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

Msa Safety Inc (NY: MSA )

189.15 -0.11 (-0.06%)
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 (%)
Oct 31, 2022 129.27 131.54 127.80 131.47 300,948 +2.13(+1.65%)
Oct 28, 2022 129.27 131.69 124.92 129.33 155,953 +0.63(+0.49%)
Oct 27, 2022 119.89 136.34 116.69 128.70 329,983 +14.02(+12.23%)
Oct 26, 2022 116.52 116.53 113.99 114.68 117,075 -1.26(-1.09%)
Oct 25, 2022 114.33 116.41 113.97 115.94 109,091 +0.93(+0.81%)
Oct 24, 2022 115.36 116.15 114.41 115.01 68,064 +0.58(+0.51%)
Oct 21, 2022 113.04 114.92 111.21 114.44 91,451 +1.43(+1.27%)
Oct 20, 2022 114.86 115.18 112.01 113.00 93,541 -1.49(-1.30%)
Oct 19, 2022 115.53 116.12 113.32 114.49 105,613 -1.93(-1.66%)
Oct 18, 2022 116.90 117.54 115.35 116.42 95,177 +2.31(+2.03%)
Oct 17, 2022 112.89 115.16 112.58 114.11 82,780 +2.89(+2.60%)
Oct 14, 2022 114.96 114.97 110.87 111.22 81,934 -3.34(-2.91%)
Oct 13, 2022 110.23 115.40 110.16 114.56 76,724 +2.77(+2.48%)
Oct 12, 2022 113.82 113.97 111.79 111.79 113,296 -1.67(-1.48%)
Oct 11, 2022 112.24 114.17 111.40 113.47 124,716 +0.88(+0.78%)
Oct 10, 2022 112.76 113.85 111.17 112.58 97,615 -0.44(-0.39%)
Oct 07, 2022 114.22 114.29 111.77 113.03 131,252 -1.16(-1.02%)
Oct 06, 2022 115.29 115.56 113.94 114.19 55,858 -0.85(-0.74%)
Oct 05, 2022 113.78 116.08 113.70 115.04 63,106 -0.40(-0.35%)
Oct 04, 2022 112.08 115.53 112.08 115.44 65,334 +4.34(+3.91%)
Oct 03, 2022 107.91 111.68 107.91 111.11 76,557 +4.08(+3.82%)
Sep 30, 2022 108.44 110.88 106.76 107.02 112,266 -1.25(-1.16%)
Sep 29, 2022 109.33 109.33 106.99 108.28 99,465 -1.91(-1.73%)
Sep 28, 2022 108.82 111.08 107.76 110.19 67,811 +2.32(+2.15%)
Sep 27, 2022 111.00 111.32 106.50 107.86 111,297 -2.53(-2.29%)
Sep 26, 2022 109.45 111.12 108.85 110.39 142,645 +1.30(+1.19%)
Sep 23, 2022 109.95 110.05 108.50 109.09 75,317 -2.15(-1.94%)
Sep 22, 2022 113.81 113.81 111.13 111.24 99,769 -2.43(-2.14%)
Sep 21, 2022 116.34 116.81 113.40 113.67 65,953 -1.51(-1.31%)
Sep 20, 2022 115.38 115.76 113.98 115.18 63,798 -1.32(-1.13%)
Sep 19, 2022 114.04 117.08 113.84 116.50 71,760 +1.35(+1.17%)
Sep 16, 2022 115.91 116.20 114.31 115.15 201,423 -1.95(-1.66%)
Sep 15, 2022 117.14 118.20 115.86 117.10 74,255 -0.51(-0.43%)
Sep 14, 2022 117.93 119.03 116.59 117.61 88,010 -0.90(-0.76%)
Sep 13, 2022 119.91 121.20 117.92 118.51 78,218 -2.38(-1.97%)
Sep 12, 2022 120.39 121.38 119.81 120.89 49,895 +0.79(+0.66%)
Sep 09, 2022 116.98 120.36 116.94 120.09 83,793 +2.96(+2.52%)
Sep 08, 2022 115.79 117.87 115.20 117.14 60,717 +0.08(+0.07%)
Sep 07, 2022 114.59 117.36 114.59 117.06 69,172 +2.96(+2.59%)
Sep 06, 2022 114.14 114.73 112.36 114.10 67,369 +0.83(+0.74%)
