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

Madison Square Garden Sports Corp (NY: MSGS )

189.83 +0.70 (+0.37%)
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 (%)
Apr 30, 2021 175.21 177.24 175.12 176.56 100,814 +0.05(+0.03%)
Apr 29, 2021 176.98 178.53 175.22 176.51 151,344 +0.69(+0.39%)
Apr 28, 2021 176.67 177.37 174.43 175.83 153,265 -0.45(-0.25%)
Apr 27, 2021 176.74 177.67 175.50 176.28 285,484 -0.01(-0.01%)
Apr 26, 2021 176.28 176.86 173.74 176.28 115,726 +1.35(+0.77%)
Apr 23, 2021 175.83 177.37 174.69 174.94 127,091 -0.67(-0.38%)
Apr 22, 2021 172.16 177.20 170.83 175.61 283,701 +3.68(+2.14%)
Apr 21, 2021 169.68 172.74 169.29 171.93 252,801 +3.24(+1.92%)
Apr 20, 2021 169.98 170.10 166.73 168.69 240,513 -2.40(-1.40%)
Apr 19, 2021 168.49 171.78 167.72 171.09 183,087 +2.52(+1.50%)
Apr 16, 2021 167.74 169.07 166.94 168.57 136,932 +0.98(+0.59%)
Apr 15, 2021 172.12 172.12 167.57 167.58 206,911 -2.79(-1.64%)
Apr 14, 2021 172.68 174.96 170.16 170.37 226,997 -1.86(-1.08%)
Apr 13, 2021 172.95 172.95 170.45 172.24 210,466 -1.64(-0.94%)
Apr 12, 2021 175.87 175.87 172.92 173.88 243,024 -1.82(-1.03%)
Apr 09, 2021 177.09 177.16 174.85 175.69 97,778 -1.25(-0.71%)
Apr 08, 2021 178.25 178.25 174.61 176.94 127,698 -0.13(-0.08%)
Apr 07, 2021 179.96 179.96 175.87 177.08 168,035 -2.03(-1.14%)
Apr 06, 2021 173.39 179.29 173.39 179.11 166,043 +4.88(+2.80%)
Apr 05, 2021 176.70 176.70 173.39 174.23 126,497 -0.60(-0.34%)
Apr 01, 2021 173.20 175.33 171.34 174.83 193,463 +3.41(+1.99%)
Mar 31, 2021 170.47 172.33 169.27 171.42 240,792 +0.81(+0.48%)
Mar 30, 2021 169.58 172.68 169.39 170.61 200,825 +1.23(+0.73%)
Mar 29, 2021 169.07 172.71 165.51 169.38 362,122 -0.12(-0.07%)
Mar 26, 2021 175.85 175.85 166.72 169.50 357,196 -5.08(-2.91%)
Mar 25, 2021 171.80 175.46 168.95 174.59 286,530 +2.10(+1.22%)
Mar 24, 2021 177.84 179.58 172.19 172.48 229,986 -4.77(-2.69%)
Mar 23, 2021 179.23 179.96 176.93 177.25 241,150 -3.44(-1.90%)
Mar 22, 2021 183.53 184.26 179.40 180.69 258,805 -2.58(-1.41%)
Mar 19, 2021 184.95 185.59 182.72 183.27 329,349 -3.09(-1.66%)
Mar 18, 2021 189.13 191.57 185.41 186.35 252,661 -3.43(-1.81%)
Mar 17, 2021 188.91 190.32 186.59 189.78 170,225 -0.28(-0.15%)
Mar 16, 2021 192.99 192.99 189.15 190.06 166,853 -2.21(-1.15%)
Mar 15, 2021 191.37 193.01 190.53 192.27 158,376 +2.08(+1.09%)
Mar 12, 2021 188.84 190.28 186.70 190.18 198,279 +0.90(+0.47%)
Mar 11, 2021 187.11 191.16 186.26 189.29 270,353 +2.86(+1.53%)
Mar 10, 2021 189.51 189.84 186.27 186.43 415,480 -3.11(-1.64%)
Mar 09, 2021 190.81 191.75 187.11 189.54 205,479 -1.50(-0.78%)
Mar 08, 2021 191.23 193.53 190.10 191.04 187,845 +0.27(+0.14%)
Mar 05, 2021 190.84 191.46 184.40 190.78 205,084 +1.63(+0.86%)
