.02 73.15 74.66 918,631 +1.85(+2.54%)
Jan 03, 2017 73.80 73.81 72.53 72.81 698,315 -0.06(-0.09%)
Dec 30, 2016 72.88 72.88 72.88 0 +0.19(+0.27%)
Dec 29, 2016 72.57 72.91 72.17 72.68 493,858 +0.19(+0.27%)
Dec 28, 2016 72.96 73.12 72.29 72.49 421,499 -0.45(-0.62%)
Dec 27, 2016 72.90 73.39 72.66 72.94 493,104 +0.24(+0.33%)
Dec 23, 2016 72.70 72.70 72.70 0 +0.09(+0.13%)
Dec 22, 2016 73.58 73.79 71.92 72.61 808,988 -1.08(-1.47%)
Dec 21, 2016 74.60 74.78 73.64 73.69 513,322 -1.00(-1.34%)
Dec 20, 2016 74.14 74.83 73.94 74.69 936,255 +0.45(+0.61%)
Dec 19, 2016 73.80 74.81 73.80 74.24 469,018 +0.32(+0.44%)
Dec 16, 2016 74.76 74.82 73.88 73.91 1,305,899 -0.59(-0.79%)
Dec 15, 2016 73.83 75.18 73.80 74.51 689,397 +0.64(+0.86%)
Dec 14, 2016 75.05 75.66 73.47 73.87 653,683 -1.10(-1.47%)
Dec 13, 2016 74.95 75.70 74.79 74.97 858,375 +0.52(+0.70%)
Dec 12, 2016 75.16 75.23 74.23 74.45 698,230 -0.91(-1.20%)
Dec 09, 2016 74.79 75.63 74.72 75.36 406,413 +0.70(+0.94%)
Dec 08, 2016 74.61 74.94 73.90 74.65 631,667 -0.06(-0.07%)
Dec 07, 2016 73.88 74.81 72.83 74.71 585,520 +1.17(+1.60%)
Dec 06, 2016 74.76 74.93 72.90 73.53 958,494 -1.17(-1.56%)
Dec 05, 2016 73.83 74.88 73.83 74.70 536,455 +1.31(+1.79%)
Dec 02, 2016 71.66 73.41 71.58 73.39 641,885 +2.03(+2.84%)
Dec 01, 2016 72.85 73.32 70.79 71.36 1,094,889 -1.54(-2.11%)
Nov 30, 2016 75.00 75.00 72.86 72.90 1,061,843 -1.69(-2.27%)
Nov 29, 2016 74.55 75.11 74.46 74.59 428,444 +0.32(+0.44%)
Nov 28, 2016 74.33 74.87 74.18 74.27 369,443 -0.46(-0.62%)
Nov 25, 2016 74.26 74.93 74.24 74.73 212,598 +0.55(+0.74%)
Nov 23, 2016 74.18 74.18 74.18 0 +0.17(+0.22%)
Nov 22, 2016 74.57 74.75 73.77 74.02 401,449 -0.37(-0.50%)
Nov 21, 2016 74.23 74.64 74.02 74.39 520,113 +0.67(+0.90%)
Nov 18, 2016 73.62 73.96 73.42 73.72 602,648 +0.18(+0.24%)
Nov 17, 2016 72.56 73.70 71.89 73.54 601,914 +1.45(+2.01%)
Nov 16, 2016 71.57 73.06 71.47 72.09 685,221 +0.39(+0.54%)
Nov 15, 2016 71.28 72.43 70.90 71.70 891,635 -0.05(-0.06%)
Nov 14, 2016 74.55 74.71 71.66 71.75 905,133 -2.26(-3.05%)
Nov 11, 2016 74.92 75.57 73.95 74.01 715,000 -1.08(-1.44%)
Nov 10, 2016 76.05 76.71 74.82 75.09 522,200 -0.57(-0.76%)
Nov 09, 2016 74.01 75.68 73.28 75.66 698,239 +0.92(+1.23%)
Nov 08, 2016 74.41 75.56 74.01 74.75 491,429 +0.20(+0.27%)