Sep 02, 2022 116.36 116.36 112.70 113.27 78,748 -1.90(-1.65%)
Sep 01, 2022 115.56 115.56 113.48 115.17 58,784 -1.23(-1.06%)
Aug 31, 2022 117.97 117.97 115.97 116.40 67,365 -0.80(-0.69%)
Aug 30, 2022 119.09 119.09 116.25 117.21 56,647 -1.10(-0.93%)
Aug 29, 2022 118.14 118.81 116.81 118.30 49,132 -1.00(-0.84%)
Aug 26, 2022 124.93 124.93 119.25 119.30 51,351 -5.78(-4.62%)
Aug 25, 2022 124.31 125.08 123.76 125.08 41,464 +1.59(+1.28%)
Aug 24, 2022 122.91 124.23 122.63 123.49 43,899 +0.22(+0.18%)
Aug 23, 2022 124.80 126.33 122.42 123.28 88,162 -2.18(-1.74%)
Aug 22, 2022 127.38 128.99 125.17 125.46 72,430 -2.87(-2.24%)
Aug 19, 2022 129.32 129.32 127.08 128.33 106,235 -0.80(-0.62%)
Aug 18, 2022 128.63 129.45 127.95 129.13 104,467 +0.11(+0.08%)
Aug 17, 2022 129.65 129.72 128.43 129.03 60,517 -0.84(-0.65%)
Aug 16, 2022 128.82 130.14 128.15 129.87 92,948 +0.68(+0.52%)
Aug 15, 2022 127.53 129.65 127.39 129.19 69,963 +0.89(+0.69%)
Aug 12, 2022 126.76 128.39 125.30 128.30 78,251 +2.59(+2.06%)
Aug 11, 2022 124.30 126.92 124.30 125.72 67,229 +1.79(+1.44%)
Aug 10, 2022 124.11 125.51 122.30 123.93 119,074 +1.03(+0.84%)
Aug 09, 2022 125.18 125.18 122.29 122.90 133,528 -1.66(-1.33%)
Aug 08, 2022 124.51 125.51 123.77 124.56 64,807 +1.24(+1.01%)
Aug 05, 2022 122.09 123.80 122.09 123.31 53,654 -0.14(-0.11%)
Aug 04, 2022 124.11 124.28 123.10 123.45 67,761 -0.31(-0.25%)
Aug 03, 2022 122.77 125.22 122.77 123.76 62,595 +1.29(+1.05%)
Aug 02, 2022 124.28 125.99 121.86 122.48 119,755 -2.95(-2.35%)
Aug 01, 2022 125.55 126.49 124.05 125.42 95,943 +0.17(+0.14%)
Jul 29, 2022 121.40 126.14 119.82 125.25 248,354 +4.70(+3.90%)
Jul 28, 2022 128.48 128.48 119.53 120.54 153,212 -7.53(-5.88%)
Jul 27, 2022 126.87 128.90 125.77 128.08 131,758 +1.87(+1.48%)
Jul 26, 2022 125.60 126.38 124.61 126.20 116,032 +0.14(+0.11%)
Jul 25, 2022 126.60 126.64 125.08 126.07 105,177 +0.13(+0.10%)
Jul 22, 2022 125.67 126.55 124.92 125.94 41,986 +0.00(+0.00%)
Jul 21, 2022 123.77 125.99 123.69 125.94 58,265 +1.29(+1.03%)
Jul 20, 2022 124.35 124.75 123.69 124.65 102,678 +0.84(+0.68%)
Jul 19, 2022 120.32 123.89 119.89 123.81 75,968 +4.25(+3.56%)
Jul 18, 2022 121.13 121.18 119.26 119.56 86,920 -0.16(-0.13%)
Jul 15, 2022 119.55 120.06 118.31 119.71 64,605 +2.05(+1.74%)
Jul 14, 2022 116.61 117.98 115.46 117.67 71,353 -0.42(-0.35%)
Jul 13, 2022 118.53 118.97 115.14 118.08 75,670 -2.12(-1.76%)
Jul 12, 2022 120.64 121.72 118.85 120.20 91,740 -0.54(-0.44%)
Jul 11, 2022 119.77 120.84 119.66 120.74 132,578 +0.23(+0.19%)
Jul 08, 2022 120.54 121.09 119.38 120.50 71,672 -0.49(-0.40%)
Jul 07, 2022 119.87 121.40 119.87 120.99 55,347 +1.07(+0.90%)
