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

Mesa Labs Inc (NQ: MLAB )

95.70 -14.82 (-13.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 99.38 99.48 97.24 97.67 36,061 -0.88(-0.89%)
Apr 28, 2016 97.88 99.63 96.19 98.55 41,628 +0.38(+0.39%)
Apr 27, 2016 96.91 98.76 96.12 98.17 53,712 +0.98(+1.01%)
Apr 26, 2016 95.32 97.86 92.87 97.20 82,303 +3.36(+3.58%)
Apr 25, 2016 95.44 95.56 92.89 93.83 50,397 -2.00(-2.08%)
Apr 22, 2016 94.73 96.91 93.39 95.83 49,255 +2.11(+2.25%)
Apr 21, 2016 92.51 95.23 92.07 93.72 41,550 +1.14(+1.24%)
Apr 20, 2016 92.94 92.94 91.49 92.57 26,181 -0.48(-0.52%)
Apr 19, 2016 92.87 94.42 91.15 93.06 47,201 +0.89(+0.97%)
Apr 18, 2016 92.41 93.51 90.84 92.17 42,015 -0.68(-0.73%)
Apr 15, 2016 94.30 97.04 91.33 92.84 75,367 -2.20(-2.31%)
Apr 14, 2016 95.83 97.60 92.46 95.04 36,439 -1.18(-1.23%)
Apr 13, 2016 95.09 97.22 92.62 96.23 58,200 +2.18(+2.32%)
Apr 12, 2016 94.67 95.24 90.23 94.05 66,637 +0.11(+0.11%)
Apr 11, 2016 93.16 95.50 93.16 93.94 31,573 +0.67(+0.72%)
Apr 08, 2016 91.88 94.12 91.88 93.27 28,648 +2.80(+3.10%)
Apr 07, 2016 95.85 95.85 89.14 90.47 34,456 -5.49(-5.72%)
Apr 06, 2016 92.65 97.53 91.16 95.96 71,181 +3.57(+3.86%)
Apr 05, 2016 96.92 97.88 91.68 92.39 53,302 -5.22(-5.35%)
Apr 04, 2016 94.97 99.34 93.17 97.61 80,231 +2.85(+3.01%)
Apr 01, 2016 92.97 97.09 90.13 94.76 62,889 +1.39(+1.48%)
Mar 31, 2016 91.90 95.99 89.36 93.38 56,477 +1.67(+1.82%)
Mar 30, 2016 89.68 93.87 89.68 91.71 64,247 +1.42(+1.58%)
Mar 29, 2016 89.84 90.57 86.71 90.29 96,876 -0.03(-0.03%)
Mar 28, 2016 87.97 90.63 85.67 90.31 71,189 +2.51(+2.86%)
Mar 24, 2016 86.67 87.80 87.80 87.80 51,488 +0.67(+0.77%)
Mar 23, 2016 88.58 91.04 86.77 87.14 67,730 -1.55(-1.75%)
Mar 22, 2016 86.47 90.36 86.47 88.69 26,086 +1.12(+1.28%)
Mar 21, 2016 88.71 92.59 86.42 87.56 30,385 -0.70(-0.79%)
Mar 18, 2016 88.69 90.10 87.95 88.26 20,884 +0.15(+0.16%)
Mar 17, 2016 88.39 88.39 85.40 88.11 28,813 -0.25(-0.29%)
Mar 16, 2016 86.29 88.87 85.65 88.37 20,526 +2.50(+2.91%)
Mar 15, 2016 88.37 88.46 84.63 85.87 34,908 -2.44(-2.77%)
Mar 14, 2016 85.88 89.65 84.35 88.31 21,882 +3.02(+3.55%)
Mar 11, 2016 83.74 85.57 82.38 85.28 16,403 +2.53(+3.06%)
Mar 10, 2016 83.46 87.11 82.42 82.76 8,134 -1.85(-2.19%)
Mar 09, 2016 83.41 85.89 82.91 84.61 3,691 +0.65(+0.77%)
Mar 08, 2016 84.06 87.22 83.35 83.96 6,270 -2.68(-3.10%)
Mar 07, 2016 83.20 87.22 83.20 86.64 6,211 +2.92(+3.48%)
Mar 04, 2016 84.30 84.30 84.18 83.72 7,162 +0.36(+0.43%)
Mar 03, 2016 82.79 85.13 81.90 83.37 5,641 +0.96(+1.16%)