Nov 07, 2016 74.21 74.81 73.69 74.54 588,092 +1.37(+1.88%)
Nov 04, 2016 72.99 74.19 72.99 73.17 591,296 +0.27(+0.37%)
Nov 03, 2016 72.91 73.65 72.79 72.90 608,818 +0.24(+0.33%)
Nov 02, 2016 72.87 73.51 72.62 72.66 588,841 -0.33(-0.45%)
Nov 01, 2016 74.28 74.32 72.75 72.99 568,953 -0.93(-1.26%)
Oct 31, 2016 73.33 74.19 73.20 73.93 991,619 +1.14(+1.57%)
Oct 28, 2016 73.50 73.62 72.72 72.78 702,203 -0.60(-0.82%)
Oct 27, 2016 77.64 77.64 73.24 73.38 1,088,930 -3.07(-4.02%)
Oct 26, 2016 76.22 77.01 76.22 76.45 565,144 -0.24(-0.31%)
Oct 25, 2016 76.83 77.04 76.33 76.69 290,676 -0.03(-0.04%)
Oct 24, 2016 77.33 77.33 76.61 76.72 243,932 +0.30(+0.39%)
Oct 21, 2016 75.52 76.50 74.87 76.42 285,851 +0.43(+0.57%)
Oct 20, 2016 76.34 76.90 75.96 75.99 298,338 -0.46(-0.60%)
Oct 19, 2016 76.47 76.56 76.10 76.45 329,092 -0.06(-0.08%)
Oct 18, 2016 77.12 77.22 76.37 76.52 330,195 +0.07(+0.10%)
Oct 17, 2016 76.32 76.76 76.28 76.44 464,653 +0.01(+0.01%)
Oct 14, 2016 76.11 76.84 76.06 76.43 720,566 +0.88(+1.16%)
Oct 13, 2016 74.88 75.73 74.67 75.56 1,367,993 +0.04(+0.05%)
Oct 12, 2016 73.64 75.84 73.64 75.52 1,021,340 +1.68(+2.27%)
Oct 11, 2016 74.52 75.13 72.49 73.84 2,055,185 -2.65(-3.46%)
Oct 10, 2016 76.78 77.15 76.38 76.49 387,475 +0.29(+0.38%)
Oct 07, 2016 76.78 76.86 75.86 76.20 598,873 -0.42(-0.55%)
Oct 06, 2016 76.81 76.81 75.50 76.63 649,793 -0.08(-0.11%)
Oct 05, 2016 76.64 77.44 76.60 76.71 510,582 +0.18(+0.23%)
Oct 04, 2016 77.39 77.47 76.28 76.53 498,883 -0.45(-0.59%)
Oct 03, 2016 77.23 77.56 76.70 76.99 457,998 -0.40(-0.51%)
Sep 30, 2016 77.43 77.70 77.01 77.38 541,264 +0.39(+0.50%)
Sep 29, 2016 78.20 78.37 76.82 77.00 372,367 -1.27(-1.63%)
Sep 28, 2016 78.67 78.89 77.52 78.27 609,917 -0.38(-0.48%)
Sep 27, 2016 78.62 79.05 78.34 78.65 638,916 -0.16(-0.20%)
Sep 26, 2016 79.23 79.77 78.73 78.80 616,845 -0.85(-1.06%)
Sep 23, 2016 79.95 80.19 79.59 79.65 448,299 -0.34(-0.43%)
Sep 22, 2016 80.60 80.70 79.50 79.99 569,606 +0.03(+0.03%)
Sep 21, 2016 79.43 79.97 78.87 79.96 532,039 +1.00(+1.26%)
Sep 20, 2016 79.22 79.22 78.54 78.97 568,882 +0.39(+0.49%)
Sep 19, 2016 78.69 79.48 78.04 78.58 467,519 -0.11(-0.14%)
Sep 16, 2016 79.25 79.25 78.34 78.69 1,659,296 -0.46(-0.58%)
Sep 15, 2016 78.29 79.31 78.13 79.15 479,799 +1.07(+1.37%)
Sep 14, 2016 78.49 78.95 77.94 78.08 657,649 -0.16(-0.20%)