Jul 06, 2022 119.64 120.46 119.28 119.92 122,136 -0.42(-0.35%)
Jul 05, 2022 117.04 120.70 116.97 120.34 111,468 +1.24(+1.04%)
Jul 01, 2022 118.15 120.00 117.32 119.10 98,493 +0.95(+0.80%)
Jun 30, 2022 114.95 118.38 114.95 118.15 148,743 +1.56(+1.34%)
Jun 29, 2022 118.34 118.34 115.43 116.59 79,310 -1.33(-1.13%)
Jun 28, 2022 119.44 120.45 117.82 117.92 82,833 -0.62(-0.53%)
Jun 27, 2022 117.95 118.88 117.44 118.54 74,422 +1.19(+1.01%)
Jun 24, 2022 114.90 118.33 113.71 117.35 281,226 +2.90(+2.53%)
Jun 23, 2022 113.69 114.53 112.64 114.45 79,702 +1.02(+0.90%)
Jun 22, 2022 112.05 114.32 112.04 113.43 109,251 +0.13(+0.11%)
Jun 21, 2022 112.44 114.29 110.17 113.30 101,518 +1.31(+1.17%)
Jun 17, 2022 112.57 113.97 111.72 112.00 221,002 +0.98(+0.88%)
Jun 16, 2022 113.15 113.15 110.64 111.02 122,354 -4.63(-4.00%)
Jun 15, 2022 115.74 117.17 113.84 115.64 137,968 -0.02(-0.02%)
Jun 14, 2022 117.98 118.59 114.97 115.66 121,954 -1.48(-1.27%)
Jun 13, 2022 118.05 119.08 116.52 117.15 158,206 -3.61(-2.99%)
Jun 10, 2022 120.92 121.70 119.20 120.76 111,900 -2.05(-1.67%)
Jun 09, 2022 123.69 124.22 122.53 122.81 83,727 -1.91(-1.53%)
Jun 08, 2022 125.57 126.52 124.48 124.72 51,289 -1.73(-1.37%)
Jun 07, 2022 124.07 126.45 123.62 126.45 82,314 +1.02(+0.82%)
Jun 06, 2022 125.06 125.90 124.67 125.42 84,066 +1.87(+1.52%)
Jun 03, 2022 123.53 124.84 123.01 123.55 126,135 -0.88(-0.71%)
Jun 02, 2022 123.85 124.97 123.24 124.43 157,408 +1.44(+1.17%)
Jun 01, 2022 125.43 125.43 121.76 122.99 117,681 -1.43(-1.15%)
May 31, 2022 125.12 126.45 124.02 124.42 250,630 -1.92(-1.52%)
May 27, 2022 123.78 126.65 123.63 126.34 116,112 +3.42(+2.78%)
May 26, 2022 122.19 123.78 121.63 122.92 126,270 +2.06(+1.70%)
May 25, 2022 120.27 122.23 118.56 120.87 450,479 -0.68(-0.56%)
May 24, 2022 118.21 122.91 117.64 121.55 499,787 +3.81(+3.23%)
May 23, 2022 117.56 118.58 116.45 117.74 239,644 +0.19(+0.16%)
May 20, 2022 117.92 117.92 115.47 117.56 173,146 +0.28(+0.24%)
May 19, 2022 116.25 118.57 115.41 117.27 211,478 +0.57(+0.48%)
May 18, 2022 119.78 121.16 116.46 116.71 147,777 -3.80(-3.15%)
May 17, 2022 119.06 121.21 118.05 120.50 172,090 +2.81(+2.39%)
May 16, 2022 117.75 118.83 115.91 117.69 120,106 -0.39(-0.33%)
May 13, 2022 117.11 118.91 116.33 118.08 155,491 +2.03(+1.75%)
May 12, 2022 115.75 116.58 113.42 116.06 171,537 +0.29(+0.25%)
May 11, 2022 116.33 118.96 115.20 115.76 268,829 -0.25(-0.22%)
May 10, 2022 119.78 119.78 114.44 116.02 181,206 -2.67(-2.25%)
May 09, 2022 117.45 119.81 117.42 118.69 126,298 -0.21(-0.18%)
May 06, 2022 120.40 120.69 117.68 118.90 150,585 -1.77(-1.47%)
May 05, 2022 122.63 123.22 119.69 120.67 119,928 -3.00(-2.43%)
