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

Msa Safety Inc (NY: MSA )

183.93 -1.39 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2022 119.00 119.00 115.92 117.64 540,471 -0.98(-0.83%)
Apr 28, 2022 119.23 121.38 112.20 118.63 268,491 +0.24(+0.21%)
Apr 27, 2022 118.05 120.45 118.05 118.39 168,978 -0.19(-0.16%)
Apr 26, 2022 121.92 122.34 117.93 118.57 206,671 -4.70(-3.81%)
Apr 25, 2022 122.45 123.91 119.19 123.27 203,871 -0.67(-0.54%)
Apr 22, 2022 125.65 127.62 123.44 123.94 197,628 -2.69(-2.12%)
Apr 21, 2022 129.31 130.25 125.51 126.63 120,235 -1.16(-0.91%)
Apr 20, 2022 127.49 129.89 127.49 127.79 91,988 +1.13(+0.89%)
Apr 19, 2022 124.14 127.22 124.14 126.66 91,935 +2.78(+2.24%)
Apr 18, 2022 123.21 124.16 122.18 123.88 87,461 +0.67(+0.55%)
Apr 14, 2022 126.00 127.33 123.04 123.21 77,885 -2.55(-2.03%)
Apr 13, 2022 124.40 127.52 124.40 125.77 116,486 +1.49(+1.20%)
Apr 12, 2022 126.91 127.69 123.82 124.27 136,153 -1.54(-1.22%)
Apr 11, 2022 127.85 128.62 125.61 125.81 104,125 -3.02(-2.35%)
Apr 08, 2022 129.81 132.13 128.76 128.84 92,326 -1.51(-1.16%)
Apr 07, 2022 132.64 132.64 129.71 130.35 128,475 -2.76(-2.07%)
Apr 06, 2022 132.37 133.26 130.62 133.10 82,001 -0.41(-0.31%)
Apr 05, 2022 133.64 135.15 131.99 133.51 86,568 +0.49(+0.37%)
Apr 04, 2022 133.26 133.26 130.52 133.03 69,946 -0.89(-0.66%)
Apr 01, 2022 129.63 134.10 129.63 133.91 153,375 +4.56(+3.53%)
Mar 31, 2022 131.49 133.39 129.30 129.35 77,703 -3.41(-2.57%)
Mar 30, 2022 134.37 134.37 131.97 132.76 72,132 -1.06(-0.79%)
Mar 29, 2022 131.38 134.65 131.38 133.83 105,530 +3.50(+2.69%)
Mar 28, 2022 130.12 131.40 128.66 130.33 76,606 -0.35(-0.27%)
Mar 25, 2022 130.89 130.89 128.96 130.68 71,652 +0.50(+0.38%)
Mar 24, 2022 131.91 131.91 128.82 130.18 57,534 -0.61(-0.47%)
Mar 23, 2022 132.68 132.68 130.27 130.79 58,565 -2.30(-1.73%)
Mar 22, 2022 135.01 136.92 132.89 133.10 74,028 -0.95(-0.71%)
Mar 21, 2022 133.30 134.13 132.63 134.05 60,671 +0.88(+0.66%)
Mar 18, 2022 133.56 134.56 131.33 133.17 183,254 -0.44(-0.33%)
Mar 17, 2022 131.26 134.20 130.15 133.61 64,476 +1.88(+1.43%)
Mar 16, 2022 128.77 131.78 128.64 131.73 87,551 +3.81(+2.98%)
Mar 15, 2022 127.47 129.89 126.36 127.92 82,943 +1.58(+1.25%)
Mar 14, 2022 125.80 127.18 123.99 126.34 93,146 +1.53(+1.23%)
Mar 11, 2022 129.31 129.31 124.37 124.81 84,514 -4.15(-3.22%)
Mar 10, 2022 129.98 131.04 127.81 128.96 72,123 -3.20(-2.42%)
Mar 09, 2022 127.69 133.00 127.42 132.16 120,180 +6.77(+5.39%)
Mar 08, 2022 130.30 130.67 125.21 125.39 117,085 -5.75(-4.39%)
Mar 07, 2022 136.40 136.40 130.83 131.15 66,079 -5.30(-3.89%)
Mar 04, 2022 134.20 137.51 134.20 136.45 64,891 +0.40(+0.29%)
