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

MSCI Inc (NY: MSCI )

497.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2016 66.91 68.65 66.91 67.88 1,298,562 +0.85(+1.27%)
Mar 30, 2016 66.84 67.48 66.73 67.03 633,999 +0.44(+0.66%)
Mar 29, 2016 65.42 66.62 65.40 66.59 731,875 +1.19(+1.82%)
Mar 28, 2016 64.80 65.65 64.73 65.40 549,757 +0.58(+0.89%)
Mar 24, 2016 65.11 64.82 64.82 64.82 670,641 -0.79(-1.20%)
Mar 23, 2016 65.65 66.29 65.55 65.61 855,208 -0.03(-0.04%)
Mar 22, 2016 65.04 65.95 64.89 65.63 779,219 +0.23(+0.35%)
Mar 21, 2016 65.10 65.68 65.07 65.40 709,342 +0.10(+0.15%)
Mar 18, 2016 64.29 65.49 64.29 65.30 1,858,247 +0.95(+1.48%)
Mar 17, 2016 63.83 64.58 63.68 64.35 836,199 +0.42(+0.66%)
Mar 16, 2016 63.39 64.20 62.95 63.93 889,685 +0.42(+0.66%)
Mar 15, 2016 63.74 63.90 62.98 63.51 902,444 -0.37(-0.57%)
Mar 14, 2016 63.75 64.46 63.54 63.87 1,126,011 +0.08(+0.13%)
Mar 11, 2016 63.78 63.85 63.29 63.79 983,647 +0.61(+0.97%)
Mar 10, 2016 63.95 64.49 62.63 63.18 955,961 -0.47(-0.73%)
Mar 09, 2016 63.32 63.86 62.92 63.65 944,812 +0.70(+1.11%)
Mar 08, 2016 63.86 63.86 62.56 62.95 1,434,046 -1.15(-1.80%)
Mar 07, 2016 63.53 64.36 63.27 64.10 978,813 +0.42(+0.66%)
Mar 04, 2016 64.37 64.37 63.61 63.68 1,202,115 -0.54(-0.84%)
Mar 03, 2016 64.85 64.85 63.74 64.22 1,749,090 -0.70(-1.07%)
Mar 02, 2016 65.61 65.61 63.75 64.92 1,589,980 -0.60(-0.92%)
Mar 01, 2016 65.10 65.62 64.85 65.52 1,862,435 +0.91(+1.40%)
Feb 29, 2016 66.34 66.80 64.58 64.62 5,472,512 -1.78(-2.68%)
Feb 26, 2016 66.94 67.53 66.28 66.39 1,340,520 -0.09(-0.14%)
Feb 25, 2016 65.44 66.60 65.38 66.49 1,075,301 +1.02(+1.55%)
Feb 24, 2016 66.12 66.16 64.26 65.47 2,213,151 -1.19(-1.79%)
Feb 23, 2016 66.73 67.54 66.36 66.66 1,033,411 -0.07(-0.11%)
Feb 22, 2016 66.44 67.06 66.04 66.73 857,724 +1.17(+1.79%)
Feb 19, 2016 64.28 65.68 64.28 65.56 588,939 +0.83(+1.29%)
Feb 18, 2016 64.48 64.98 63.77 64.73 1,356,316 +0.53(+0.83%)
Feb 17, 2016 63.02 64.32 63.02 64.20 1,052,453 +1.56(+2.49%)
Feb 16, 2016 62.02 63.52 61.89 62.64 1,227,790 +1.21(+1.96%)
Feb 12, 2016 60.51 61.43 61.43 61.43 998,086 +1.83(+3.06%)
Feb 11, 2016 59.18 60.44 58.72 59.61 1,389,238 -0.69(-1.15%)
Feb 10, 2016 59.83 61.78 59.71 60.30 1,106,814 +0.86(+1.44%)
Feb 09, 2016 57.13 59.65 56.87 59.44 1,250,925 +1.75(+3.04%)
Feb 08, 2016 58.92 58.92 56.78 57.69 1,450,495 -1.95(-3.26%)
Feb 05, 2016 61.04 61.51 59.34 59.63 1,139,223 -1.46(-2.39%)
Feb 04, 2016 59.41 61.85 59.37 61.09 1,744,736 +0.52(+0.86%)
Feb 03, 2016 61.49 61.78 59.47 60.57 942,892 -0.43(-0.70%)
