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

Mesa Labs Inc (NQ: MLAB )

119.72 -1.84 (-1.51%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 21, 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, 2019 230.66 233.74 229.68 232.81 51,943 +2.10(+0.91%)
Apr 29, 2019 231.79 234.10 230.32 230.71 47,594 -0.63(-0.27%)
Apr 26, 2019 228.20 232.33 227.22 231.34 20,536 +4.12(+1.81%)
Apr 25, 2019 230.79 230.79 226.24 227.22 21,899 -2.46(-1.07%)
Apr 24, 2019 224.36 230.96 224.36 229.68 33,010 +4.43(+1.96%)
Apr 23, 2019 217.97 228.64 217.93 225.25 34,135 +8.42(+3.88%)
Apr 22, 2019 217.49 220.62 215.89 216.83 61,452 -2.42(-1.10%)
Apr 18, 2019 219.54 219.95 216.28 219.25 33,346 -0.25(-0.12%)
Apr 17, 2019 225.25 225.25 219.44 219.50 18,444 -4.43(-1.98%)
Apr 16, 2019 227.77 228.19 223.93 223.93 20,665 -1.46(-0.65%)
Apr 15, 2019 225.64 226.41 223.32 225.39 18,234 -1.04(-0.46%)
Apr 12, 2019 229.18 229.68 224.06 226.43 24,602 -1.82(-0.80%)
Apr 11, 2019 228.96 229.68 226.82 228.25 22,987 -0.13(-0.06%)
Apr 10, 2019 227.14 228.59 225.40 228.38 31,970 +1.79(+0.79%)
Apr 09, 2019 227.96 229.68 225.35 226.59 31,435 -3.18(-1.38%)
Apr 08, 2019 227.20 229.76 225.84 229.76 19,223 +2.95(+1.30%)
Apr 05, 2019 227.71 230.66 226.52 226.81 20,129 -1.19(-0.52%)
Apr 04, 2019 229.28 231.76 225.74 228.00 31,644 -1.27(-0.55%)
Apr 03, 2019 226.20 230.38 225.64 229.27 21,032 +4.29(+1.91%)
Apr 02, 2019 224.07 226.49 224.07 224.98 33,478 -0.16(-0.07%)
Apr 01, 2019 227.81 228.37 223.08 225.14 14,861 -1.58(-0.70%)
Mar 29, 2019 231.62 233.09 226.33 226.72 34,057 -4.53(-1.96%)
Mar 28, 2019 229.53 234.59 229.53 231.26 15,348 -2.71(-1.16%)
Mar 27, 2019 231.02 235.27 231.02 233.97 36,719 +2.82(+1.22%)
Mar 26, 2019 222.57 232.09 220.59 231.15 55,237 +9.89(+4.47%)
Mar 25, 2019 223.15 223.18 217.38 221.27 36,500 -1.25(-0.56%)
Mar 22, 2019 227.04 229.75 222.31 222.51 39,039 -5.77(-2.53%)
Mar 21, 2019 224.21 231.83 223.80 228.29 44,317 +3.99(+1.78%)
Mar 20, 2019 226.58 226.58 222.31 224.30 44,362 -2.43(-1.07%)
Mar 19, 2019 227.31 227.63 224.91 226.72 36,375 -1.68(-0.74%)
Mar 18, 2019 231.71 233.43 226.35 228.41 40,952 -3.63(-1.56%)
Mar 15, 2019 229.44 234.96 229.44 232.04 24,399 +3.14(+1.37%)
Mar 14, 2019 223.87 230.26 222.58 228.90 30,314 +4.31(+1.92%)
Mar 13, 2019 222.62 227.52 222.62 224.59 14,360 +0.62(+0.28%)
Mar 12, 2019 225.78 226.93 222.78 223.97 22,434 -1.57(-0.70%)
Mar 11, 2019 222.54 227.24 222.54 225.54 15,750 +1.86(+0.83%)
Mar 08, 2019 222.79 225.93 222.79 223.69 13,419 -0.31(-0.14%)
Mar 07, 2019 227.74 230.58 221.64 224.00 12,621 -3.74(-1.64%)
Mar 06, 2019 231.05 231.35 227.24 227.74 16,184 -4.37(-1.88%)
Mar 05, 2019 236.00 236.00 230.08 232.11 34,602 -3.58(-1.52%)
Mar 04, 2019 236.37 237.87 231.36 235.69 33,148 -0.62(-0.26%)