Mar 04, 2021 194.55 194.55 187.62 189.14 334,779 -4.66(-2.41%)
Mar 03, 2021 191.91 197.36 191.35 193.80 268,821 +2.06(+1.08%)
Mar 02, 2021 195.46 197.82 188.86 191.74 593,934 -3.92(-2.00%)
Mar 01, 2021 186.29 195.91 186.29 195.66 517,737 +11.92(+6.49%)
Feb 26, 2021 185.28 188.46 182.45 183.74 400,641 +1.02(+0.56%)
Feb 25, 2021 185.75 188.22 182.43 182.71 151,872 -3.83(-2.05%)
Feb 24, 2021 185.39 191.90 184.41 186.54 229,517 +0.99(+0.54%)
Feb 23, 2021 186.78 187.11 181.49 185.55 197,708 -1.27(-0.68%)
Feb 22, 2021 182.99 192.14 182.45 186.82 275,476 +3.41(+1.86%)
Feb 19, 2021 178.46 183.91 177.39 183.41 242,876 +5.93(+3.34%)
Feb 18, 2021 175.78 177.71 173.96 177.48 176,298 +0.88(+0.50%)
Feb 17, 2021 173.72 177.93 173.48 176.60 152,511 +2.03(+1.17%)
Feb 16, 2021 172.68 175.34 170.47 174.57 200,019 +3.48(+2.03%)
Feb 12, 2021 173.08 173.08 169.72 171.09 177,341 -1.41(-0.82%)
Feb 11, 2021 171.83 176.57 171.25 172.50 392,772 +0.58(+0.34%)
Feb 10, 2021 170.68 173.43 168.28 171.92 395,921 +2.13(+1.25%)
Feb 09, 2021 171.56 172.11 169.03 169.79 148,009 -2.41(-1.40%)
Feb 08, 2021 169.17 172.20 168.02 172.20 224,602 +4.00(+2.38%)
Feb 05, 2021 167.40 169.50 166.97 168.19 168,757 +0.93(+0.55%)
Feb 04, 2021 162.26 167.38 162.26 167.27 301,842 +4.23(+2.60%)
Feb 03, 2021 163.91 165.16 158.21 163.04 316,852 +0.53(+0.33%)
Feb 02, 2021 161.09 164.29 160.79 162.50 266,788 +3.50(+2.20%)
Feb 01, 2021 155.70 160.95 154.48 159.00 293,026 +4.37(+2.82%)
Jan 29, 2021 156.26 158.17 153.52 154.64 377,505 -2.21(-1.41%)
Jan 28, 2021 159.22 160.57 156.84 156.85 299,546 -0.02(-0.01%)
Jan 27, 2021 162.69 162.87 156.86 156.87 571,709 -8.35(-5.05%)
Jan 26, 2021 166.08 167.03 163.86 165.21 175,455 +0.03(+0.02%)
Jan 25, 2021 168.69 168.69 162.25 165.19 240,712 -1.35(-0.81%)
Jan 22, 2021 167.62 167.89 165.97 166.53 138,397 -1.23(-0.73%)
Jan 21, 2021 169.47 170.67 166.98 167.76 264,041 -1.70(-1.00%)
Jan 20, 2021 171.89 173.37 168.31 169.47 146,674 -2.26(-1.32%)
Jan 19, 2021 168.19 172.43 165.67 171.73 218,136 +4.81(+2.88%)
Jan 15, 2021 166.77 167.82 164.20 166.91 194,929 -0.31(-0.18%)
Jan 14, 2021 168.35 169.60 167.16 167.22 184,215 -0.35(-0.21%)
Jan 13, 2021 168.71 170.27 167.16 167.57 186,395 -1.40(-0.83%)
Jan 12, 2021 171.94 173.31 168.12 168.98 232,852 -3.09(-1.80%)
Jan 11, 2021 174.56 176.98 172.06 172.07 157,798 -2.29(-1.31%)
Jan 08, 2021 177.63 177.63 172.72 174.37 138,816 -1.88(-1.07%)
Jan 07, 2021 177.90 178.87 175.78 176.25 131,156 -1.82(-1.02%)
Jan 06, 2021 172.95 180.10 172.95 178.07 261,733 +4.37(+2.51%)
Jan 05, 2021 170.39 175.07 170.37 173.71 139,836 +2.58(+1.51%)
Jan 04, 2021 179.03 179.03 171.13 171.13 243,422 -4.73(-2.69%)