Feb 02, 2016 61.14 61.21 60.52 61.00 851,936 -0.87(-1.40%)
Feb 01, 2016 62.27 62.45 61.44 61.87 843,867 -1.00(-1.60%)
Jan 29, 2016 61.17 63.22 61.09 62.87 1,377,172 +2.09(+3.44%)
Jan 28, 2016 61.05 61.84 60.50 60.78 1,115,188 +0.31(+0.51%)
Jan 27, 2016 60.04 61.86 59.91 60.47 771,656 +0.12(+0.20%)
Jan 26, 2016 60.55 60.99 60.22 60.35 905,616 -0.21(-0.35%)
Jan 25, 2016 61.14 61.93 60.50 60.56 1,473,439 -0.62(-1.02%)
Jan 22, 2016 60.63 61.53 60.13 61.19 974,853 +1.29(+2.15%)
Jan 21, 2016 59.92 60.56 59.38 59.90 1,027,029 +0.13(+0.21%)
Jan 20, 2016 59.76 60.43 58.57 59.77 1,478,781 -1.05(-1.73%)
Jan 19, 2016 62.33 62.52 60.53 60.82 892,505 -0.79(-1.28%)
Jan 15, 2016 60.78 61.61 61.61 61.61 828,162 -0.50(-0.81%)
Jan 14, 2016 62.15 62.44 61.66 62.11 1,808,327 +0.22(+0.35%)
Jan 13, 2016 63.46 63.85 61.76 61.89 787,342 -1.32(-2.08%)
Jan 12, 2016 62.72 63.28 62.43 63.20 673,412 +0.98(+1.57%)
Jan 11, 2016 62.80 62.98 61.91 62.23 1,079,873 -0.34(-0.54%)
Jan 08, 2016 63.55 63.77 62.46 62.56 1,076,440 -0.90(-1.42%)
Jan 07, 2016 63.24 64.60 63.13 63.47 960,283 -1.00(-1.56%)
Jan 06, 2016 64.17 64.73 64.03 64.47 986,724 -0.50(-0.77%)
Jan 05, 2016 64.49 65.30 64.48 64.98 520,799 +0.48(+0.75%)
Jan 04, 2016 64.94 64.94 63.98 64.49 824,079 -1.39(-2.11%)
Dec 31, 2015 66.12 65.88 65.88 65.88 367,548 -0.42(-0.63%)
Dec 30, 2015 66.36 67.08 66.21 66.30 268,700 -0.24(-0.36%)
Dec 29, 2015 66.46 67.02 66.06 66.54 292,166 +0.43(+0.65%)
Dec 28, 2015 65.92 66.17 65.55 66.11 486,690 +0.03(+0.04%)
Dec 24, 2015 65.72 66.08 66.08 66.08 266,930 +0.16(+0.24%)
Dec 23, 2015 65.57 66.20 65.37 65.93 438,780 +0.58(+0.89%)
Dec 22, 2015 65.96 65.98 65.04 65.34 840,656 -0.39(-0.60%)
Dec 21, 2015 65.96 66.15 65.10 65.73 997,522 +0.41(+0.63%)
Dec 18, 2015 64.51 65.65 64.26 65.32 2,742,874 +0.58(+0.89%)
Dec 17, 2015 65.53 65.53 64.36 64.75 799,882 -0.54(-0.83%)
Dec 16, 2015 64.84 65.47 64.03 65.29 741,433 +1.05(+1.64%)
Dec 15, 2015 64.21 64.35 63.82 64.24 1,095,493 +0.65(+1.02%)
Dec 14, 2015 62.93 63.64 62.64 63.59 1,157,597 +0.75(+1.19%)
Dec 11, 2015 63.26 63.56 62.74 62.84 656,079 -1.05(-1.64%)
Dec 10, 2015 63.45 64.53 63.16 63.89 466,755 +0.48(+0.76%)
Dec 09, 2015 64.05 64.52 63.30 63.40 838,583 -0.97(-1.50%)
Dec 08, 2015 64.10 64.60 63.66 64.37 685,864 -0.17(-0.27%)
Dec 07, 2015 65.30 65.66 64.31 64.55 803,404 -1.10(-1.67%)
Dec 04, 2015 63.63 65.69 63.63 65.64 885,121 +2.04(+3.20%)
Dec 03, 2015 64.30 64.60 63.47 63.61 678,754 -0.69(-1.07%)
Dec 02, 2015 64.36 64.85 63.98 64.29 362,578 -0.16(-0.24%)