Mar 02, 2016 85.58 85.58 81.57 82.41 12,191 -3.33(-3.89%)
Mar 01, 2016 88.97 88.97 84.41 85.74 21,609 -1.46(-1.68%)
Feb 29, 2016 88.31 90.03 86.35 87.20 33,159 -1.82(-2.05%)
Feb 26, 2016 88.00 90.55 85.37 89.03 9,071 +1.95(+2.24%)
Feb 25, 2016 86.65 90.70 86.65 87.08 5,701 -0.35(-0.40%)
Feb 24, 2016 92.64 92.64 86.59 87.43 10,910 -5.07(-5.48%)
Feb 23, 2016 95.29 95.32 92.49 92.50 13,234 -2.67(-2.81%)
Feb 22, 2016 95.22 96.95 94.51 95.17 21,420 +0.02(+0.02%)
Feb 19, 2016 91.11 96.00 90.45 95.15 21,844 +3.71(+4.06%)
Feb 18, 2016 87.00 92.83 87.00 91.43 16,453 +4.73(+5.46%)
Feb 17, 2016 82.18 87.36 81.55 86.70 9,802 +5.44(+6.69%)
Feb 16, 2016 79.66 81.92 78.56 81.26 11,929 +1.56(+1.95%)
Feb 12, 2016 77.19 79.71 79.71 79.71 3,204 +1.93(+2.49%)
Feb 11, 2016 77.66 78.35 77.39 77.77 5,795 -0.12(-0.15%)
Feb 10, 2016 77.54 78.86 74.49 77.89 17,715 +2.29(+3.03%)
Feb 09, 2016 78.09 78.09 75.56 75.60 6,090 -2.43(-3.11%)
Feb 08, 2016 78.57 79.75 76.34 78.02 16,507 -1.78(-2.24%)
Feb 05, 2016 88.90 88.90 79.09 79.81 10,232 -8.39(-9.52%)
Feb 04, 2016 94.38 96.26 88.20 88.20 15,531 -7.09(-7.44%)
Feb 03, 2016 99.31 99.31 93.61 95.29 21,816 -2.53(-2.58%)
Feb 02, 2016 96.94 100.27 92.09 97.82 16,833 -2.26(-2.26%)
Feb 01, 2016 98.68 100.60 96.55 100.08 26,628 -0.53(-0.53%)
Jan 29, 2016 94.02 102.07 77.39 100.61 26,696 +7.62(+8.20%)
Jan 28, 2016 91.63 95.51 91.46 92.99 7,196 +0.13(+0.14%)
Jan 27, 2016 95.20 95.20 90.60 92.86 4,442 -0.37(-0.39%)
Jan 26, 2016 91.73 98.24 91.73 93.23 6,774 +2.50(+2.75%)
Jan 25, 2016 90.25 94.03 89.19 90.74 9,476 +0.62(+0.69%)
Jan 22, 2016 88.97 91.30 88.85 90.12 10,441 +2.57(+2.94%)
Jan 21, 2016 84.17 88.26 84.17 87.54 4,645 +1.11(+1.29%)
Jan 20, 2016 81.88 87.26 80.60 86.43 17,662 +3.78(+4.58%)
Jan 19, 2016 82.93 91.22 80.17 82.65 8,691 +2.26(+2.82%)
Jan 15, 2016 77.51 80.38 80.38 80.38 31,526 +0.52(+0.65%)
Jan 14, 2016 82.98 82.98 79.35 79.86 29,417 -1.60(-1.96%)
Jan 13, 2016 81.07 83.84 77.88 81.46 25,609 +0.34(+0.42%)
Jan 12, 2016 82.07 83.19 80.02 81.12 19,302 -1.21(-1.47%)
Jan 11, 2016 82.43 84.26 78.80 82.33 46,369 +0.14(+0.16%)
Jan 08, 2016 85.25 87.64 81.38 82.19 21,691 -2.70(-3.18%)
Jan 07, 2016 88.12 88.12 83.90 84.89 27,263 -2.85(-3.25%)
Jan 06, 2016 89.40 92.00 86.55 87.75 23,467 -4.16(-4.53%)
Jan 05, 2016 95.59 97.74 88.75 91.91 14,374 -4.93(-5.09%)
Jan 04, 2016 95.14 98.35 94.90 96.84 17,652 +0.58(+0.60%)
Dec 31, 2015 95.80 96.26 96.26 96.26 59,332 +0.48(+0.51%)
Dec 30, 2015 94.92 97.81 94.81 95.78 14,872 +0.88(+0.93%)