May 04, 2022 117.45 123.75 117.42 123.68 230,959 +6.11(+5.20%)
May 03, 2022 116.64 118.16 114.84 117.56 190,342 +2.14(+1.85%)
May 02, 2022 117.06 118.66 113.58 115.42 216,681 -1.91(-1.62%)
Apr 29, 2022 118.68 118.68 115.61 117.33 541,934 -0.98(-0.83%)
Apr 28, 2022 118.91 121.05 111.89 118.31 269,218 +0.24(+0.21%)
Apr 27, 2022 117.73 120.13 117.73 118.07 169,435 -0.19(-0.16%)
Apr 26, 2022 121.60 122.01 117.61 118.25 207,230 -4.69(-3.81%)
Apr 25, 2022 122.12 123.58 118.87 122.94 204,423 -0.67(-0.54%)
Apr 22, 2022 125.31 127.27 123.11 123.61 198,163 -2.68(-2.12%)
Apr 21, 2022 128.97 129.90 125.17 126.29 120,560 -1.16(-0.91%)
Apr 20, 2022 127.15 129.54 127.15 127.45 92,237 +1.13(+0.89%)
Apr 19, 2022 123.80 126.88 123.80 126.32 92,183 +2.77(+2.24%)
Apr 18, 2022 122.88 123.82 121.85 123.55 87,697 +0.67(+0.55%)
Apr 14, 2022 125.66 126.99 122.71 122.88 78,096 -2.55(-2.03%)
Apr 13, 2022 124.06 127.18 124.06 125.43 116,801 +1.49(+1.20%)
Apr 12, 2022 126.56 127.35 123.48 123.94 136,521 -1.54(-1.22%)
Apr 11, 2022 127.51 128.27 125.27 125.47 104,407 -3.01(-2.34%)
Apr 08, 2022 129.46 131.77 128.41 128.49 92,575 -1.51(-1.16%)
Apr 07, 2022 132.28 132.28 129.36 130.00 128,823 -2.75(-2.07%)
Apr 06, 2022 132.02 132.90 130.27 132.75 82,223 -0.41(-0.31%)
Apr 05, 2022 133.28 134.79 131.64 133.16 86,802 +0.49(+0.37%)
Apr 04, 2022 132.90 132.90 130.17 132.67 70,135 -0.88(-0.66%)
Apr 01, 2022 129.28 133.74 129.28 133.55 153,789 +4.55(+3.53%)
Mar 31, 2022 131.13 133.03 128.96 129.00 77,913 -3.40(-2.57%)
Mar 30, 2022 134.01 134.01 131.62 132.41 72,327 -1.06(-0.79%)
Mar 29, 2022 131.03 134.28 131.03 133.47 105,815 +3.49(+2.69%)
Mar 28, 2022 129.77 131.05 128.31 129.98 76,813 -0.35(-0.27%)
Mar 25, 2022 130.54 130.54 128.62 130.33 71,846 +0.50(+0.38%)
Mar 24, 2022 131.55 131.55 128.47 129.83 57,690 -0.61(-0.47%)
Mar 23, 2022 132.32 132.32 129.92 130.44 58,723 -2.29(-1.73%)
Mar 22, 2022 134.64 136.55 132.53 132.74 74,228 -0.95(-0.71%)
Mar 21, 2022 132.94 133.77 132.27 133.69 60,835 +0.88(+0.66%)
Mar 18, 2022 133.20 134.19 130.98 132.81 183,750 -0.44(-0.33%)
Mar 17, 2022 130.91 133.84 129.80 133.25 64,650 +1.88(+1.43%)
Mar 16, 2022 128.42 131.42 128.29 131.38 87,788 +3.80(+2.98%)
Mar 15, 2022 127.13 129.54 126.02 127.57 83,167 +1.57(+1.25%)
Mar 14, 2022 125.45 126.84 123.66 126.00 93,398 +1.53(+1.23%)
Mar 11, 2022 128.97 128.97 124.04 124.47 84,743 -4.14(-3.22%)
Mar 10, 2022 129.63 130.69 127.46 128.62 72,318 -3.19(-2.42%)
Mar 09, 2022 127.35 132.64 127.08 131.80 120,505 +6.75(+5.39%)
Mar 08, 2022 129.95 130.32 124.87 125.06 117,402 -5.73(-4.38%)
Mar 07, 2022 136.03 136.03 130.48 130.79 66,258 -5.29(-3.89%)