Dec 31, 2020 175.85 175.85 175.85 147,074 -1.97(-1.11%)
Dec 30, 2020 177.44 179.69 176.84 177.82 147,074 +1.61(+0.91%)
Dec 29, 2020 176.02 177.72 175.16 176.22 171,345 +1.58(+0.91%)
Dec 28, 2020 171.33 175.05 169.86 174.63 129,946 +5.25(+3.10%)
Dec 24, 2020 170.79 171.22 168.73 169.38 24,078 -0.19(-0.11%)
Dec 23, 2020 167.54 169.91 167.46 169.57 96,841 +1.86(+1.11%)
Dec 22, 2020 168.51 169.59 167.16 167.71 90,492 -1.29(-0.76%)
Dec 21, 2020 167.16 170.03 165.30 169.00 253,491 -0.41(-0.24%)
Dec 18, 2020 171.16 171.16 168.96 169.41 185,507 -1.14(-0.67%)
Dec 17, 2020 170.24 171.51 167.63 170.54 198,206 +0.14(+0.08%)
Dec 16, 2020 171.84 173.01 168.96 170.40 143,512 -1.30(-0.76%)
Dec 15, 2020 169.90 173.97 169.23 171.70 215,482 +2.25(+1.33%)
Dec 14, 2020 175.05 176.05 169.45 169.45 214,393 -3.81(-2.20%)
Dec 11, 2020 170.50 173.69 170.49 173.26 222,462 +2.02(+1.18%)
Dec 10, 2020 167.75 171.43 167.75 171.24 93,207 +1.72(+1.01%)
Dec 09, 2020 171.36 172.16 167.43 169.52 150,215 -0.51(-0.30%)
Dec 08, 2020 168.12 172.10 168.12 170.03 145,291 +1.04(+0.62%)
Dec 07, 2020 169.39 172.84 168.12 168.99 321,995 -1.09(-0.64%)
Dec 04, 2020 170.95 173.86 169.78 170.08 361,802 +0.51(+0.30%)
Dec 03, 2020 169.03 170.91 168.31 169.57 143,031 +0.04(+0.02%)
Dec 02, 2020 165.21 170.31 164.26 169.53 236,399 +4.58(+2.77%)
Dec 01, 2020 162.39 165.87 162.07 164.96 308,272 +3.14(+1.94%)
Nov 30, 2020 163.89 165.01 161.20 161.81 188,273 -3.02(-1.83%)
Nov 27, 2020 165.15 165.93 163.53 164.83 73,805 +0.12(+0.08%)
Nov 25, 2020 167.09 168.45 164.31 164.71 164,255 -2.68(-1.60%)
Nov 24, 2020 165.61 168.41 163.72 167.38 455,477 +3.39(+2.07%)
Nov 23, 2020 162.95 166.31 161.47 163.99 276,804 +1.58(+0.97%)
Nov 20, 2020 164.30 165.40 162.39 162.42 129,289 -1.88(-1.14%)
Nov 19, 2020 160.75 166.85 160.72 164.30 301,170 +2.77(+1.71%)
Nov 18, 2020 166.08 167.09 160.67 161.53 334,408 -3.96(-2.40%)
Nov 17, 2020 166.06 167.34 163.06 165.49 519,694 -1.43(-0.86%)
Nov 16, 2020 168.34 168.51 162.71 166.92 443,753 +1.66(+1.01%)
Nov 13, 2020 164.43 167.74 164.43 165.26 469,003 +1.02(+0.62%)
Nov 12, 2020 165.02 165.66 162.35 164.24 277,054 -0.47(-0.28%)
Nov 11, 2020 165.11 167.04 161.15 164.71 324,519 +0.20(+0.12%)
Nov 10, 2020 160.87 164.57 158.12 164.51 309,689 +3.83(+2.38%)
Nov 09, 2020 163.13 170.93 157.61 160.68 956,316 +15.93(+11.01%)
Nov 06, 2020 145.14 146.81 144.10 144.74 108,875 -1.42(-0.97%)
Nov 05, 2020 143.88 147.01 143.88 146.17 106,557 +2.47(+1.72%)
Nov 04, 2020 144.04 146.10 143.24 143.69 164,874 +0.51(+0.35%)
Nov 03, 2020 140.50 143.88 140.50 143.19 111,781 +3.61(+2.59%)
Nov 02, 2020 136.48 140.29 134.79 139.58 195,618 +4.28(+3.16%)
