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

Moog Inc Cl A (NY: MOG-A )

170.29 +0.35 (+0.21%)
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, 2016 45.86 45.91 45.00 45.68 211,824 -0.29(-0.63%)
Mar 30, 2016 45.22 46.14 45.15 45.97 118,871 +0.88(+1.95%)
Mar 29, 2016 44.23 45.46 44.00 45.09 253,556 +0.86(+1.94%)
Mar 28, 2016 44.99 45.10 44.14 44.23 101,589 -0.76(-1.69%)
Mar 24, 2016 43.63 44.99 44.99 44.99 202,400 +1.18(+2.69%)
Mar 23, 2016 45.40 45.40 43.79 43.81 196,847 -1.58(-3.48%)
Mar 22, 2016 45.52 45.85 44.94 45.39 196,688 -0.37(-0.81%)
Mar 21, 2016 47.13 47.47 45.70 45.76 198,121 -1.69(-3.56%)
Mar 18, 2016 46.90 47.83 46.46 47.45 385,059 +0.89(+1.91%)
Mar 17, 2016 44.78 46.70 44.34 46.56 140,390 +1.78(+3.97%)
Mar 16, 2016 44.62 45.12 44.25 44.78 130,598 -0.07(-0.16%)
Mar 15, 2016 44.87 45.27 44.24 44.85 142,688 -0.42(-0.93%)
Mar 14, 2016 45.20 45.37 44.52 45.27 135,012 +0.39(+0.87%)
Mar 11, 2016 43.73 45.02 43.73 44.88 153,256 +1.44(+3.31%)
Mar 10, 2016 45.71 45.71 43.14 43.44 254,485 -2.34(-5.11%)
Mar 09, 2016 45.89 46.37 45.26 45.78 90,948 +0.01(+0.02%)
Mar 08, 2016 46.15 46.76 45.58 45.77 181,853 -0.95(-2.03%)
Mar 07, 2016 45.91 46.72 45.82 46.72 215,375 +0.70(+1.52%)
Mar 04, 2016 45.60 46.75 45.34 46.02 203,028 +0.42(+0.92%)
Mar 03, 2016 43.76 48.78 43.76 45.60 222,322 +1.67(+3.80%)
Mar 02, 2016 43.80 44.02 43.49 43.93 230,926 +0.14(+0.32%)
Mar 01, 2016 43.38 43.92 43.20 43.79 115,936 +0.61(+1.41%)
Feb 29, 2016 42.50 43.35 42.34 43.18 164,933 +0.79(+1.86%)
Feb 26, 2016 41.94 42.62 41.94 42.39 120,928 +0.66(+1.58%)
Feb 25, 2016 42.08 42.36 41.50 41.73 156,959 -0.20(-0.48%)
Feb 24, 2016 41.11 42.09 40.69 41.93 173,346 +0.30(+0.72%)
Feb 23, 2016 40.46 42.05 40.36 41.63 143,345 +1.13(+2.79%)
Feb 22, 2016 40.73 41.00 40.26 40.50 216,513 +0.21(+0.52%)
Feb 19, 2016 40.82 41.03 40.29 40.29 198,834 -0.61(-1.49%)
Feb 18, 2016 41.14 41.34 40.58 40.90 178,005 -0.25(-0.61%)
Feb 17, 2016 41.07 41.69 40.84 41.15 196,170 +0.44(+1.08%)
Feb 16, 2016 39.93 40.89 39.47 40.71 157,552 +1.03(+2.60%)
Feb 12, 2016 38.90 39.68 39.68 39.68 123,600 +0.57(+1.46%)
Feb 11, 2016 39.34 39.85 38.11 39.11 147,001 -1.03(-2.57%)
Feb 10, 2016 40.56 41.30 40.02 40.14 142,092 -0.27(-0.67%)
Feb 09, 2016 39.97 41.04 39.97 40.41 152,988 -0.22(-0.54%)
Feb 08, 2016 40.05 40.75 39.75 40.63 236,455 +0.27(+0.67%)
Feb 05, 2016 39.94 41.40 39.35 40.36 296,829 +0.35(+0.87%)
Feb 04, 2016 39.94 40.38 39.37 40.01 441,006 +0.10(+0.25%)
Feb 03, 2016 41.00 41.00 39.47 39.91 368,167 -0.60(-1.48%)