Sep 13, 2016 78.84 79.37 77.80 78.24 967,368 -1.00(-1.27%)
Sep 12, 2016 77.71 79.36 77.45 79.24 721,831 +1.13(+1.45%)
Sep 09, 2016 79.77 79.96 78.08 78.11 776,534 -2.32(-2.89%)
Sep 08, 2016 81.70 81.88 80.16 80.43 884,159 -1.67(-2.03%)
Sep 07, 2016 81.44 82.10 81.12 82.10 793,896 +0.42(+0.52%)
Sep 06, 2016 83.00 83.14 80.79 81.68 1,466,234 -0.88(-1.06%)
Sep 02, 2016 82.67 82.55 82.55 82.55 1,003,600 +0.26(+0.31%)
Sep 01, 2016 83.25 83.70 82.02 82.30 936,918 -0.78(-0.94%)
Aug 31, 2016 82.80 83.33 82.30 83.08 634,570 +0.14(+0.17%)
Aug 30, 2016 82.89 83.18 82.60 82.94 505,896 +0.18(+0.21%)
Aug 29, 2016 81.94 82.89 81.93 82.77 333,482 +0.80(+0.98%)
Aug 26, 2016 81.92 82.79 81.61 81.96 271,458 +0.23(+0.28%)
Aug 25, 2016 81.04 81.84 80.84 81.73 336,990 +0.51(+0.62%)
Aug 24, 2016 80.73 81.37 80.56 81.23 547,643 +0.42(+0.52%)
Aug 23, 2016 80.85 81.11 80.60 80.80 340,635 +0.25(+0.31%)
Aug 22, 2016 80.24 80.64 80.00 80.55 245,485 +0.06(+0.07%)
Aug 19, 2016 80.31 80.62 79.90 80.50 302,960 +0.14(+0.17%)
Aug 18, 2016 80.27 80.46 79.91 80.36 257,959 +0.16(+0.20%)
Aug 17, 2016 79.60 80.37 79.60 80.20 487,555 +0.32(+0.40%)
Aug 16, 2016 80.41 80.41 79.19 79.88 681,275 -0.78(-0.97%)
Aug 15, 2016 79.54 80.67 79.38 80.66 513,411 +1.12(+1.40%)
Aug 12, 2016 79.15 79.62 78.91 79.55 214,902 +0.15(+0.19%)
Aug 11, 2016 79.22 79.50 79.14 79.40 242,882 +0.30(+0.37%)
Aug 10, 2016 79.29 79.57 78.83 79.11 293,875 -0.12(-0.15%)
Aug 09, 2016 79.12 79.53 78.89 79.23 326,343 +0.10(+0.13%)
Aug 08, 2016 79.68 80.04 79.01 79.12 272,767 -0.65(-0.82%)
Aug 05, 2016 79.23 79.92 78.67 79.78 431,818 +1.32(+1.69%)
Aug 04, 2016 78.26 79.01 78.16 78.45 275,141 +0.37(+0.47%)
Aug 03, 2016 78.04 78.16 77.73 78.09 345,561 +0.20(+0.26%)
Aug 02, 2016 79.08 79.11 77.55 77.88 579,416 -1.14(-1.44%)
Aug 01, 2016 79.01 79.57 78.61 79.02 512,695 -0.04(-0.05%)
Jul 29, 2016 78.02 79.41 77.08 79.06 813,057 +1.09(+1.40%)
Jul 28, 2016 77.11 78.41 75.50 77.97 702,085 +1.24(+1.62%)
Jul 27, 2016 77.00 77.14 76.21 76.73 570,719 -0.06(-0.07%)
Jul 26, 2016 76.14 76.86 76.14 76.78 307,829 +0.54(+0.71%)
Jul 25, 2016 76.06 76.29 75.80 76.24 202,052 +0.04(+0.05%)
Jul 22, 2016 75.88 76.27 75.38 76.20 224,127 +0.42(+0.56%)
Jul 21, 2016 75.61 76.18 75.38 75.78 337,463 -0.08(-0.11%)