Oct 30, 2020 135.99 137.19 133.87 135.30 179,121 -1.19(-0.87%)
Oct 29, 2020 135.97 137.17 135.16 136.49 189,717 +0.15(+0.11%)
Oct 28, 2020 138.13 139.89 136.31 136.34 160,863 -3.76(-2.69%)
Oct 27, 2020 143.69 144.38 139.85 140.10 88,611 -4.45(-3.08%)
Oct 26, 2020 147.06 148.61 144.25 144.55 76,950 -4.00(-2.69%)
Oct 23, 2020 145.91 148.92 143.34 148.56 143,736 +3.47(+2.39%)
Oct 22, 2020 143.21 147.07 143.21 145.09 313,317 +2.75(+1.93%)
Oct 21, 2020 141.17 142.61 139.83 142.34 149,840 +1.65(+1.17%)
Oct 20, 2020 140.11 141.48 139.49 140.68 113,060 +1.91(+1.38%)
Oct 19, 2020 140.29 141.02 138.56 138.77 162,690 -1.18(-0.84%)
Oct 16, 2020 142.13 142.39 139.95 139.95 132,430 -2.18(-1.53%)
Oct 15, 2020 141.89 143.47 141.21 142.13 125,104 -1.43(-1.00%)
Oct 14, 2020 142.98 144.93 142.78 143.56 144,255 +0.17(+0.12%)
Oct 13, 2020 144.20 144.74 142.64 143.39 82,903 +0.14(+0.10%)
Oct 12, 2020 142.74 143.31 141.38 143.24 147,717 +0.02(+0.01%)
Oct 09, 2020 144.60 145.19 143.11 143.22 93,277 -0.29(-0.20%)
Oct 08, 2020 143.75 144.44 141.38 143.51 132,560 +0.01(+0.01%)
Oct 07, 2020 144.45 144.86 142.52 143.50 166,765 +1.28(+0.90%)
Oct 06, 2020 143.44 145.02 141.37 142.22 154,809 -0.18(-0.13%)
Oct 05, 2020 144.47 145.00 141.86 142.40 80,928 -1.58(-1.09%)
Oct 02, 2020 141.46 144.49 140.06 143.98 186,345 +0.12(+0.09%)
Oct 01, 2020 143.74 144.47 141.51 143.86 161,934 +0.11(+0.08%)
Sep 30, 2020 145.04 147.67 143.15 143.74 236,388 -1.84(-1.27%)
Sep 29, 2020 146.12 147.57 143.63 145.59 124,890 -0.46(-0.31%)
Sep 28, 2020 145.96 147.10 144.96 146.04 159,143 +1.83(+1.27%)
Sep 25, 2020 141.55 145.01 140.75 144.21 204,142 +3.24(+2.30%)
Sep 24, 2020 137.83 141.82 135.64 140.97 265,077 +3.12(+2.27%)
Sep 23, 2020 141.17 142.64 137.03 137.85 301,671 -2.89(-2.06%)
Sep 22, 2020 141.85 143.41 139.91 140.74 233,477 -0.53(-0.38%)
Sep 21, 2020 144.14 144.74 140.04 141.28 266,246 -4.68(-3.21%)
Sep 18, 2020 152.01 152.26 145.44 145.96 281,192 -6.15(-4.04%)
Sep 17, 2020 154.29 154.67 149.92 152.11 200,837 -3.70(-2.37%)
Sep 16, 2020 154.51 158.59 153.99 155.81 292,367 +2.02(+1.31%)
Sep 15, 2020 152.13 154.61 149.14 153.79 319,059 +2.46(+1.63%)
Sep 14, 2020 152.11 152.11 150.00 151.33 282,280 -0.09(-0.06%)
Sep 11, 2020 157.13 157.13 149.98 151.42 239,526 -4.27(-2.74%)
Sep 10, 2020 156.77 158.44 154.37 155.69 422,961 -0.01(-0.01%)
Sep 09, 2020 160.43 160.43 155.58 155.70 301,947 -3.09(-1.94%)
Sep 08, 2020 156.96 159.68 156.27 158.79 231,435 -0.20(-0.13%)
Sep 04, 2020 159.37 161.37 155.38 158.99 163,627 -0.20(-0.13%)
Sep 03, 2020 158.81 163.00 157.93 159.19 223,135 +0.01(+0.01%)
Sep 02, 2020 157.43 160.31 156.35 159.18 271,410 +1.86(+1.18%)
Sep 01, 2020 156.66 158.76 155.00 157.31 274,789 +0.66(+0.42%)