Dec 01, 2015 64.16 64.56 63.85 64.45 697,015 +0.40(+0.63%)
Nov 30, 2015 64.56 64.56 63.65 64.04 1,555,473 -0.45(-0.69%)
Nov 27, 2015 63.81 64.55 63.64 64.49 136,924 +0.59(+0.93%)
Nov 25, 2015 64.30 63.90 63.90 63.90 312,038 -0.11(-0.17%)
Nov 24, 2015 63.14 64.27 63.08 64.01 916,445 +0.51(+0.81%)
Nov 23, 2015 63.29 63.65 63.17 63.50 809,852 +0.16(+0.26%)
Nov 20, 2015 63.58 63.70 63.18 63.33 451,531 -0.07(-0.12%)
Nov 19, 2015 63.51 63.67 63.03 63.40 475,493 +0.02(+0.03%)
Nov 18, 2015 63.30 63.66 62.68 63.39 1,523,818 +0.19(+0.30%)
Nov 17, 2015 62.39 63.85 62.06 63.19 1,822,849 +1.06(+1.70%)
Nov 16, 2015 60.22 62.17 60.06 62.14 1,520,987 +1.66(+2.75%)
Nov 13, 2015 60.57 60.75 59.93 60.47 1,991,141 -0.51(-0.84%)
Nov 12, 2015 61.87 61.87 60.33 60.98 1,421,794 -0.48(-0.77%)
Nov 11, 2015 61.50 61.71 60.65 61.46 1,158,770 +0.04(+0.06%)
Nov 10, 2015 60.97 61.50 59.89 61.42 3,574,585 +0.90(+1.48%)
Nov 09, 2015 61.79 61.79 60.48 60.53 3,245,380 -1.18(-1.92%)
Nov 06, 2015 62.58 62.82 61.56 61.71 2,224,468 -0.76(-1.21%)
Nov 05, 2015 63.30 63.81 62.25 62.47 1,824,019 -0.76(-1.21%)
Nov 04, 2015 64.04 64.36 63.06 63.23 1,070,409 -0.68(-1.07%)
Nov 03, 2015 64.64 64.66 63.68 63.91 1,421,488 -0.76(-1.18%)
Nov 02, 2015 61.87 64.82 61.86 64.68 2,618,983 +3.69(+6.04%)
Oct 30, 2015 59.88 61.12 59.88 60.99 1,134,187 +1.35(+2.26%)
Oct 29, 2015 57.73 59.84 57.27 59.64 916,755 +2.25(+3.92%)
Oct 28, 2015 56.17 57.41 56.12 57.40 407,659 +1.39(+2.49%)
Oct 27, 2015 56.80 57.13 55.72 56.00 411,633 -1.14(-1.99%)
Oct 26, 2015 56.22 57.20 56.19 57.14 554,359 +0.88(+1.57%)
Oct 23, 2015 56.17 56.37 55.69 56.26 228,316 +0.66(+1.18%)
Oct 22, 2015 55.40 56.29 55.25 55.60 495,369 +0.56(+1.03%)
Oct 21, 2015 55.64 55.79 54.95 55.04 441,959 -0.40(-0.72%)
Oct 20, 2015 55.19 55.53 54.43 55.44 281,651 +0.10(+0.18%)
Oct 19, 2015 54.52 55.48 54.39 55.34 389,035 +0.56(+1.01%)
Oct 16, 2015 54.61 54.80 54.15 54.78 371,599 +0.30(+0.55%)
Oct 15, 2015 54.15 54.48 53.99 54.48 558,937 +0.60(+1.12%)
Oct 14, 2015 54.76 54.92 53.80 53.88 557,855 -0.87(-1.60%)
Oct 13, 2015 54.67 55.39 54.67 54.76 501,639 -0.31(-0.56%)
Oct 12, 2015 54.52 55.30 54.42 55.07 836,655 +0.45(+0.82%)
Oct 09, 2015 54.57 54.82 54.41 54.62 695,112 +0.06(+0.12%)
Oct 08, 2015 53.79 54.80 53.79 54.56 703,668 +0.56(+1.03%)
Oct 07, 2015 53.65 54.16 53.45 54.00 1,052,678 +0.65(+1.21%)
Oct 06, 2015 53.67 53.93 53.14 53.35 805,653 -0.56(-1.05%)
Oct 05, 2015 53.71 54.13 53.30 53.92 1,315,452 +0.60(+1.13%)
Oct 02, 2015 51.92 53.32 51.77 53.32 1,385,225 +0.56(+1.07%)