Feb 02, 2016 42.65 43.02 40.44 40.51 310,693 -2.52(-5.86%)
Feb 01, 2016 45.22 45.91 42.83 43.03 338,968 -3.30(-7.12%)
Jan 29, 2016 50.00 50.64 44.82 46.33 569,084 -8.82(-15.99%)
Jan 28, 2016 55.33 55.56 54.70 55.15 191,375 +0.17(+0.31%)
Jan 27, 2016 55.21 55.85 54.37 54.98 179,429 -0.70(-1.26%)
Jan 26, 2016 54.34 55.77 53.93 55.68 129,334 +1.74(+3.23%)
Jan 25, 2016 54.58 54.58 53.62 53.94 187,278 -0.71(-1.30%)
Jan 22, 2016 53.54 54.68 53.24 54.65 116,174 +1.90(+3.60%)
Jan 21, 2016 53.12 53.59 52.31 52.75 176,653 -0.35(-0.66%)
Jan 20, 2016 51.74 53.68 50.78 53.10 181,643 +0.70(+1.34%)
Jan 19, 2016 52.97 52.97 51.60 52.40 180,492 -0.22(-0.42%)
Jan 15, 2016 52.14 52.62 52.62 52.62 290,400 -1.15(-2.14%)
Jan 14, 2016 53.84 54.57 52.92 53.77 128,483 +0.14(+0.26%)
Jan 13, 2016 55.79 55.99 53.42 53.63 144,784 -2.16(-3.87%)
Jan 12, 2016 55.82 55.82 54.22 55.79 164,509 +0.63(+1.14%)
Jan 11, 2016 55.95 56.08 54.77 55.16 119,458 -0.21(-0.38%)
Jan 08, 2016 57.85 57.85 55.19 55.37 182,037 -0.50(-0.89%)
Jan 07, 2016 56.65 56.97 55.43 55.87 195,969 -1.65(-2.87%)
Jan 06, 2016 57.28 57.96 57.10 57.52 122,444 -0.51(-0.88%)
Jan 05, 2016 58.37 58.96 57.14 58.03 218,802 -0.08(-0.14%)
Jan 04, 2016 59.38 59.66 58.02 58.11 182,681 -2.49(-4.11%)
Dec 31, 2015 61.68 60.60 60.60 60.60 138,000 -1.13(-1.83%)
Dec 30, 2015 62.60 62.67 61.67 61.73 68,446 -0.78(-1.25%)
Dec 29, 2015 62.45 63.04 61.99 62.51 148,612 +0.47(+0.76%)
Dec 28, 2015 62.32 62.32 61.21 62.04 98,409 -0.37(-0.59%)
Dec 24, 2015 62.11 62.41 62.41 62.41 49,300 +0.06(+0.10%)
Dec 23, 2015 63.23 63.23 61.99 62.35 167,502 -0.20(-0.32%)
Dec 22, 2015 62.50 62.83 61.88 62.55 164,374 +0.69(+1.12%)
Dec 21, 2015 61.62 62.08 61.00 61.86 160,189 +0.82(+1.34%)
Dec 18, 2015 62.71 62.88 60.83 61.04 739,524 -1.88(-2.99%)
Dec 17, 2015 64.20 64.26 62.82 62.92 177,548 -1.22(-1.90%)
Dec 16, 2015 64.29 64.56 63.39 64.14 160,101 +0.64(+1.01%)
Dec 15, 2015 63.21 64.26 62.84 63.50 172,787 +0.76(+1.21%)
Dec 14, 2015 62.79 62.88 61.58 62.74 154,602 -0.11(-0.18%)
Dec 11, 2015 63.22 64.11 62.49 62.85 166,402 -1.51(-2.35%)
Dec 10, 2015 64.53 64.94 63.95 64.36 80,684 +0.03(+0.05%)
Dec 09, 2015 65.34 65.97 63.33 64.33 145,884 -1.08(-1.65%)
Dec 08, 2015 65.85 66.00 65.05 65.41 132,263 -1.04(-1.57%)
Dec 07, 2015 66.86 66.86 65.78 66.45 200,051 -0.40(-0.60%)
Dec 04, 2015 65.63 67.27 65.63 66.85 95,287 +1.20(+1.83%)
Dec 03, 2015 66.67 66.87 65.45 65.65 138,847 -0.86(-1.29%)
Dec 02, 2015 67.75 67.92 66.06 66.51 74,182 -1.10(-1.63%)