Mar 03, 2022 137.23 137.61 134.66 136.05 67,902 -0.18(-0.13%)
Mar 02, 2022 134.69 137.43 133.64 136.22 79,487 +2.79(+2.09%)
Mar 01, 2022 135.96 136.41 131.67 133.44 133,650 -2.15(-1.59%)
Feb 28, 2022 132.72 136.23 132.72 135.59 107,124 +1.06(+0.79%)
Feb 25, 2022 130.66 134.54 131.88 134.53 89,765 +4.25(+3.26%)
Feb 24, 2022 128.85 130.86 126.85 130.28 98,412 -1.38(-1.05%)
Feb 23, 2022 135.13 135.13 131.35 131.66 153,907 -3.06(-2.27%)
Feb 22, 2022 137.21 137.21 133.50 134.72 99,463 -1.96(-1.43%)
Feb 18, 2022 136.68 0 +3.98(+3.00%)
Feb 17, 2022 134.04 134.58 132.35 132.71 68,418 -2.73(-2.01%)
Feb 16, 2022 136.32 136.32 134.26 135.44 91,186 -0.56(-0.41%)
Feb 15, 2022 134.71 136.44 133.94 135.99 76,076 +2.84(+2.13%)
Feb 14, 2022 132.83 134.43 132.39 133.15 82,100 -0.33(-0.25%)
Feb 11, 2022 134.95 136.06 132.63 133.49 77,862 -0.34(-0.25%)
Feb 10, 2022 133.90 136.94 133.13 133.83 63,589 -1.67(-1.23%)
Feb 09, 2022 134.91 136.89 134.86 135.50 47,475 +2.00(+1.50%)
Feb 08, 2022 132.27 134.37 132.02 133.50 50,142 +1.55(+1.18%)
Feb 07, 2022 132.40 133.46 131.34 131.94 64,423 -0.50(-0.37%)
Feb 04, 2022 131.62 133.67 129.63 132.44 63,917 +0.07(+0.05%)
Feb 03, 2022 134.18 132.05 132.37 57,204 -2.91(-2.15%)
Feb 02, 2022 134.96 135.73 134.06 135.28 59,612 +0.22(+0.17%)
Feb 01, 2022 134.37 135.20 132.41 135.06 72,416 +1.56(+1.16%)
Jan 31, 2022 129.71 133.67 133.51 262,615 +3.30(+2.54%)
Jan 28, 2022 127.94 129.91 125.79 130.20 93,844 +2.20(+1.72%)
Jan 27, 2022 132.12 132.68 127.51 128.00 70,416 -2.73(-2.09%)
Jan 26, 2022 133.50 136.55 128.60 130.73 119,505 -2.37(-1.78%)
Jan 25, 2022 133.67 133.67 129.09 133.10 117,162 -2.34(-1.73%)
Jan 24, 2022 131.98 135.49 129.57 135.44 112,293 +1.36(+1.02%)
Jan 21, 2022 137.31 138.14 133.82 134.08 78,746 -3.40(-2.47%)
Jan 20, 2022 138.80 140.79 137.11 137.48 58,642 -1.39(-1.00%)
Jan 19, 2022 141.33 141.50 138.68 138.87 54,768 -2.41(-1.71%)
Jan 18, 2022 141.06 141.90 139.80 141.28 55,164 -1.17(-0.82%)
Jan 14, 2022 142.44 0 -1.94(-1.35%)
Jan 13, 2022 141.92 145.41 141.23 144.39 82,012 +2.07(+1.45%)
Jan 12, 2022 141.41 143.38 139.51 142.32 93,101 +0.48(+0.34%)
Jan 11, 2022 139.52 142.18 138.84 141.84 60,842 +1.60(+1.14%)
Jan 10, 2022 142.06 142.40 139.22 140.24 56,883 -2.12(-1.49%)
Jan 07, 2022 141.21 142.87 141.21 142.36 62,692 +1.58(+1.13%)
Jan 06, 2022 141.93 142.30 140.12 140.77 79,630 -1.44(-1.01%)
Jan 05, 2022 145.28 146.48 141.98 142.21 57,761 -3.06(-2.11%)
Jan 04, 2022 144.08 147.02 143.35 145.27 67,681 +1.34(+0.93%)
Jan 03, 2022 146.86 147.67 142.96 143.93 76,150 -2.75(-1.87%)
Dec 31, 2021 146.69 147.72 146.25 146.68 48,618 +0.47(+0.32%)