Mar 01, 2019 227.23 236.31 227.22 236.31 23,281 +9.98(+4.41%)
Feb 28, 2019 229.19 230.02 226.23 226.32 22,333 -2.75(-1.20%)
Feb 27, 2019 229.41 231.04 228.22 229.08 15,358 -0.34(-0.15%)
Feb 26, 2019 231.48 231.48 229.42 229.42 14,525 -1.67(-0.72%)
Feb 25, 2019 232.91 233.21 229.68 231.09 16,153 -0.23(-0.10%)
Feb 22, 2019 230.99 232.72 230.14 231.32 10,580 +0.33(+0.14%)
Feb 21, 2019 229.79 231.29 227.71 230.98 11,889 +2.35(+1.03%)
Feb 20, 2019 230.80 230.80 226.98 228.63 22,154 -0.24(-0.10%)
Feb 19, 2019 228.04 229.34 224.70 228.87 18,043 +0.83(+0.36%)
Feb 15, 2019 227.63 228.04 224.97 228.04 22,381 +0.84(+0.37%)
Feb 14, 2019 231.47 231.69 225.68 227.21 14,361 -1.45(-0.64%)
Feb 13, 2019 229.05 231.47 226.57 228.66 16,115 -1.34(-0.58%)
Feb 12, 2019 227.71 231.85 224.59 230.00 25,112 +3.04(+1.34%)
Feb 11, 2019 230.91 234.46 225.80 226.96 16,232 -3.37(-1.46%)
Feb 08, 2019 227.67 235.00 226.32 230.33 50,765 -0.04(-0.02%)
Feb 07, 2019 225.16 231.39 224.21 230.37 32,921 +4.59(+2.03%)
Feb 06, 2019 224.11 227.59 222.57 225.78 71,263 +1.67(+0.75%)
Feb 05, 2019 226.87 227.06 222.00 224.11 81,145 -1.81(-0.80%)
Feb 04, 2019 223.20 228.44 223.20 225.92 37,872 +3.16(+1.42%)
Feb 01, 2019 223.27 228.55 221.37 222.76 34,589 +0.09(+0.04%)
Jan 31, 2019 216.04 224.33 215.65 222.67 21,480 +7.69(+3.58%)
Jan 30, 2019 214.88 215.93 213.41 214.98 10,855 +1.32(+0.62%)
Jan 29, 2019 213.30 219.49 213.30 213.66 12,504 -1.11(-0.52%)
Jan 28, 2019 215.64 216.02 213.30 214.77 10,758 -1.48(-0.69%)
Jan 25, 2019 216.15 220.17 215.46 216.26 8,037 +0.66(+0.31%)
Jan 24, 2019 214.28 216.64 211.34 215.60 12,516 +1.04(+0.49%)
Jan 23, 2019 214.13 214.78 212.32 214.56 24,384 +1.25(+0.59%)
Jan 22, 2019 211.84 214.28 209.59 213.31 12,740 +0.94(+0.44%)
Jan 18, 2019 213.20 214.22 211.49 212.37 20,143 +0.04(+0.02%)
Jan 17, 2019 210.85 213.25 210.85 212.33 14,148 +0.02(+0.01%)
Jan 16, 2019 210.49 214.27 210.49 212.31 17,130 +1.23(+0.58%)
Jan 15, 2019 208.04 211.08 207.44 211.08 14,743 +2.59(+1.24%)
Jan 14, 2019 208.80 209.93 207.66 208.48 6,873 -1.40(-0.67%)
Jan 11, 2019 208.41 210.06 208.10 209.88 10,885 +1.00(+0.48%)
Jan 10, 2019 207.42 210.79 206.98 208.88 23,371 -0.48(-0.23%)
Jan 09, 2019 205.34 211.21 204.46 209.36 26,928 +4.31(+2.10%)
Jan 08, 2019 206.24 206.24 204.11 205.04 10,779 -0.09(-0.04%)
Jan 07, 2019 204.51 208.41 202.36 205.13 60,198 +0.01(+0.00%)
Jan 04, 2019 202.62 206.41 198.62 205.12 33,775 +3.86(+1.92%)
Jan 03, 2019 202.87 202.87 197.92 201.26 35,776 -2.73(-1.34%)
Jan 02, 2019 202.53 203.99 199.19 203.99 24,849 -0.85(-0.41%)
Dec 31, 2018 204.65 207.44 201.78 204.84 29,197 +1.08(+0.53%)
Dec 28, 2018 202.02 207.30 199.12 203.75 46,797 +1.65(+0.82%)
Dec 27, 2018 193.46 202.93 191.10 202.10 44,518 +6.97(+3.57%)