Dec 01, 2015 66.46 67.66 66.27 67.61 107,914 +1.54(+2.33%)
Nov 30, 2015 66.85 66.85 65.92 66.07 186,417 -0.69(-1.03%)
Nov 27, 2015 66.33 67.23 65.96 66.76 44,190 +0.33(+0.50%)
Nov 25, 2015 66.56 66.43 66.43 66.43 103,400 -0.21(-0.32%)
Nov 24, 2015 65.66 66.79 65.37 66.64 73,782 +0.48(+0.73%)
Nov 23, 2015 66.64 67.08 65.49 66.16 87,711 -0.86(-1.28%)
Nov 20, 2015 66.52 67.24 66.21 67.02 127,363 +1.02(+1.55%)
Nov 19, 2015 65.30 66.06 65.06 66.00 126,138 +0.54(+0.82%)
Nov 18, 2015 63.93 65.61 63.91 65.46 120,489 +2.00(+3.15%)
Nov 17, 2015 63.25 64.07 62.39 63.46 111,674 +0.42(+0.67%)
Nov 16, 2015 61.35 63.09 61.35 63.04 109,330 +1.89(+3.09%)
Nov 13, 2015 61.05 62.20 61.02 61.15 112,273 -0.28(-0.46%)
Nov 12, 2015 62.22 62.71 61.31 61.43 192,636 -1.33(-2.12%)
Nov 11, 2015 63.24 63.58 62.63 62.76 86,306 -0.17(-0.27%)
Nov 10, 2015 63.54 64.17 62.64 62.93 122,257 -0.54(-0.85%)
Nov 09, 2015 63.72 63.76 62.48 63.47 208,466 -0.06(-0.09%)
Nov 06, 2015 61.36 63.80 60.73 63.53 232,048 +0.83(+1.32%)
Nov 05, 2015 62.49 63.16 62.11 62.70 50,021 +0.49(+0.79%)
Nov 04, 2015 61.96 62.39 61.54 62.21 77,621 +0.17(+0.27%)
Nov 03, 2015 62.29 62.45 61.01 62.04 134,684 -0.19(-0.31%)
Nov 02, 2015 62.02 62.46 61.70 62.23 195,426 +0.47(+0.76%)
Oct 30, 2015 61.61 62.46 61.50 61.76 186,514 -0.14(-0.23%)
Oct 29, 2015 61.98 62.45 60.86 61.90 107,895 -0.41(-0.66%)
Oct 28, 2015 59.95 62.34 59.78 62.31 122,772 +2.46(+4.11%)
Oct 27, 2015 60.03 60.70 59.36 59.85 119,073 -0.68(-1.12%)
Oct 26, 2015 60.63 60.92 59.28 60.53 128,224 -0.31(-0.51%)
Oct 23, 2015 60.17 61.16 59.99 60.84 123,129 +0.98(+1.64%)
Oct 22, 2015 58.18 60.07 58.13 59.86 107,631 +1.90(+3.28%)
Oct 21, 2015 58.50 58.95 57.82 57.96 77,536 -0.74(-1.26%)
Oct 20, 2015 58.75 59.62 58.03 58.70 119,907 +0.14(+0.24%)
Oct 19, 2015 58.07 58.75 57.53 58.56 89,787 +0.12(+0.21%)
Oct 16, 2015 59.03 59.03 57.82 58.44 139,699 -0.28(-0.48%)
Oct 15, 2015 57.63 58.73 56.87 58.72 114,062 +1.19(+2.07%)
Oct 14, 2015 57.89 58.46 57.36 57.53 129,322 -0.45(-0.78%)
Oct 13, 2015 58.38 58.59 57.77 57.98 102,395 -0.48(-0.82%)
Oct 12, 2015 58.40 58.70 58.05 58.46 61,580 +0.20(+0.34%)
Oct 09, 2015 58.04 58.69 57.76 58.26 89,941 +0.50(+0.87%)
Oct 08, 2015 57.06 58.05 56.91 57.76 140,680 +0.49(+0.86%)
Oct 07, 2015 56.62 57.80 56.06 57.27 116,334 +1.08(+1.92%)
Oct 06, 2015 56.25 56.93 55.76 56.19 99,829 +0.00(+0.00%)
Oct 05, 2015 55.03 56.26 54.93 56.19 59,004 +1.68(+3.08%)
Oct 02, 2015 53.65 54.53 53.14 54.51 92,487 +0.44(+0.81%)
Oct 01, 2015 53.99 54.82 53.32 54.07 246,077 +0.00(+0.00%)