Aug 31, 2020 165.27 165.54 156.66 156.66 290,223 -7.14(-4.36%)
Aug 28, 2020 160.53 164.29 159.46 163.80 235,129 +4.17(+2.62%)
Aug 27, 2020 154.55 160.35 154.55 159.63 434,473 +4.40(+2.84%)
Aug 26, 2020 157.14 157.32 154.76 155.22 160,594 -1.96(-1.25%)
Aug 25, 2020 158.57 160.54 156.25 157.18 250,136 -1.15(-0.72%)
Aug 24, 2020 152.68 158.36 151.94 158.33 467,191 +6.45(+4.24%)
Aug 21, 2020 153.42 153.67 150.57 151.88 131,593 -1.57(-1.02%)
Aug 20, 2020 152.84 154.26 152.62 153.45 165,838 +0.61(+0.40%)
Aug 19, 2020 151.24 153.61 150.82 152.84 228,418 +2.48(+1.65%)
Aug 18, 2020 150.44 152.05 144.25 150.35 563,464 -0.53(-0.35%)
Aug 17, 2020 158.13 158.13 150.12 150.89 320,763 -6.32(-4.02%)
Aug 14, 2020 159.70 163.14 156.81 157.21 281,192 -2.50(-1.57%)
Aug 13, 2020 157.41 162.43 157.41 159.71 345,782 +1.15(+0.72%)
Aug 12, 2020 157.88 163.28 157.53 158.57 224,040 +1.95(+1.24%)
Aug 11, 2020 154.58 160.28 153.64 156.62 254,809 +3.88(+2.54%)
Aug 10, 2020 152.25 154.34 151.24 152.74 161,848 +0.23(+0.15%)
Aug 07, 2020 150.84 152.62 149.96 152.51 97,150 +1.09(+0.72%)
Aug 06, 2020 151.36 152.03 148.11 151.42 62,794 +0.46(+0.30%)
Aug 05, 2020 150.07 151.38 149.13 150.96 310,129 +2.24(+1.50%)
Aug 04, 2020 146.63 149.63 146.18 148.73 82,749 +1.88(+1.28%)
Aug 03, 2020 147.66 148.02 143.96 146.85 111,167 +0.04(+0.03%)
Jul 31, 2020 147.70 148.09 145.16 146.81 119,972 -0.44(-0.30%)
Jul 30, 2020 144.31 147.72 143.09 147.25 170,654 +4.79(+3.36%)
Jul 29, 2020 142.93 143.89 142.02 142.46 152,588 +0.20(+0.14%)
Jul 28, 2020 141.22 145.91 140.88 142.26 138,966 +0.21(+0.15%)
Jul 27, 2020 146.24 146.24 141.09 142.05 160,495 -3.44(-2.36%)
Jul 24, 2020 144.02 146.32 143.33 145.49 256,904 -0.18(-0.12%)
Jul 23, 2020 145.44 147.32 145.29 145.67 127,429 -0.96(-0.65%)
Jul 22, 2020 148.03 149.80 146.46 146.63 85,625 -2.65(-1.77%)
Jul 21, 2020 149.01 151.50 148.56 149.27 67,893 +0.18(+0.12%)
Jul 20, 2020 150.92 150.92 147.95 149.09 117,338 -1.47(-0.98%)
Jul 17, 2020 151.20 151.64 149.00 150.56 362,430 -0.18(-0.12%)
Jul 16, 2020 148.65 151.33 148.60 150.74 115,204 +0.63(+0.42%)
Jul 15, 2020 145.29 150.43 145.24 150.11 260,122 +7.72(+5.42%)
Jul 14, 2020 140.92 142.39 138.56 142.39 109,027 +0.36(+0.26%)
Jul 13, 2020 146.95 146.95 141.69 142.03 79,489 -2.74(-1.89%)
Jul 10, 2020 140.46 144.84 140.46 144.77 113,063 +3.29(+2.32%)
Jul 09, 2020 143.70 144.50 139.95 141.49 134,730 -1.44(-1.01%)
Jul 08, 2020 143.76 143.76 140.61 142.93 110,700 +0.59(+0.42%)
Jul 07, 2020 144.91 144.91 141.47 142.34 105,159 -3.08(-2.12%)
Jul 06, 2020 143.88 145.62 141.72 145.41 214,614 +3.98(+2.82%)
Jul 02, 2020 144.72 145.05 141.31 141.43 101,861 -1.12(-0.78%)