Mar 04, 2022 133.84 137.13 133.84 136.08 65,067 +0.40(+0.29%)
Mar 03, 2022 136.86 137.24 134.30 135.68 68,086 -0.18(-0.13%)
Mar 02, 2022 134.32 137.06 133.28 135.86 79,702 +2.78(+2.09%)
Mar 01, 2022 135.59 136.04 131.32 133.08 134,012 -2.15(-1.59%)
Feb 28, 2022 132.37 135.87 132.37 135.22 107,414 +1.06(+0.79%)
Feb 25, 2022 130.31 134.18 131.52 134.17 90,008 +4.24(+3.26%)
Feb 24, 2022 128.50 130.51 126.50 129.93 98,678 -1.38(-1.05%)
Feb 23, 2022 134.77 134.77 131.00 131.31 154,323 -3.05(-2.27%)
Feb 22, 2022 136.84 136.84 133.14 134.36 99,732 -1.95(-1.43%)
Feb 18, 2022 136.31 0 +3.97(+3.00%)
Feb 17, 2022 133.68 134.21 132.00 132.35 68,604 -2.72(-2.02%)
Feb 16, 2022 135.95 135.95 133.90 135.07 91,432 -0.55(-0.41%)
Feb 15, 2022 134.35 136.07 133.58 135.62 76,281 +2.83(+2.13%)
Feb 14, 2022 132.47 134.07 132.04 132.79 82,322 -0.33(-0.25%)
Feb 11, 2022 134.58 135.69 132.27 133.12 78,072 -0.34(-0.26%)
Feb 10, 2022 133.54 136.57 132.77 133.47 63,761 -1.67(-1.23%)
Feb 09, 2022 134.54 136.52 134.50 135.13 47,603 +2.00(+1.50%)
Feb 08, 2022 131.91 134.01 131.66 133.14 50,277 +1.55(+1.18%)
Feb 07, 2022 132.04 133.10 130.99 131.59 64,598 -0.49(-0.37%)
Feb 04, 2022 131.27 133.31 129.28 132.08 64,090 +0.07(+0.05%)
Feb 03, 2022 133.81 131.69 132.01 57,358 -2.91(-2.15%)
Feb 02, 2022 134.60 135.37 133.70 134.92 59,773 +0.22(+0.17%)
Feb 01, 2022 134.01 134.83 132.05 134.70 72,612 +1.55(+1.16%)
Jan 31, 2022 129.36 133.31 133.15 263,326 +3.29(+2.54%)
Jan 28, 2022 127.59 129.56 125.45 129.85 94,098 +2.20(+1.72%)
Jan 27, 2022 131.76 132.32 127.17 127.65 70,607 -2.72(-2.09%)
Jan 26, 2022 133.14 136.18 128.25 130.37 119,829 -2.37(-1.78%)
Jan 25, 2022 133.31 133.31 128.74 132.74 117,479 -2.34(-1.73%)
Jan 24, 2022 131.62 135.12 129.22 135.07 112,597 +1.36(+1.01%)
Jan 21, 2022 136.94 137.77 133.46 133.72 78,959 -3.39(-2.47%)
Jan 20, 2022 138.43 140.41 136.74 137.11 58,801 -1.39(-1.00%)
Jan 19, 2022 140.95 141.12 138.30 138.50 54,916 -2.40(-1.71%)
Jan 18, 2022 140.68 141.52 139.43 140.90 55,313 -1.16(-0.82%)
Jan 14, 2022 142.06 0 -1.94(-1.35%)
Jan 13, 2022 141.54 145.02 140.85 144.00 82,234 +2.06(+1.45%)
Jan 12, 2022 141.02 142.99 139.13 141.94 93,353 +0.47(+0.34%)
Jan 11, 2022 139.14 141.80 138.47 141.46 61,006 +1.60(+1.14%)
Jan 10, 2022 141.67 142.01 138.84 139.86 57,036 -2.11(-1.49%)
Jan 07, 2022 140.83 142.49 140.83 141.97 62,862 +1.58(+1.13%)
Jan 06, 2022 141.55 141.92 139.75 140.39 79,846 -1.43(-1.01%)
Jan 05, 2022 144.89 146.08 141.60 141.83 57,918 -3.05(-2.11%)
Jan 04, 2022 143.69 146.62 142.96 144.88 67,864 +1.34(+0.93%)
Jan 03, 2022 146.46 147.27 142.57 143.54 76,356 -2.74(-1.87%)