Oct 01, 2015 53.85 54.20 52.43 52.75 1,449,194 -1.37(-2.54%)
Sep 30, 2015 53.52 54.23 53.24 54.13 933,054 +1.11(+2.09%)
Sep 29, 2015 53.80 53.80 52.72 53.02 666,415 -0.64(-1.19%)
Sep 28, 2015 55.43 55.61 53.62 53.65 622,983 -2.17(-3.88%)
Sep 25, 2015 55.62 56.50 55.19 55.82 1,087,023 +0.77(+1.41%)
Sep 24, 2015 55.22 55.70 54.96 55.05 1,001,478 -0.86(-1.53%)
Sep 23, 2015 55.54 56.28 55.27 55.90 770,272 +0.40(+0.72%)
Sep 22, 2015 55.54 55.66 55.07 55.50 554,802 -0.77(-1.37%)
Sep 21, 2015 55.01 56.79 54.21 56.28 852,394 +1.55(+2.83%)
Sep 18, 2015 54.56 55.18 54.44 54.73 2,896,989 -0.54(-0.97%)
Sep 17, 2015 55.29 56.12 55.16 55.27 731,273 +0.05(+0.10%)
Sep 16, 2015 55.20 55.39 55.00 55.21 638,632 -0.07(-0.13%)
Sep 15, 2015 54.67 55.53 54.62 55.28 760,182 +0.80(+1.47%)
Sep 14, 2015 55.58 55.69 54.43 54.48 897,306 -1.07(-1.92%)
Sep 11, 2015 55.16 55.61 54.57 55.55 792,653 +0.15(+0.26%)
Sep 10, 2015 54.67 55.74 54.64 55.40 558,351 +0.70(+1.28%)
Sep 09, 2015 55.94 56.14 54.61 54.70 711,983 -0.76(-1.36%)
Sep 08, 2015 54.34 55.54 54.06 55.46 822,593 +2.06(+3.85%)
Sep 04, 2015 53.61 53.40 53.40 53.40 689,972 -0.92(-1.69%)
Sep 03, 2015 54.67 55.06 54.24 54.32 985,986 -0.20(-0.37%)
Sep 02, 2015 53.99 54.53 53.61 54.52 719,199 +1.21(+2.27%)
Sep 01, 2015 53.87 54.37 53.19 53.31 974,693 -1.78(-3.24%)
Aug 31, 2015 55.50 56.38 55.02 55.09 973,919 -1.49(-2.64%)
Aug 28, 2015 55.77 56.60 55.21 56.59 741,956 +0.46(+0.83%)
Aug 27, 2015 55.45 56.34 55.09 56.12 817,775 +1.37(+2.51%)
Aug 26, 2015 53.52 54.99 52.99 54.75 885,511 +2.15(+4.08%)
Aug 25, 2015 54.30 54.30 52.53 52.60 1,204,520 -0.36(-0.69%)
Aug 24, 2015 52.83 54.91 52.65 52.96 993,141 -2.89(-5.17%)
Aug 21, 2015 56.70 56.90 55.80 55.85 852,935 -1.27(-2.22%)
Aug 20, 2015 57.89 57.95 57.11 57.11 459,819 -1.40(-2.40%)
Aug 19, 2015 58.51 58.93 57.97 58.52 369,138 -0.13(-0.22%)
Aug 18, 2015 58.77 58.94 58.58 58.64 388,425 -0.03(-0.05%)
Aug 17, 2015 58.06 58.72 57.88 58.67 675,968 +0.34(+0.58%)
Aug 14, 2015 57.78 58.52 57.51 58.33 859,462 +0.62(+1.07%)
Aug 13, 2015 58.11 58.26 57.71 57.71 1,193,890 -0.30(-0.52%)
Aug 12, 2015 58.92 59.02 57.86 58.02 1,055,334 -1.45(-2.44%)
Aug 11, 2015 60.22 60.22 59.36 59.47 563,453 -1.12(-1.86%)
Aug 10, 2015 60.60 61.12 60.25 60.59 837,883 +0.52(+0.86%)
Aug 07, 2015 60.27 60.46 59.89 60.07 373,897 -0.26(-0.44%)
Aug 06, 2015 61.32 61.83 60.06 60.34 568,019 -0.99(-1.61%)
Aug 05, 2015 61.13 61.97 60.26 61.33 1,095,054 +0.58(+0.96%)
Aug 04, 2015 61.53 61.84 60.53 60.75 802,704 -0.53(-0.86%)
Aug 03, 2015 61.86 62.00 61.05 61.27 478,798 -0.56(-0.91%)