Jul 01, 2020 140.91 145.09 140.33 142.55 236,275 +2.23(+1.59%)
Jun 30, 2020 141.12 142.04 139.56 140.31 147,833 -0.41(-0.29%)
Jun 29, 2020 139.33 140.83 137.50 140.72 198,217 +1.88(+1.36%)
Jun 26, 2020 144.06 144.06 138.78 138.84 335,421 -4.50(-3.14%)
Jun 25, 2020 144.00 144.39 141.57 143.34 271,216 -1.15(-0.79%)
Jun 24, 2020 147.14 147.58 142.57 144.49 284,786 -5.03(-3.37%)
Jun 23, 2020 149.38 151.03 147.78 149.52 118,100 +0.87(+0.58%)
Jun 22, 2020 151.88 152.79 146.33 148.65 338,235 -3.23(-2.13%)
Jun 19, 2020 155.85 155.85 148.42 151.88 280,459 -2.79(-1.80%)
Jun 18, 2020 156.13 156.94 153.00 154.67 172,942 -2.20(-1.40%)
Jun 17, 2020 159.66 159.66 156.22 156.87 129,836 -0.74(-0.47%)
Jun 16, 2020 161.63 163.18 156.68 157.61 121,712 +0.18(+0.12%)
Jun 15, 2020 152.91 158.39 150.93 157.43 191,810 +1.10(+0.70%)
Jun 12, 2020 160.66 162.96 152.44 156.33 155,357 -0.16(-0.10%)
Jun 11, 2020 157.49 159.66 155.82 156.49 335,704 -6.32(-3.88%)
Jun 10, 2020 166.06 166.43 161.43 162.82 151,536 -3.01(-1.81%)
Jun 09, 2020 170.98 170.98 164.48 165.83 127,371 -6.11(-3.56%)
Jun 08, 2020 170.53 172.83 170.53 171.94 204,612 +2.43(+1.43%)
Jun 05, 2020 168.33 173.02 168.33 169.51 170,432 +2.54(+1.52%)
Jun 04, 2020 168.21 169.93 165.41 166.97 123,012 -2.31(-1.37%)
Jun 03, 2020 165.19 170.58 164.01 169.28 211,352 +5.65(+3.45%)
Jun 02, 2020 162.46 165.63 161.83 163.64 247,481 +2.06(+1.28%)
Jun 01, 2020 162.34 164.30 161.53 161.57 143,200 -1.41(-0.87%)
May 29, 2020 160.01 163.72 158.11 162.99 333,536 +3.35(+2.10%)
May 28, 2020 163.50 164.96 159.16 159.64 164,671 -2.37(-1.46%)
May 27, 2020 162.99 163.91 156.66 162.00 322,416 +1.06(+0.66%)
May 26, 2020 165.01 165.01 160.45 160.94 511,599 +1.48(+0.93%)
May 22, 2020 160.54 160.90 158.38 159.46 248,634 -0.61(-0.38%)
May 21, 2020 162.36 162.36 156.58 160.07 136,137 -2.08(-1.28%)
May 20, 2020 162.39 163.43 161.20 162.16 284,972 +2.22(+1.39%)
May 19, 2020 158.54 162.70 157.04 159.94 161,834 +1.61(+1.01%)
May 18, 2020 153.02 158.90 153.02 158.34 286,388 +9.44(+6.34%)
May 15, 2020 146.18 149.84 144.56 148.90 244,970 +0.93(+0.63%)
May 14, 2020 145.98 147.99 141.84 147.97 190,222 +0.80(+0.55%)
May 13, 2020 151.88 151.88 144.35 147.17 248,186 -5.67(-3.71%)
May 12, 2020 156.34 157.16 152.08 152.84 273,260 -1.59(-1.03%)
May 11, 2020 162.66 163.13 152.84 154.43 541,637 -10.49(-6.36%)
May 08, 2020 163.14 168.07 162.63 164.92 177,027 +3.88(+2.41%)
May 07, 2020 162.63 165.32 160.57 161.04 354,146 +0.95(+0.60%)
May 06, 2020 161.43 163.62 160.09 160.09 148,462 -0.42(-0.26%)
May 05, 2020 162.79 163.13 160.10 160.50 220,619 +1.35(+0.85%)
May 04, 2020 159.34 161.59 156.84 159.16 289,773 -0.89(-0.56%)
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.