Dec 30, 2021 148.37 148.65 145.99 146.22 43,765 -1.62(-1.10%)
Dec 29, 2021 148.25 148.87 147.64 147.84 61,213 +0.34(+0.23%)
Dec 28, 2021 145.63 147.94 145.63 147.50 48,098 +1.76(+1.21%)
Dec 27, 2021 143.89 145.75 143.20 145.74 53,444 +2.72(+1.90%)
Dec 23, 2021 143.34 144.32 141.62 143.02 39,973 -0.40(-0.28%)
Dec 22, 2021 140.25 143.78 138.96 143.42 124,108 +3.85(+2.76%)
Dec 21, 2021 136.04 139.70 136.04 139.57 92,115 +3.97(+2.93%)
Dec 20, 2021 137.38 137.38 133.03 135.59 79,414 -3.19(-2.30%)
Dec 17, 2021 140.90 141.03 137.90 138.78 453,837 -1.84(-1.31%)
Dec 16, 2021 141.10 142.47 140.08 140.62 76,049 -0.07(-0.05%)
Dec 15, 2021 139.95 141.43 139.03 140.69 79,594 -0.01(-0.01%)
Dec 14, 2021 143.36 145.17 139.76 140.70 134,758 -3.24(-2.25%)
Dec 13, 2021 143.96 145.23 143.55 143.93 71,538 -0.37(-0.26%)
Dec 10, 2021 144.59 145.65 143.52 144.30 59,784 -0.04(-0.03%)
Dec 09, 2021 144.85 145.68 143.54 144.34 48,689 -0.62(-0.43%)
Dec 08, 2021 145.27 146.86 144.87 144.96 74,444 +0.46(+0.32%)
Dec 07, 2021 143.41 145.51 142.62 144.50 111,825 +4.01(+2.86%)
Dec 06, 2021 139.84 141.57 138.54 140.49 93,435 +2.03(+1.47%)
Dec 03, 2021 139.14 139.14 136.24 138.46 86,147 -0.70(-0.50%)
Dec 02, 2021 138.34 139.97 137.24 139.16 71,647 +1.79(+1.30%)
Dec 01, 2021 141.06 143.16 137.37 137.37 73,298 -1.89(-1.35%)
Nov 30, 2021 144.47 145.82 138.89 139.26 143,442 -6.54(-4.49%)
Nov 29, 2021 147.69 147.69 145.35 145.80 101,153 -0.43(-0.29%)
Nov 26, 2021 148.08 148.96 145.64 146.22 50,757 -3.80(-2.53%)
Nov 24, 2021 149.80 150.30 148.43 150.02 44,314 -0.33(-0.22%)
Nov 23, 2021 150.09 151.80 148.43 150.35 44,400 +0.62(+0.42%)
Nov 22, 2021 151.67 151.88 149.30 149.73 71,970 -1.61(-1.07%)
Nov 19, 2021 149.64 152.10 149.14 151.35 133,397 +2.01(+1.35%)
Nov 18, 2021 150.03 149.84 149.31 149.33 47,720 -0.90(-0.60%)
Nov 17, 2021 150.74 151.50 148.85 150.24 41,075 -0.85(-0.57%)
Nov 16, 2021 150.32 152.40 150.03 151.09 62,998 +0.59(+0.39%)
Nov 15, 2021 149.21 151.52 148.72 150.50 57,901 +2.22(+1.50%)
Nov 12, 2021 150.43 150.95 147.31 148.28 92,538 -1.87(-1.24%)
Nov 11, 2021 149.73 152.00 149.73 150.14 78,291 +1.14(+0.77%)
Nov 10, 2021 148.84 148.59 149.00 71,227 -0.25(-0.17%)
Nov 09, 2021 149.45 151.06 148.89 149.25 41,730 -0.22(-0.15%)
Nov 08, 2021 149.85 150.61 148.74 149.47 63,562 +0.82(+0.55%)
Nov 05, 2021 150.45 152.40 148.58 148.65 77,781 -0.88(-0.59%)
Nov 04, 2021 148.91 152.07 147.68 149.53 114,787 +1.75(+1.19%)
Nov 03, 2021 147.69 148.43 146.81 147.78 82,811 +0.54(+0.37%)
Nov 02, 2021 143.46 148.42 143.46 147.23 94,800 +3.43(+2.39%)
Nov 01, 2021 148.09 148.27 143.16 143.80 138,976 -4.47(-3.01%)