Jul 31, 2015 62.02 62.44 61.76 61.83 358,226 +0.17(+0.28%)
Jul 30, 2015 60.27 62.03 59.82 61.66 545,937 +0.96(+1.58%)
Jul 29, 2015 59.86 60.81 59.60 60.70 396,657 +0.83(+1.38%)
Jul 28, 2015 59.80 60.10 59.35 59.87 579,593 +0.24(+0.41%)
Jul 27, 2015 60.19 60.27 59.46 59.63 390,566 -1.05(-1.73%)
Jul 24, 2015 60.29 61.00 60.29 60.68 611,256 +0.31(+0.51%)
Jul 23, 2015 60.33 60.94 60.22 60.37 700,602 +0.05(+0.09%)
Jul 22, 2015 60.03 60.39 60.03 60.32 495,457 +0.17(+0.29%)
Jul 21, 2015 60.12 60.36 59.94 60.15 736,713 -0.05(-0.09%)
Jul 20, 2015 59.86 60.36 59.83 60.20 356,989 +0.31(+0.51%)
Jul 17, 2015 60.04 60.10 59.57 59.89 426,037 -0.20(-0.33%)
Jul 16, 2015 59.00 60.18 58.90 60.09 500,049 +1.30(+2.21%)
Jul 15, 2015 58.63 59.07 58.52 58.80 442,204 +0.27(+0.46%)
Jul 14, 2015 58.28 58.54 58.06 58.52 856,261 +0.34(+0.58%)
Jul 13, 2015 58.21 58.50 57.97 58.19 459,338 +0.32(+0.55%)
Jul 10, 2015 57.08 57.98 56.99 57.87 542,946 +1.42(+2.51%)
Jul 09, 2015 56.57 56.58 56.09 56.45 657,811 +0.49(+0.88%)
Jul 08, 2015 56.59 56.69 55.82 55.96 840,628 -1.11(-1.94%)
Jul 07, 2015 56.26 57.15 55.62 57.07 774,611 +0.73(+1.29%)
Jul 06, 2015 55.71 56.43 55.66 56.35 539,386 +0.08(+0.15%)
Jul 02, 2015 56.52 56.26 56.26 56.26 408,291 -0.17(-0.31%)
Jul 01, 2015 56.35 56.73 56.23 56.44 731,359 +0.60(+1.07%)
Jun 30, 2015 56.39 56.52 55.82 55.84 663,273 -0.22(-0.39%)
Jun 29, 2015 57.26 57.54 56.04 56.06 533,043 -1.78(-3.07%)
Jun 26, 2015 57.62 57.98 57.36 57.83 1,661,037 +0.39(+0.68%)
Jun 25, 2015 57.36 57.49 57.24 57.44 369,751 +0.20(+0.35%)
Jun 24, 2015 57.35 57.45 57.10 57.24 395,388 -0.12(-0.21%)
Jun 23, 2015 56.36 57.37 56.36 57.36 919,785 +1.12(+1.98%)
Jun 22, 2015 56.25 56.71 55.97 56.25 711,023 +0.12(+0.21%)
Jun 19, 2015 56.18 56.46 56.09 56.13 563,152 -0.08(-0.15%)
Jun 18, 2015 56.13 56.33 55.82 56.21 556,805 +0.16(+0.29%)
Jun 17, 2015 55.97 56.35 55.95 56.05 415,155 +0.07(+0.13%)
Jun 16, 2015 55.42 56.11 55.39 55.97 727,714 +0.44(+0.78%)
Jun 15, 2015 55.81 55.84 55.29 55.54 1,049,946 -0.61(-1.08%)
Jun 12, 2015 56.22 56.37 56.01 56.15 477,159 -0.10(-0.18%)
Jun 11, 2015 56.07 56.34 55.75 56.25 638,218 +0.25(+0.45%)
Jun 10, 2015 55.83 56.23 55.69 55.99 890,456 +0.26(+0.47%)
Jun 09, 2015 55.73 55.93 55.40 55.73 341,706 +0.05(+0.08%)
Jun 08, 2015 56.06 56.13 55.68 55.68 445,544 -0.38(-0.68%)
Jun 05, 2015 56.19 56.28 55.91 56.06 724,324 -0.18(-0.32%)
Jun 04, 2015 56.41 56.75 56.19 56.25 763,988 -0.44(-0.77%)
Jun 03, 2015 56.39 56.80 56.34 56.68 734,875 +0.27(+0.48%)