Dec 31, 2021 146.30 147.32 145.86 146.29 48,750 +0.47(+0.32%)
Dec 30, 2021 147.97 148.24 145.60 145.82 43,883 -1.62(-1.10%)
Dec 29, 2021 147.85 148.47 147.25 147.44 61,379 +0.34(+0.23%)
Dec 28, 2021 145.24 147.55 145.24 147.10 48,228 +1.75(+1.21%)
Dec 27, 2021 143.50 145.36 142.82 145.35 53,589 +2.71(+1.90%)
Dec 23, 2021 142.95 143.93 141.24 142.63 40,082 -0.40(-0.28%)
Dec 22, 2021 139.87 143.39 138.58 143.03 124,443 +3.84(+2.76%)
Dec 21, 2021 135.68 139.32 135.68 139.19 92,364 +3.96(+2.93%)
Dec 20, 2021 137.01 137.01 132.67 135.23 79,629 -3.18(-2.30%)
Dec 17, 2021 140.52 140.65 137.53 138.41 455,065 -1.83(-1.31%)
Dec 16, 2021 140.72 142.09 139.71 140.24 76,254 -0.07(-0.05%)
Dec 15, 2021 139.57 141.04 138.65 140.31 79,810 -0.01(-0.01%)
Dec 14, 2021 142.97 144.78 139.39 140.32 135,122 -3.23(-2.25%)
Dec 13, 2021 143.57 144.84 143.16 143.54 71,731 -0.37(-0.26%)
Dec 10, 2021 144.20 145.26 143.14 143.91 59,946 -0.04(-0.03%)
Dec 09, 2021 144.46 145.29 143.16 143.95 48,821 -0.62(-0.43%)
Dec 08, 2021 144.88 146.47 144.47 144.57 74,646 +0.46(+0.32%)
Dec 07, 2021 143.02 145.11 142.24 144.12 112,127 +4.00(+2.86%)
Dec 06, 2021 139.46 141.19 138.16 140.11 93,688 +2.03(+1.47%)
Dec 03, 2021 138.77 138.77 135.87 138.09 86,380 -0.70(-0.50%)
Dec 02, 2021 137.96 139.59 136.87 138.79 71,841 +1.78(+1.30%)
Dec 01, 2021 140.68 142.78 137.00 137.00 73,496 -1.88(-1.35%)
Nov 30, 2021 144.08 145.42 138.51 138.88 143,830 -6.52(-4.48%)
Nov 29, 2021 147.29 147.29 144.96 145.40 101,427 -0.43(-0.29%)
Nov 26, 2021 147.68 148.55 145.25 145.83 50,894 -3.79(-2.53%)
Nov 24, 2021 149.40 149.89 148.03 149.62 44,434 -0.33(-0.22%)
Nov 23, 2021 149.69 151.39 148.03 149.95 44,520 +0.62(+0.42%)
Nov 22, 2021 151.26 151.47 148.89 149.33 72,165 -1.61(-1.07%)
Nov 19, 2021 149.23 151.69 148.74 150.94 133,758 +2.01(+1.35%)
Nov 18, 2021 149.63 149.44 148.91 148.93 47,849 -0.90(-0.60%)
Nov 17, 2021 150.34 151.09 148.45 149.83 41,186 -0.85(-0.57%)
Nov 16, 2021 149.91 151.98 149.62 150.69 63,168 +0.59(+0.39%)
Nov 15, 2021 148.81 151.11 148.32 150.09 58,058 +2.22(+1.50%)
Nov 12, 2021 150.03 150.54 146.92 147.88 92,788 -1.86(-1.24%)
Nov 11, 2021 149.33 151.59 149.33 149.74 78,503 +1.14(+0.77%)
Nov 10, 2021 148.44 148.19 148.60 71,419 -0.25(-0.17%)
Nov 09, 2021 149.05 150.65 148.49 148.85 41,843 -0.22(-0.15%)
Nov 08, 2021 149.45 150.20 148.34 149.07 63,734 +0.82(+0.55%)
Nov 05, 2021 150.04 151.99 148.18 148.25 77,992 -0.88(-0.59%)
Nov 04, 2021 148.51 151.66 147.28 149.13 115,098 +1.75(+1.19%)
Nov 03, 2021 147.29 148.03 146.41 147.38 83,035 +0.54(+0.37%)
Nov 02, 2021 143.07 148.02 143.07 146.84 95,056 +3.42(+2.39%)
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.