Oct 29, 2021 147.72 151.41 147.72 148.27 280,804 -0.27(-0.18%)
Oct 28, 2021 147.94 150.43 144.76 148.54 135,651 +1.16(+0.79%)
Oct 27, 2021 149.33 150.83 146.73 147.38 113,822 -2.52(-1.68%)
Oct 26, 2021 150.00 149.90 68,610 -0.20(-0.14%)
Oct 25, 2021 150.72 150.78 149.49 150.10 76,394 +0.06(+0.04%)
Oct 22, 2021 149.57 150.96 148.38 150.04 122,357 +1.02(+0.68%)
Oct 21, 2021 150.09 150.10 147.51 149.03 79,208 -0.58(-0.39%)
Oct 20, 2021 149.41 150.18 148.38 149.61 51,870 +0.78(+0.52%)
Oct 19, 2021 147.70 148.87 146.38 148.83 47,250 +1.51(+1.03%)
Oct 18, 2021 145.10 147.48 144.80 147.32 57,288 +1.67(+1.14%)
Oct 15, 2021 144.55 146.11 144.12 145.66 134,493 +1.62(+1.12%)
Oct 14, 2021 141.68 144.04 141.13 144.04 46,318 +3.50(+2.49%)
Oct 13, 2021 141.51 142.17 139.59 140.54 53,331 -0.57(-0.41%)
Oct 12, 2021 142.93 143.82 140.38 141.11 95,172 -1.42(-1.00%)
Oct 11, 2021 143.18 144.69 142.37 142.53 37,987 -1.12(-0.78%)
Oct 08, 2021 144.71 145.01 143.65 143.66 34,472 -0.78(-0.54%)
Oct 07, 2021 145.35 147.05 144.08 144.43 79,703 -0.07(-0.05%)
Oct 06, 2021 143.46 144.68 142.04 144.50 66,726 -0.04(-0.03%)
Oct 05, 2021 143.83 144.84 141.79 144.54 104,225 +0.62(+0.43%)
Oct 04, 2021 143.77 144.34 141.52 143.92 111,041 +0.36(+0.25%)
Oct 01, 2021 142.18 144.09 140.11 143.56 126,347 +2.39(+1.70%)
Sep 30, 2021 142.70 142.70 140.90 141.17 152,169 -0.42(-0.29%)
Sep 29, 2021 142.53 142.91 140.49 141.59 88,558 -0.57(-0.40%)
Sep 28, 2021 139.97 142.42 139.25 142.16 139,350 +1.33(+0.94%)
Sep 27, 2021 137.56 141.62 137.14 140.83 186,126 +2.75(+1.99%)
Sep 24, 2021 140.81 142.09 136.86 138.08 158,533 -4.19(-2.94%)
Sep 23, 2021 142.99 143.91 141.51 142.26 222,354 -0.81(-0.57%)
Sep 22, 2021 145.18 145.52 143.01 143.08 68,245 -1.23(-0.85%)
Sep 21, 2021 143.15 145.22 141.38 144.31 117,484 +1.96(+1.37%)
Sep 20, 2021 144.54 147.08 141.09 142.35 171,598 -4.42(-3.01%)
Sep 17, 2021 148.13 148.73 146.60 146.77 349,536 -2.12(-1.43%)
Sep 16, 2021 150.06 151.26 147.79 148.89 86,361 -1.63(-1.08%)
Sep 15, 2021 148.54 151.29 148.54 150.52 80,819 +1.53(+1.03%)
Sep 14, 2021 149.71 149.71 147.48 148.99 57,457 +0.00(+0.00%)
Sep 13, 2021 151.72 152.02 147.91 148.99 68,605 -1.80(-1.20%)
Sep 10, 2021 152.99 153.26 150.31 150.79 46,821 -1.56(-1.02%)
Sep 09, 2021 154.06 155.23 152.30 152.35 42,017 -2.38(-1.54%)
Sep 08, 2021 157.27 158.58 154.21 154.73 69,714 -2.54(-1.61%)
Sep 07, 2021 157.66 162.28 156.38 157.27 149,848 +0.16(+0.10%)
Sep 03, 2021 155.62 157.41 155.28 157.12 80,305 +0.58(+0.37%)
Sep 02, 2021 155.92 157.19 155.83 156.54 48,346 +0.69(+0.44%)
Sep 01, 2021 158.36 158.97 154.95 155.85 57,978 -1.93(-1.22%)
Aug 31, 2021 154.69 157.91 153.68 157.78 103,962 +3.37(+2.18%)