Dec 29, 2015 92.68 98.94 92.51 94.90 8,660 +3.32(+3.62%)
Dec 28, 2015 92.78 94.28 89.29 91.58 11,501 -0.94(-1.01%)
Dec 24, 2015 89.55 92.52 92.52 92.52 11,473 +3.06(+3.42%)
Dec 23, 2015 87.59 90.23 87.55 89.46 12,388 +1.23(+1.39%)
Dec 22, 2015 88.53 92.27 86.79 88.23 20,766 -3.67(-3.99%)
Dec 21, 2015 94.89 95.45 90.77 91.90 23,056 -2.23(-2.37%)
Dec 18, 2015 94.80 94.80 92.58 94.13 30,537 -1.26(-1.32%)
Dec 17, 2015 97.78 100.17 93.91 95.39 14,196 -1.84(-1.89%)
Dec 16, 2015 97.82 101.65 96.65 97.23 6,145 -0.59(-0.60%)
Dec 15, 2015 101.53 105.66 96.65 97.82 43,014 -3.33(-3.29%)
Dec 14, 2015 102.16 103.30 101.12 101.14 26,721 -1.55(-1.51%)
Dec 11, 2015 103.13 103.58 101.99 102.69 11,058 -0.63(-0.61%)
Dec 10, 2015 102.33 103.81 102.26 103.32 30,290 +0.29(+0.28%)
Dec 09, 2015 104.04 105.67 102.60 103.03 27,508 -0.57(-0.55%)
Dec 08, 2015 99.14 106.37 99.14 103.60 22,765 +4.19(+4.21%)
Dec 07, 2015 99.45 101.03 98.83 99.41 10,944 -0.51(-0.51%)
Dec 04, 2015 100.76 100.90 98.99 99.93 8,589 -1.43(-1.41%)
Dec 03, 2015 102.80 102.80 100.62 101.36 7,705 -1.54(-1.49%)
Dec 02, 2015 101.14 103.52 100.43 102.90 26,160 +0.73(+0.71%)
Dec 01, 2015 104.60 104.97 99.66 102.17 14,213 -2.51(-2.39%)
Nov 30, 2015 105.96 107.61 102.81 104.68 12,901 -1.40(-1.32%)
Nov 27, 2015 105.61 106.90 104.58 106.08 6,673 +1.21(+1.15%)
Nov 25, 2015 105.12 104.87 104.87 104.87 7,649 +0.28(+0.27%)
Nov 24, 2015 100.27 107.53 100.27 104.59 32,507 +3.51(+3.47%)
Nov 23, 2015 104.37 104.51 99.37 101.08 33,277 -4.08(-3.88%)
Nov 20, 2015 105.57 105.57 104.21 105.16 6,967 +0.34(+0.32%)
Nov 19, 2015 103.96 106.79 103.68 104.82 9,913 +0.94(+0.90%)
Nov 18, 2015 103.56 104.72 102.88 103.88 13,215 +0.62(+0.60%)
Nov 17, 2015 104.52 104.52 102.45 103.27 16,344 -0.02(-0.02%)
Nov 16, 2015 104.81 105.78 102.44 103.28 24,650 -1.33(-1.27%)
Nov 13, 2015 102.07 105.34 102.07 104.62 28,491 +1.20(+1.16%)
Nov 12, 2015 106.16 106.77 102.09 103.42 14,605 -2.07(-1.96%)
Nov 11, 2015 106.54 107.83 102.98 105.49 16,014 -1.05(-0.99%)
Nov 10, 2015 106.27 109.94 106.07 106.54 6,501 +0.28(+0.26%)
Nov 09, 2015 108.19 109.55 105.48 106.26 3,090 -2.94(-2.69%)
Nov 06, 2015 108.97 112.54 108.73 109.20 13,800 -0.68(-0.62%)
Nov 05, 2015 110.32 112.05 108.29 109.87 24,778 -0.71(-0.65%)
Nov 04, 2015 109.88 112.61 108.69 110.59 56,819 +0.51(+0.47%)
Nov 03, 2015 107.03 111.07 107.03 110.08 14,813 +2.38(+2.21%)
Nov 02, 2015 107.66 109.11 106.39 107.70 10,200 -0.35(-0.32%)
Oct 30, 2015 111.57 111.58 108.05 108.05 5,521 -0.17(-0.16%)