Sep 30, 2015 53.73 54.50 53.73 54.07 153,437 +0.97(+1.83%)
Sep 29, 2015 54.98 55.17 52.33 53.10 301,077 -1.89(-3.44%)
Sep 28, 2015 56.06 56.33 54.94 54.99 116,577 -1.36(-2.41%)
Sep 25, 2015 56.99 57.31 56.06 56.35 161,276 -0.13(-0.23%)
Sep 24, 2015 56.22 56.62 55.42 56.48 117,612 +0.10(+0.18%)
Sep 23, 2015 58.04 58.04 56.28 56.38 117,671 -1.44(-2.49%)
Sep 22, 2015 58.53 58.72 57.70 57.82 109,543 -1.41(-2.38%)
Sep 21, 2015 58.88 59.84 58.44 59.23 127,141 +0.68(+1.16%)
Sep 18, 2015 60.27 60.43 58.08 58.55 843,903 -2.42(-3.97%)
Sep 17, 2015 61.35 62.04 60.58 60.97 166,984 -0.10(-0.16%)
Sep 16, 2015 61.30 61.47 60.90 61.07 104,907 -0.06(-0.10%)
Sep 15, 2015 61.26 61.47 60.70 61.13 77,772 +0.17(+0.28%)
Sep 14, 2015 62.10 62.10 60.81 60.96 72,106 -0.99(-1.60%)
Sep 11, 2015 61.27 61.99 60.48 61.95 107,495 +0.25(+0.41%)
Sep 10, 2015 61.85 62.26 61.15 61.70 150,723 -0.43(-0.69%)
Sep 09, 2015 63.11 63.14 62.00 62.13 153,308 -0.47(-0.75%)
Sep 08, 2015 61.99 62.61 61.54 62.60 176,536 +1.41(+2.30%)
Sep 04, 2015 61.48 61.19 61.19 61.19 112,500 -1.08(-1.73%)
Sep 03, 2015 62.08 63.02 62.08 62.27 130,431 +0.28(+0.45%)
Sep 02, 2015 61.92 62.38 61.46 61.99 144,127 +0.76(+1.24%)
Sep 01, 2015 62.27 62.67 61.14 61.23 171,261 -1.87(-2.96%)
Aug 31, 2015 62.54 63.52 62.52 63.10 121,697 +0.04(+0.06%)
Aug 28, 2015 62.63 63.34 62.04 63.06 202,513 +0.43(+0.69%)
Aug 27, 2015 62.83 63.57 61.77 62.63 170,360 +0.31(+0.50%)
Aug 26, 2015 62.26 62.60 61.02 62.32 170,520 +1.05(+1.71%)
Aug 25, 2015 62.48 62.48 61.01 61.27 206,623 +0.20(+0.33%)
Aug 24, 2015 61.75 63.31 60.29 61.07 154,864 -2.76(-4.32%)
Aug 21, 2015 63.45 64.75 63.43 63.83 177,385 -1.48(-2.27%)
Aug 20, 2015 65.55 66.14 65.26 65.31 128,930 -0.81(-1.23%)
Aug 19, 2015 67.37 67.37 66.08 66.12 232,022 -1.46(-2.16%)
Aug 18, 2015 67.50 68.16 67.41 67.58 130,469 -0.24(-0.35%)
Aug 17, 2015 67.04 67.92 66.76 67.82 89,740 +0.72(+1.07%)
Aug 14, 2015 66.15 67.20 66.06 67.10 92,736 +0.58(+0.87%)
Aug 13, 2015 65.84 66.89 65.45 66.52 115,663 +0.83(+1.26%)
Aug 12, 2015 65.43 65.98 64.79 65.69 91,619 +0.26(+0.40%)
Aug 11, 2015 65.09 65.64 65.00 65.43 81,562 -0.36(-0.55%)
Aug 10, 2015 65.02 66.15 65.02 65.79 167,262 +1.25(+1.94%)
Aug 07, 2015 64.90 65.49 64.28 64.54 160,476 -0.87(-1.33%)
Aug 06, 2015 66.17 66.17 65.33 65.41 154,108 -0.46(-0.70%)
Aug 05, 2015 65.77 66.73 65.74 65.87 103,075 +0.41(+0.63%)
Aug 04, 2015 65.59 66.06 64.98 65.46 86,207 -0.14(-0.21%)
Aug 03, 2015 66.73 66.73 65.31 65.60 137,047 -1.26(-1.88%)