Jun 02, 2015 56.26 56.52 56.16 56.41 397,001 +0.03(+0.05%)
Jun 01, 2015 56.56 56.84 56.01 56.38 570,774 +0.09(+0.16%)
May 29, 2015 56.85 56.88 56.25 56.29 537,919 -0.54(-0.96%)
May 28, 2015 56.88 56.94 56.63 56.84 384,947 -0.04(-0.06%)
May 27, 2015 57.33 57.38 56.78 56.87 613,997 -0.46(-0.81%)
May 26, 2015 57.76 57.88 57.05 57.33 349,222 -0.20(-0.35%)
May 22, 2015 57.21 57.53 57.53 57.53 249,781 +0.37(+0.65%)
May 21, 2015 57.14 57.41 56.93 57.16 453,330 -0.11(-0.19%)
May 20, 2015 57.84 57.86 57.21 57.27 582,412 -0.43(-0.74%)
May 19, 2015 57.61 57.72 57.38 57.70 703,729 +0.05(+0.09%)
May 18, 2015 56.57 57.65 56.35 57.64 579,263 +0.96(+1.70%)
May 15, 2015 56.84 56.88 56.55 56.68 460,087 -0.07(-0.13%)
May 14, 2015 56.25 56.77 56.08 56.75 555,332 +0.66(+1.18%)
May 13, 2015 55.47 56.14 55.38 56.09 371,620 +0.59(+1.06%)
May 12, 2015 55.57 56.00 55.01 55.50 622,228 -0.43(-0.76%)
May 11, 2015 56.20 56.29 55.92 55.93 460,751 -0.24(-0.43%)
May 08, 2015 56.14 56.44 56.01 56.17 641,857 +0.45(+0.81%)
May 07, 2015 55.40 56.04 55.28 55.72 584,647 +0.13(+0.23%)
May 06, 2015 56.18 56.49 55.52 55.59 417,808 -0.52(-0.93%)
May 05, 2015 56.27 56.42 55.91 56.12 534,015 -0.34(-0.61%)
May 04, 2015 56.42 56.72 56.19 56.46 521,951 +0.06(+0.11%)
May 01, 2015 55.67 56.43 55.30 56.40 545,603 +1.05(+1.90%)
Apr 30, 2015 55.84 56.62 55.25 55.35 800,270 -1.28(-2.25%)
Apr 29, 2015 56.59 57.00 56.39 56.62 888,179 -0.30(-0.52%)
Apr 28, 2015 57.09 57.11 56.35 56.92 515,755 -0.03(-0.05%)
Apr 27, 2015 56.84 57.20 56.48 56.95 630,523 +0.20(+0.35%)
Apr 24, 2015 56.32 56.78 55.63 56.75 529,115 +0.44(+0.79%)
Apr 23, 2015 55.68 56.52 55.29 56.31 476,355 +0.59(+1.06%)
Apr 22, 2015 55.06 55.75 54.33 55.72 1,015,988 +0.66(+1.20%)
Apr 21, 2015 55.38 55.59 54.99 55.06 825,290 -0.06(-0.11%)
Apr 20, 2015 55.31 55.60 55.08 55.12 509,273 +0.05(+0.08%)
Apr 17, 2015 55.18 55.26 54.82 55.08 948,880 -0.28(-0.51%)
Apr 16, 2015 55.04 55.55 54.76 55.36 316,075 +0.18(+0.33%)
Apr 15, 2015 55.27 55.27 54.89 55.18 1,401,117 -0.06(-0.11%)
Apr 14, 2015 54.69 55.29 54.29 55.24 1,700,448 +0.68(+1.24%)
Apr 13, 2015 54.73 55.14 54.53 54.56 610,944 -0.25(-0.46%)
Apr 10, 2015 54.97 55.18 54.54 54.81 719,875 -0.14(-0.25%)
Apr 09, 2015 55.83 56.07 54.89 54.95 854,362 -0.98(-1.75%)
Apr 08, 2015 55.45 56.09 55.35 55.93 769,640 +0.50(+0.90%)
Apr 07, 2015 56.16 56.19 55.33 55.43 601,578 -0.76(-1.35%)
Apr 06, 2015 55.37 56.40 55.28 56.19 856,936 +0.55(+0.99%)
Apr 02, 2015 55.28 55.64 55.64 55.64 567,143 +0.43(+0.77%)
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.