Jul 20, 2016 75.62 76.26 75.37 75.86 341,744 +0.54(+0.72%)
Jul 19, 2016 74.34 75.32 73.87 75.32 286,184 +0.74(+0.99%)
Jul 18, 2016 74.95 75.05 74.54 74.59 200,242 -0.29(-0.39%)
Jul 15, 2016 75.09 75.35 74.70 74.88 386,370 -0.20(-0.27%)
Jul 14, 2016 75.53 75.53 74.85 75.08 643,132 +0.19(+0.26%)
Jul 13, 2016 74.82 75.37 74.42 74.89 482,487 +0.44(+0.59%)
Jul 12, 2016 73.49 74.94 73.45 74.45 681,111 +1.51(+2.07%)
Jul 11, 2016 72.47 73.28 72.47 72.94 432,452 -0.06(-0.09%)
Jul 08, 2016 72.52 73.07 72.09 73.01 550,698 +0.92(+1.27%)
Jul 07, 2016 71.37 72.38 71.37 72.09 701,291 +0.76(+1.07%)
Jul 06, 2016 70.38 71.54 70.24 71.32 530,538 +0.77(+1.09%)
Jul 05, 2016 70.21 70.74 69.94 70.55 430,598 -0.14(-0.19%)
Jul 01, 2016 70.62 70.69 70.69 70.69 388,515 -0.17(-0.25%)
Jun 30, 2016 68.96 70.87 68.80 70.86 737,354 +2.03(+2.95%)
Jun 29, 2016 68.55 68.93 68.14 68.83 530,823 +1.01(+1.49%)
Jun 28, 2016 66.77 68.01 66.36 67.82 653,629 +1.79(+2.71%)
Jun 27, 2016 67.13 67.13 65.71 66.03 737,341 -1.72(-2.54%)
Jun 24, 2016 67.44 69.04 67.44 67.75 954,542 -2.69(-3.82%)
Jun 23, 2016 69.46 70.44 69.43 70.44 554,220 +1.68(+2.45%)
Jun 22, 2016 68.99 68.99 68.39 68.76 421,797 -0.04(-0.05%)
Jun 21, 2016 68.57 69.16 68.57 68.80 365,285 +0.29(+0.43%)
Jun 20, 2016 68.58 68.93 68.44 68.50 862,195 +0.81(+1.19%)
Jun 17, 2016 68.12 68.46 67.66 67.69 1,612,838 -0.53(-0.78%)
Jun 16, 2016 68.00 68.43 67.63 68.23 1,762,614 -0.05(-0.07%)
Jun 15, 2016 68.55 68.70 68.19 68.27 820,893 -0.20(-0.30%)
Jun 14, 2016 69.38 69.41 68.35 68.48 989,490 -1.19(-1.70%)
Jun 13, 2016 70.03 70.17 69.50 69.66 760,937 -0.84(-1.19%)
Jun 10, 2016 71.08 71.21 69.87 70.50 692,726 -1.24(-1.73%)
Jun 09, 2016 71.42 71.89 71.13 71.74 516,745 +0.02(+0.03%)
Jun 08, 2016 71.44 72.03 71.15 71.72 682,338 +0.16(+0.22%)
Jun 07, 2016 71.27 71.71 70.77 71.56 979,567 +0.48(+0.67%)
Jun 06, 2016 70.68 71.43 69.61 71.08 1,080,962 +0.23(+0.32%)
Jun 03, 2016 71.66 71.66 70.79 70.86 1,319,060 -1.42(-1.96%)
Jun 02, 2016 72.19 72.62 72.03 72.27 900,215 -0.06(-0.08%)
Jun 01, 2016 72.87 73.01 72.31 72.33 743,441 -0.99(-1.35%)
May 31, 2016 73.10 73.38 72.33 73.32 1,328,671 +0.43(+0.59%)
May 27, 2016 72.38 72.89 72.89 72.89 313,750 +0.80(+1.11%)
May 26, 2016 72.50 72.64 71.89 72.09 362,959 -0.12(-0.17%)