Jul 31, 2015 65.76 67.43 65.76 66.86 162,964 +1.10(+1.67%)
Jul 30, 2015 65.96 66.49 65.45 65.76 152,403 -0.58(-0.87%)
Jul 29, 2015 65.69 66.88 65.69 66.34 121,229 +0.55(+0.84%)
Jul 28, 2015 65.92 66.16 64.98 65.79 182,812 +0.10(+0.15%)
Jul 27, 2015 65.88 66.37 65.58 65.69 87,589 -0.65(-0.98%)
Jul 24, 2015 67.60 67.85 66.27 66.34 182,196 -1.57(-2.31%)
Jul 23, 2015 68.66 69.09 67.79 67.91 75,915 -0.18(-0.26%)
Jul 22, 2015 68.26 68.75 67.62 68.09 135,432 -0.64(-0.93%)
Jul 21, 2015 69.69 69.82 68.33 68.73 95,067 -1.06(-1.52%)
Jul 20, 2015 69.71 70.27 69.40 69.79 91,093 +0.08(+0.11%)
Jul 17, 2015 70.33 70.33 69.17 69.71 123,293 -0.49(-0.70%)
Jul 16, 2015 70.73 71.14 70.03 70.20 123,128 -0.17(-0.24%)
Jul 15, 2015 70.65 71.45 70.16 70.37 136,618 -1.08(-1.51%)
Jul 14, 2015 70.42 71.55 70.05 71.45 100,158 +1.03(+1.46%)
Jul 13, 2015 70.43 71.11 70.30 70.42 118,316 +0.23(+0.33%)
Jul 10, 2015 69.70 70.26 69.23 70.19 95,162 +1.10(+1.59%)
Jul 09, 2015 70.14 70.42 68.91 69.09 145,860 -0.35(-0.50%)
Jul 08, 2015 68.91 69.61 68.58 69.44 185,814 -0.10(-0.14%)
Jul 07, 2015 70.07 70.26 68.89 69.54 214,267 -0.45(-0.64%)
Jul 06, 2015 70.06 71.06 69.54 69.99 129,828 -0.55(-0.78%)
Jul 02, 2015 71.38 70.54 70.54 70.54 100,600 -0.58(-0.82%)
Jul 01, 2015 71.05 71.84 70.19 71.12 184,739 +0.44(+0.62%)
Jun 30, 2015 70.58 71.46 70.04 70.68 240,309 +0.33(+0.47%)
Jun 29, 2015 71.53 71.83 70.30 70.35 170,476 -1.54(-2.14%)
Jun 26, 2015 71.78 72.42 71.24 71.89 373,073 +0.40(+0.56%)
Jun 25, 2015 71.92 72.06 71.09 71.49 116,042 -0.12(-0.17%)
Jun 24, 2015 72.13 72.26 71.44 71.61 148,587 -0.53(-0.73%)
Jun 23, 2015 71.86 72.41 70.98 72.14 265,785 +1.06(+1.49%)
Jun 22, 2015 70.50 71.33 70.42 71.08 117,784 +0.86(+1.22%)
Jun 19, 2015 70.81 70.96 70.15 70.22 353,808 -0.36(-0.51%)
Jun 18, 2015 69.53 70.69 69.35 70.58 166,256 +1.34(+1.94%)
Jun 17, 2015 69.15 69.77 68.56 69.24 128,550 +0.35(+0.51%)
Jun 16, 2015 68.35 69.26 68.35 68.89 126,942 +0.29(+0.42%)
Jun 15, 2015 68.92 70.26 67.77 68.60 177,219 -0.51(-0.74%)
Jun 12, 2015 68.97 69.32 68.58 69.11 107,572 -0.26(-0.37%)
Jun 11, 2015 69.17 69.59 68.75 69.37 188,605 +0.20(+0.29%)
Jun 10, 2015 68.81 69.40 68.65 69.17 187,876 +0.75(+1.10%)
Jun 09, 2015 68.48 69.00 68.05 68.42 118,124 -0.14(-0.20%)
Jun 08, 2015 68.81 69.13 68.51 68.56 116,753 -0.25(-0.36%)
Jun 05, 2015 69.18 69.18 68.13 68.81 170,656 -0.20(-0.29%)
Jun 04, 2015 69.58 69.91 68.81 69.01 99,519 -1.00(-1.43%)
Jun 03, 2015 69.51 70.66 69.25 70.01 154,322 +0.84(+1.21%)