Oct 29, 2015 108.65 109.06 107.70 108.22 14,193 -0.42(-0.39%)
Oct 28, 2015 109.88 109.88 106.24 108.65 21,304 -0.56(-0.51%)
Oct 27, 2015 106.01 110.21 104.34 109.21 20,843 +1.05(+0.97%)
Oct 26, 2015 108.05 109.78 107.32 108.15 6,662 -0.49(-0.45%)
Oct 23, 2015 103.15 112.26 103.15 108.65 14,058 +2.70(+2.54%)
Oct 22, 2015 105.79 111.23 104.43 105.95 13,351 +2.15(+2.08%)
Oct 21, 2015 103.94 106.69 101.46 103.80 14,983 -1.30(-1.24%)
Oct 20, 2015 105.40 107.23 104.32 105.10 9,751 -0.10(-0.09%)
Oct 19, 2015 104.67 105.20 104.67 105.20 1,297 -0.14(-0.13%)
Oct 16, 2015 104.26 110.68 102.77 105.33 18,241 +1.52(+1.46%)
Oct 15, 2015 102.80 104.91 99.70 103.82 6,561 +0.36(+0.35%)
Oct 14, 2015 104.89 104.89 103.00 103.46 3,360 -1.45(-1.38%)
Oct 13, 2015 97.83 105.83 97.83 104.91 2,101 -2.37(-2.21%)
Oct 12, 2015 107.99 108.08 99.43 107.27 5,295 -1.70(-1.56%)
Oct 09, 2015 106.44 108.97 106.44 108.97 1,666 -0.12(-0.11%)
Oct 08, 2015 107.34 109.10 96.71 109.09 4,847 +1.00(+0.93%)
Oct 07, 2015 105.00 108.09 105.00 108.09 2,731 +3.28(+3.13%)
Oct 06, 2015 108.48 108.48 102.74 104.80 16,875 -3.77(-3.47%)
Oct 05, 2015 110.46 115.48 105.47 108.57 6,698 -1.25(-1.13%)
Oct 02, 2015 110.60 110.60 106.27 109.81 2,452 -0.09(-0.08%)
Oct 01, 2015 108.58 109.90 105.69 109.90 8,652 +2.29(+2.13%)
Sep 30, 2015 106.93 107.76 99.41 107.61 17,972 +1.98(+1.88%)
Sep 29, 2015 101.24 107.42 100.25 105.63 5,988 +3.71(+3.64%)
Sep 28, 2015 101.94 104.21 101.03 101.92 10,243 +0.00(+0.00%)
Sep 25, 2015 106.86 106.86 101.43 101.92 20,564 -4.14(-3.91%)
Sep 24, 2015 103.45 109.13 103.36 106.07 14,417 +2.01(+1.93%)
Sep 23, 2015 103.63 105.14 102.17 104.06 9,564 +0.49(+0.48%)
Sep 22, 2015 103.60 105.77 102.26 103.56 8,584 -2.36(-2.23%)
Sep 21, 2015 107.24 109.23 105.06 105.92 6,166 -1.95(-1.81%)
Sep 18, 2015 107.86 110.61 106.64 107.87 9,897 -1.65(-1.51%)
Sep 17, 2015 108.79 110.38 107.00 109.53 8,899 +0.51(+0.47%)
Sep 16, 2015 107.24 114.47 106.38 109.01 9,885 +1.30(+1.21%)
Sep 15, 2015 105.63 108.90 105.63 107.71 13,844 +1.56(+1.46%)
Sep 14, 2015 105.73 108.41 102.65 106.15 2,435 -0.34(-0.32%)
Sep 11, 2015 104.73 108.43 104.51 106.49 6,413 +1.10(+1.04%)
Sep 10, 2015 105.86 105.86 101.44 105.39 3,881 -0.10(-0.09%)
Sep 09, 2015 107.22 107.22 103.36 105.49 5,934 -1.15(-1.08%)
Sep 08, 2015 105.91 107.71 105.91 106.64 5,052 +1.83(+1.74%)
Sep 04, 2015 105.09 104.81 104.81 104.81 6,211 -0.69(-0.65%)
Sep 03, 2015 106.81 107.34 103.82 105.50 9,791 -2.42(-2.25%)
Sep 02, 2015 105.31 108.19 104.46 107.92 2,922 +3.26(+3.11%)