May 25, 2016 72.58 72.89 72.04 72.21 605,092 -0.33(-0.46%)
May 24, 2016 70.40 72.56 70.35 72.54 735,045 +2.42(+3.45%)
May 23, 2016 69.96 70.35 69.71 70.12 362,314 +0.29(+0.42%)
May 20, 2016 69.50 70.10 69.27 69.83 411,584 +0.64(+0.93%)
May 19, 2016 68.84 69.34 68.35 69.18 463,484 +0.28(+0.41%)
May 18, 2016 68.43 69.44 67.93 68.90 676,566 +0.43(+0.63%)
May 17, 2016 68.82 69.16 68.37 68.47 590,394 -0.44(-0.64%)
May 16, 2016 69.17 69.41 68.69 68.91 766,454 -0.11(-0.16%)
May 13, 2016 69.57 69.62 68.79 69.02 405,839 -0.53(-0.77%)
May 12, 2016 70.72 70.79 69.37 69.55 1,019,109 -0.83(-1.18%)
May 11, 2016 70.92 71.06 70.33 70.38 859,061 -0.51(-0.73%)
May 10, 2016 70.17 70.97 69.87 70.89 441,117 +0.88(+1.26%)
May 09, 2016 69.22 70.29 69.08 70.01 548,505 +0.94(+1.37%)
May 06, 2016 68.26 69.21 67.96 69.07 672,462 +0.53(+0.78%)
May 05, 2016 68.62 69.06 68.33 68.54 434,276 +0.05(+0.07%)
May 04, 2016 68.39 68.68 68.13 68.49 575,216 -0.13(-0.19%)
May 03, 2016 69.34 69.44 67.89 68.62 579,204 -1.02(-1.46%)
May 02, 2016 69.93 69.93 69.19 69.64 590,705 +0.05(+0.08%)
Apr 29, 2016 69.40 69.66 68.36 69.58 1,107,270 +0.60(+0.86%)
Apr 28, 2016 69.16 70.73 68.91 68.99 760,018 -0.98(-1.40%)
Apr 27, 2016 69.58 70.00 69.11 69.97 460,086 +0.36(+0.51%)
Apr 26, 2016 69.23 69.84 68.92 69.61 422,622 +0.58(+0.84%)
Apr 25, 2016 69.02 69.21 68.52 69.03 386,812 -0.05(-0.07%)
Apr 22, 2016 68.48 69.45 68.48 69.08 433,214 +0.21(+0.31%)
Apr 21, 2016 69.36 69.77 68.85 68.87 338,364 -0.37(-0.53%)
Apr 20, 2016 69.74 69.99 68.99 69.23 579,495 -0.34(-0.49%)
Apr 19, 2016 69.47 69.91 69.06 69.57 771,417 +0.30(+0.44%)
Apr 18, 2016 68.27 69.34 68.27 69.27 520,712 +0.88(+1.29%)
Apr 15, 2016 68.12 68.45 67.65 68.39 692,837 +0.27(+0.39%)
Apr 14, 2016 67.82 68.21 67.66 68.12 683,739 +0.26(+0.38%)
Apr 13, 2016 68.01 68.42 67.30 67.87 937,720 +0.28(+0.42%)
Apr 12, 2016 67.32 67.66 66.75 67.58 362,864 +0.57(+0.85%)
Apr 11, 2016 67.35 67.90 66.89 67.02 358,705 -0.27(-0.41%)
Apr 08, 2016 67.86 67.86 66.81 67.29 349,423 -0.26(-0.38%)
Apr 07, 2016 68.23 68.30 66.88 67.55 715,356 -1.09(-1.59%)
Apr 06, 2016 67.66 68.80 67.65 68.64 787,725 +1.03(+1.52%)
Apr 05, 2016 67.60 67.90 67.39 67.61 559,508 -0.38(-0.55%)
Apr 04, 2016 68.59 68.59 67.46 67.99 396,599 -0.38(-0.55%)
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.