Aug 30, 2021 153.91 155.35 153.09 154.40 73,028 -0.50(-0.33%)
Aug 27, 2021 153.52 155.95 153.36 154.91 107,105 +1.59(+1.04%)
Aug 26, 2021 154.44 154.44 152.96 153.32 31,340 -0.52(-0.34%)
Aug 25, 2021 154.34 156.95 153.48 153.84 56,665 -0.65(-0.42%)
Aug 24, 2021 155.29 156.65 154.40 154.49 43,129 -0.15(-0.09%)
Aug 23, 2021 155.05 155.60 153.25 154.64 69,079 -0.29(-0.19%)
Aug 20, 2021 152.52 155.53 152.52 154.93 55,557 +1.85(+1.21%)
Aug 19, 2021 152.75 154.81 152.54 153.08 54,445 -1.05(-0.68%)
Aug 18, 2021 155.76 157.88 153.92 154.12 52,122 -2.68(-1.71%)
Aug 17, 2021 155.62 157.71 154.90 156.81 71,062 +0.03(+0.02%)
Aug 16, 2021 155.72 158.69 155.15 156.78 62,738 +0.93(+0.60%)
Aug 13, 2021 155.79 156.91 155.09 155.85 63,330 +0.35(+0.22%)
Aug 12, 2021 155.91 157.29 155.05 155.50 43,679 -0.39(-0.25%)
Aug 11, 2021 155.57 156.39 155.38 155.88 37,735 +0.72(+0.46%)
Aug 10, 2021 154.65 157.59 154.60 155.17 45,429 +0.24(+0.16%)
Aug 09, 2021 154.64 156.78 153.76 154.93 43,933 -0.25(-0.16%)
Aug 06, 2021 155.11 156.16 152.92 155.18 47,825 +1.36(+0.89%)
Aug 05, 2021 153.40 154.46 151.31 153.82 68,232 +1.31(+0.86%)
Aug 04, 2021 154.66 155.40 152.19 152.50 73,387 -3.50(-2.24%)
Aug 03, 2021 157.03 157.03 155.27 156.00 69,063 -0.42(-0.27%)
Aug 02, 2021 158.68 161.73 156.12 156.42 72,991 -2.51(-1.58%)
Jul 30, 2021 157.82 160.35 157.82 158.93 149,278 -0.18(-0.12%)
Jul 29, 2021 159.42 159.42 157.88 159.11 68,736 +2.04(+1.30%)
Jul 28, 2021 156.49 158.16 154.40 157.07 64,308 +0.05(+0.03%)
Jul 27, 2021 156.25 157.95 154.25 157.03 62,545 +0.91(+0.58%)
Jul 26, 2021 157.63 157.79 155.59 156.12 51,053 -1.16(-0.74%)
Jul 23, 2021 156.08 157.99 155.24 157.28 55,274 +1.76(+1.13%)
Jul 22, 2021 157.59 158.09 155.35 155.52 53,915 -2.58(-1.63%)
Jul 21, 2021 157.87 159.24 156.26 158.10 81,643 +1.00(+0.63%)
Jul 20, 2021 153.91 158.39 153.91 157.10 156,713 +3.17(+2.06%)
Jul 19, 2021 154.03 155.12 152.30 153.93 84,501 -2.03(-1.30%)
Jul 16, 2021 158.00 159.70 155.91 155.96 91,362 -1.56(-0.99%)
Jul 15, 2021 157.42 158.50 156.78 157.52 41,052 -0.98(-0.62%)
Jul 14, 2021 158.20 158.20 158.03 158.49 41,381 +0.39(+0.24%)
Jul 13, 2021 159.86 161.38 157.91 158.11 57,671 -2.30(-1.43%)
Jul 12, 2021 159.72 160.83 158.07 160.41 51,028 +1.01(+0.64%)
Jul 09, 2021 159.56 159.84 157.54 159.39 90,740 +1.74(+1.10%)
Jul 08, 2021 158.62 159.56 157.12 157.65 82,064 -2.80(-1.75%)
Jul 07, 2021 160.51 161.45 159.92 160.46 82,024 +0.34(+0.21%)
Jul 06, 2021 159.10 160.70 156.64 160.12 81,056 +0.35(+0.22%)
Jul 02, 2021 160.81 160.81 158.13 159.77 99,556 -0.78(-0.49%)
Jul 01, 2021 160.70 161.82 160.32 160.55 114,560 +0.56(+0.35%)