Sep 01, 2015 103.09 108.19 103.09 104.67 13,742 -0.05(-0.05%)
Aug 31, 2015 106.68 106.68 103.79 104.72 4,256 -1.35(-1.27%)
Aug 28, 2015 107.03 108.18 105.58 106.07 4,456 -2.07(-1.91%)
Aug 27, 2015 105.82 108.19 105.25 108.13 4,614 +2.99(+2.85%)
Aug 26, 2015 105.81 109.05 102.12 105.14 12,710 +1.29(+1.25%)
Aug 25, 2015 108.81 108.81 103.85 103.85 8,475 -2.19(-2.07%)
Aug 24, 2015 104.07 109.73 104.07 106.04 6,630 -0.76(-0.71%)
Aug 21, 2015 106.30 110.43 105.19 106.80 8,506 -0.75(-0.70%)
Aug 20, 2015 109.13 110.57 106.50 107.55 5,017 -0.67(-0.62%)
Aug 19, 2015 109.00 110.93 108.22 108.22 8,369 -1.50(-1.36%)
Aug 18, 2015 110.25 111.46 109.71 109.71 4,314 -2.16(-1.93%)
Aug 17, 2015 110.49 113.82 107.06 111.87 11,684 +0.26(+0.23%)
Aug 14, 2015 109.04 111.62 108.08 111.61 4,314 +2.29(+2.09%)
Aug 13, 2015 108.33 110.69 107.57 109.33 1,861 +0.52(+0.48%)
Aug 12, 2015 108.90 111.94 107.43 108.81 9,488 -1.16(-1.05%)
Aug 11, 2015 109.98 111.87 108.40 109.96 7,411 -1.92(-1.72%)
Aug 10, 2015 112.02 112.33 107.17 111.88 12,211 +0.00(+0.00%)
Aug 07, 2015 117.60 117.63 109.58 111.88 10,660 -3.45(-2.99%)
Aug 06, 2015 111.24 116.67 110.44 115.33 10,158 +1.35(+1.18%)
Aug 05, 2015 108.05 114.76 108.05 113.98 23,715 +0.78(+0.69%)
Aug 04, 2015 113.94 113.94 106.64 113.20 46,141 -2.26(-1.95%)
Aug 03, 2015 100.47 121.58 100.47 115.46 48,737 +15.59(+15.61%)
Jul 31, 2015 97.59 100.32 92.14 99.87 5,388 +3.08(+3.18%)
Jul 30, 2015 100.46 100.46 96.04 96.80 4,196 -3.11(-3.11%)
Jul 29, 2015 99.13 100.36 98.39 99.90 6,191 +0.54(+0.54%)
Jul 28, 2015 96.46 103.11 95.98 99.36 19,301 +2.52(+2.60%)
Jul 27, 2015 94.86 98.39 93.56 96.84 31,347 +0.95(+1.00%)
Jul 24, 2015 96.30 96.46 93.14 95.89 17,011 +0.44(+0.46%)
Jul 23, 2015 95.57 95.80 92.98 95.45 7,084 +0.11(+0.11%)
Jul 22, 2015 93.76 96.06 92.60 95.34 13,667 -0.41(-0.42%)
Jul 21, 2015 95.11 101.41 94.24 95.74 4,826 +3.39(+3.67%)
Jul 20, 2015 88.20 92.60 86.82 92.36 18,077 +5.05(+5.79%)
Jul 17, 2015 86.59 88.08 85.34 87.30 13,089 +0.68(+0.79%)
Jul 16, 2015 85.72 86.72 84.22 86.62 12,929 +0.85(+0.99%)
Jul 15, 2015 85.76 85.93 85.37 85.77 3,734 +0.55(+0.65%)
Jul 14, 2015 85.89 86.78 85.05 85.22 4,751 -0.82(-0.95%)
Jul 13, 2015 86.80 86.80 85.96 86.04 2,012 -0.72(-0.83%)
Jul 10, 2015 85.72 86.81 83.48 86.76 5,791 +1.57(+1.85%)
Jul 09, 2015 85.18 85.73 84.37 85.19 4,968 +0.79(+0.94%)
Jul 08, 2015 85.90 86.72 84.00 84.40 4,499 -2.39(-2.76%)
Jul 07, 2015 85.37 86.81 85.37 86.79 2,319 -0.47(-0.54%)
Jul 06, 2015 86.29 87.29 85.06 87.27 5,390 -0.16(-0.19%)