Jun 02, 2015 68.48 69.97 68.48 69.17 122,983 +0.17(+0.25%)
Jun 01, 2015 69.04 69.50 68.05 69.00 176,460 +0.37(+0.54%)
May 29, 2015 69.12 69.83 68.44 68.63 535,229 -0.77(-1.11%)
May 28, 2015 69.16 69.58 68.72 69.40 116,702 -0.06(-0.09%)
May 27, 2015 69.09 69.86 68.67 69.46 120,751 +0.30(+0.43%)
May 26, 2015 69.78 70.19 69.09 69.16 162,914 -0.96(-1.37%)
May 22, 2015 70.49 70.12 70.12 70.12 122,800 -0.62(-0.88%)
May 21, 2015 70.63 71.01 70.36 70.74 98,149 +0.16(+0.23%)
May 20, 2015 70.88 71.10 70.42 70.58 128,925 -0.34(-0.48%)
May 19, 2015 70.88 71.40 70.32 70.92 150,676 +0.13(+0.18%)
May 18, 2015 70.70 71.65 70.17 70.79 187,846 +0.05(+0.07%)
May 15, 2015 70.73 70.81 69.68 70.74 139,388 +0.17(+0.24%)
May 14, 2015 68.98 71.13 68.98 70.57 184,683 +1.86(+2.71%)
May 13, 2015 67.76 68.93 67.20 68.71 149,776 +1.29(+1.91%)
May 12, 2015 66.80 67.90 66.43 67.42 110,173 +0.04(+0.06%)
May 11, 2015 67.46 68.21 67.06 67.38 258,020 -0.08(-0.12%)
May 08, 2015 67.96 68.21 67.43 67.46 93,355 +0.03(+0.04%)
May 07, 2015 67.08 67.81 67.08 67.43 90,602 +0.06(+0.09%)
May 06, 2015 66.62 67.44 66.25 67.37 130,500 +1.07(+1.61%)
May 05, 2015 66.56 67.14 65.72 66.30 150,861 -0.55(-0.82%)
May 04, 2015 68.02 69.24 66.26 66.85 213,250 -2.62(-3.77%)
May 01, 2015 66.00 71.45 66.00 69.47 167,423 -0.41(-0.59%)
Apr 30, 2015 71.59 71.89 69.76 69.88 142,903 -2.22(-3.08%)
Apr 29, 2015 72.89 73.50 72.05 72.10 60,204 -1.00(-1.37%)
Apr 28, 2015 73.41 73.82 72.91 73.10 71,960 -0.18(-0.25%)
Apr 27, 2015 73.12 73.94 72.80 73.28 149,207 +0.09(+0.12%)
Apr 24, 2015 73.61 73.79 72.79 73.19 66,689 -0.59(-0.80%)
Apr 23, 2015 73.45 74.36 73.16 73.78 84,132 -0.03(-0.04%)
Apr 22, 2015 73.26 74.10 72.60 73.81 86,041 +0.30(+0.41%)
Apr 21, 2015 73.57 73.92 73.18 73.51 77,135 +0.38(+0.52%)
Apr 20, 2015 71.62 73.47 71.62 73.13 225,200 +1.69(+2.37%)
Apr 17, 2015 72.95 72.95 71.18 71.44 142,613 -1.88(-2.56%)
Apr 16, 2015 73.73 74.18 73.31 73.32 100,925 -0.68(-0.92%)
Apr 15, 2015 73.95 74.59 73.91 74.00 183,114 +0.09(+0.12%)
Apr 14, 2015 74.67 75.06 73.73 73.91 166,654 -0.79(-1.06%)
Apr 13, 2015 75.10 75.69 74.48 74.70 95,139 -0.24(-0.32%)
Apr 10, 2015 75.23 75.29 74.28 74.94 101,755 +0.24(+0.32%)
Apr 09, 2015 75.03 75.03 73.43 74.70 85,343 -0.16(-0.21%)
Apr 08, 2015 74.35 75.40 74.35 74.86 156,216 +0.43(+0.58%)
Apr 07, 2015 74.69 75.46 74.37 74.43 108,460 -0.53(-0.71%)
Apr 06, 2015 73.71 75.12 73.54 74.96 133,913 +0.98(+1.32%)
Apr 02, 2015 74.15 73.98 73.98 73.98 141,800 -0.37(-0.50%)
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.