Jun 30, 2021 159.82 161.90 159.47 159.99 108,877 +0.49(+0.31%)
Jun 29, 2021 158.27 161.20 157.81 159.50 69,131 +0.88(+0.55%)
Jun 28, 2021 158.44 159.41 156.77 158.62 93,090 -0.45(-0.29%)
Jun 25, 2021 157.62 159.51 157.28 159.07 237,261 +1.81(+1.15%)
Jun 24, 2021 157.71 158.15 155.55 157.27 74,559 +0.91(+0.58%)
Jun 23, 2021 157.40 158.03 155.38 156.36 73,924 +0.00(+0.00%)
Jun 22, 2021 155.99 157.12 154.65 156.36 95,617 +0.08(+0.05%)
Jun 21, 2021 153.83 157.30 153.04 156.28 115,659 +4.00(+2.63%)
Jun 18, 2021 151.94 153.94 151.18 152.28 248,634 -1.90(-1.23%)
Jun 17, 2021 156.88 157.24 153.24 154.19 117,225 -3.25(-2.06%)
Jun 16, 2021 161.71 161.71 156.37 157.43 132,408 -4.54(-2.80%)
Jun 15, 2021 161.42 162.69 160.70 161.97 60,342 -0.05(-0.03%)
Jun 14, 2021 161.14 162.22 159.51 162.02 103,092 +0.91(+0.56%)
Jun 11, 2021 161.34 162.56 159.77 161.11 69,265 -0.04(-0.02%)
Jun 10, 2021 162.57 162.98 159.67 161.15 69,860 -0.23(-0.14%)
Jun 09, 2021 163.30 163.30 161.12 161.38 54,575 -1.49(-0.91%)
Jun 08, 2021 161.75 163.09 160.47 162.87 51,063 +0.80(+0.49%)
Jun 07, 2021 165.66 166.32 161.68 162.07 85,873 -3.26(-1.97%)
Jun 04, 2021 163.87 166.50 163.49 165.33 78,114 +2.10(+1.28%)
Jun 03, 2021 163.30 165.35 162.41 163.23 69,865 -0.71(-0.44%)
Jun 02, 2021 164.19 165.43 163.25 163.94 79,456 +0.52(+0.32%)
Jun 01, 2021 162.74 164.13 161.87 163.42 76,253 +1.03(+0.64%)
May 28, 2021 162.28 163.11 161.41 162.39 53,416 +0.69(+0.43%)
May 27, 2021 162.54 163.16 161.42 161.69 77,430 +0.30(+0.19%)
May 26, 2021 161.86 162.21 160.80 161.39 101,234 +0.13(+0.08%)
May 25, 2021 158.53 161.91 158.15 161.27 109,566 +2.06(+1.29%)
May 24, 2021 159.14 159.50 157.31 159.21 53,456 +1.29(+0.82%)
May 21, 2021 158.32 159.71 157.03 157.91 368,738 +0.34(+0.22%)
May 20, 2021 157.19 159.29 155.50 157.58 63,403 +0.35(+0.22%)
May 19, 2021 159.38 159.38 156.12 157.23 92,693 -3.25(-2.02%)
May 18, 2021 163.94 164.19 160.38 160.47 107,885 -2.93(-1.79%)
May 17, 2021 162.24 163.67 161.18 163.40 93,851 +0.41(+0.25%)
May 14, 2021 160.64 163.85 159.78 163.00 112,472 +2.45(+1.53%)
May 13, 2021 156.60 161.44 156.60 160.54 155,139 +4.15(+2.66%)
May 12, 2021 159.67 159.93 156.49 156.39 134,345 -3.49(-2.18%)
May 11, 2021 157.93 160.24 157.93 159.88 117,976 -0.52(-0.32%)
May 10, 2021 159.24 161.06 158.50 160.40 99,014 +0.91(+0.57%)
May 07, 2021 155.54 159.53 154.17 159.48 64,643 +3.66(+2.35%)
May 06, 2021 157.22 159.99 154.86 155.82 90,682 -0.90(-0.57%)
May 05, 2021 157.34 157.82 155.08 156.72 76,727 -1.12(-0.71%)
May 04, 2021 156.15 159.15 155.36 157.84 79,694 +1.72(+1.10%)
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.