Jul 02, 2015 86.82 87.43 87.43 87.43 5,287 +1.06(+1.23%)
Jul 01, 2015 86.24 87.29 86.23 86.37 3,393 +0.62(+0.72%)
Jun 30, 2015 85.93 86.17 85.38 85.75 5,014 +0.55(+0.65%)
Jun 29, 2015 87.12 87.28 85.17 85.20 5,467 -2.58(-2.93%)
Jun 26, 2015 86.69 87.78 83.55 87.78 9,449 +1.54(+1.79%)
Jun 25, 2015 86.75 86.88 85.85 86.23 3,044 -0.65(-0.74%)
Jun 24, 2015 86.12 87.37 86.12 86.88 3,729 -0.77(-0.88%)
Jun 23, 2015 86.75 87.76 85.95 87.65 6,476 -0.01(-0.01%)
Jun 22, 2015 86.59 87.77 85.48 87.66 5,093 +0.89(+1.02%)
Jun 19, 2015 86.84 87.73 86.01 86.77 9,537 -0.34(-0.39%)
Jun 18, 2015 87.20 87.73 86.81 87.11 10,806 -0.17(-0.20%)
Jun 17, 2015 87.29 87.66 86.09 87.29 8,940 +0.17(+0.20%)
Jun 16, 2015 89.51 89.51 86.81 87.11 5,560 -0.05(-0.06%)
Jun 15, 2015 87.63 87.78 87.16 87.16 3,492 -1.44(-1.62%)
Jun 12, 2015 88.41 88.60 84.76 88.60 8,739 -0.47(-0.53%)
Jun 11, 2015 88.66 89.46 87.87 89.07 4,353 -0.20(-0.23%)
Jun 10, 2015 88.73 89.27 88.68 89.27 2,739 +1.45(+1.65%)
Jun 09, 2015 88.74 88.74 87.61 87.83 2,733 -0.61(-0.69%)
Jun 08, 2015 88.11 88.43 86.81 88.43 6,599 -0.21(-0.24%)
Jun 05, 2015 87.27 88.84 87.27 88.65 10,799 +0.58(+0.66%)
Jun 04, 2015 87.67 89.50 87.08 88.07 11,319 -0.38(-0.43%)
Jun 03, 2015 86.19 88.74 86.19 88.44 11,869 +1.51(+1.74%)
Jun 02, 2015 84.73 86.93 84.73 86.93 7,075 +1.08(+1.26%)
Jun 01, 2015 85.64 85.85 83.59 85.85 4,442 +0.71(+0.84%)
May 29, 2015 86.08 86.08 83.78 85.13 7,763 -0.26(-0.31%)
May 28, 2015 85.56 85.56 84.69 85.39 2,313 -0.38(-0.44%)
May 27, 2015 86.71 86.71 84.56 85.77 6,224 +0.43(+0.51%)
May 26, 2015 85.64 85.64 83.97 85.34 3,132 +0.00(+0.00%)
May 22, 2015 85.38 85.34 85.34 85.34 6,958 -0.09(-0.10%)
May 21, 2015 84.17 85.69 83.78 85.42 3,628 +0.60(+0.70%)
May 20, 2015 84.27 85.48 83.77 84.83 6,144 +1.20(+1.44%)
May 19, 2015 84.15 85.17 83.53 83.62 10,290 -0.53(-0.63%)
May 18, 2015 82.60 84.72 82.21 84.15 5,280 +2.18(+2.65%)
May 15, 2015 81.64 82.31 80.94 81.98 11,211 +0.37(+0.45%)
May 14, 2015 80.90 82.08 80.28 81.61 6,939 +0.72(+0.89%)
May 13, 2015 79.94 81.84 79.90 80.89 9,228 +1.55(+1.95%)
May 12, 2015 79.05 79.93 78.09 79.34 7,218 -0.58(-0.72%)
May 11, 2015 79.09 80.71 78.46 79.92 5,825 -0.10(-0.12%)
May 08, 2015 79.94 80.67 79.00 80.01 3,679 +1.10(+1.39%)
May 07, 2015 76.69 79.38 75.84 78.91 6,022 +3.40(+4.50%)
May 06, 2015 77.75 77.92 74.97 75.52 5,189 -1.27(-1.66%)
May 05, 2015 78.90 78.90 74.92 76.79 8,685 -2.88(-3.61%)
May 04, 2015 80.61 80.66 78.15 79.67 5,335 -1.05(-1.30%)
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.