Dec 26, 2018 191.34 196.96 187.28 195.13 16,082 +5.13(+2.70%)
Dec 24, 2018 189.56 190.70 181.96 190.00 17,498 +0.02(+0.01%)
Dec 21, 2018 195.72 195.72 188.29 189.98 64,906 -6.25(-3.19%)
Dec 20, 2018 200.08 201.41 194.72 196.24 55,201 -4.29(-2.14%)
Dec 19, 2018 201.41 202.55 198.07 200.52 48,594 -1.23(-0.61%)
Dec 18, 2018 203.17 204.45 200.95 201.75 56,456 -1.70(-0.84%)
Dec 17, 2018 203.95 204.35 200.45 203.45 51,041 -0.34(-0.17%)
Dec 14, 2018 205.76 207.55 202.28 203.79 54,936 -3.19(-1.54%)
Dec 13, 2018 207.87 208.69 201.22 206.99 35,464 -1.19(-0.57%)
Dec 12, 2018 208.88 208.88 203.63 208.18 19,351 +0.24(+0.11%)
Dec 11, 2018 209.50 209.50 202.99 207.94 31,134 +0.05(+0.02%)
Dec 10, 2018 206.12 210.15 199.30 207.89 24,840 -0.06(-0.03%)
Dec 07, 2018 209.09 211.14 203.55 207.95 45,068 -2.69(-1.28%)
Dec 06, 2018 213.77 213.77 202.59 210.65 43,948 -3.31(-1.55%)
Dec 04, 2018 215.63 216.25 213.13 213.96 43,237 -2.47(-1.14%)
Dec 03, 2018 220.69 220.69 213.42 216.43 34,761 -1.14(-0.52%)
Nov 30, 2018 217.38 220.20 211.09 217.57 50,155 +0.28(+0.13%)
Nov 29, 2018 205.06 218.37 202.94 217.29 51,619 +10.83(+5.25%)
Nov 28, 2018 198.06 206.56 198.06 206.46 26,138 +6.96(+3.49%)
Nov 27, 2018 198.40 199.87 196.76 199.50 21,400 +0.32(+0.16%)
Nov 26, 2018 200.15 200.15 193.86 199.17 14,780 +0.40(+0.20%)
Nov 23, 2018 195.97 200.27 195.97 198.77 7,025 +1.61(+0.82%)
Nov 21, 2018 197.16 197.16 197.16 0 +0.36(+0.18%)
Nov 20, 2018 195.20 198.45 192.63 196.79 40,441 -0.21(-0.10%)
Nov 19, 2018 193.59 197.66 192.95 197.00 32,347 +1.13(+0.58%)
Nov 16, 2018 194.18 196.44 192.51 195.87 21,176 +1.40(+0.72%)
Nov 15, 2018 192.66 194.78 192.51 194.47 18,620 +0.36(+0.19%)
Nov 14, 2018 195.69 195.69 192.19 194.10 21,251 -0.37(-0.19%)
Nov 13, 2018 198.20 198.20 190.56 194.48 21,022 -0.49(-0.25%)
Nov 12, 2018 192.61 197.32 190.55 194.97 30,955 +0.34(+0.18%)
Nov 09, 2018 192.83 196.39 189.78 194.62 19,955 +0.90(+0.47%)
Nov 08, 2018 193.01 195.46 189.60 193.72 18,855 +0.23(+0.12%)
Nov 07, 2018 188.51 194.07 180.72 193.48 17,489 +5.45(+2.90%)
Nov 06, 2018 180.72 188.03 180.72 188.03 18,527 +2.04(+1.10%)
Nov 05, 2018 186.86 188.09 183.68 185.99 29,895 -0.59(-0.32%)
Nov 02, 2018 182.46 189.76 181.71 186.58 20,566 +4.39(+2.41%)
Nov 01, 2018 179.82 182.20 178.25 182.19 37,128 +2.75(+1.53%)
Oct 31, 2018 181.20 181.20 175.81 179.44 47,310 -1.06(-0.59%)
Oct 30, 2018 178.87 182.34 176.67 180.50 20,955 +1.51(+0.85%)
Oct 29, 2018 179.03 181.51 173.99 178.99 48,746 +1.92(+1.09%)
Oct 26, 2018 177.30 177.44 173.18 177.06 22,398 -2.80(-1.56%)
Oct 25, 2018 180.92 186.24 174.33 179.86 27,157 +0.10(+0.06%)
Oct 24, 2018 178.86 180.77 178.19 179.76 46,285 -0.88(-0.48%)
Oct 23, 2018 175.71 182.28 166.78 180.64 66,465 +1.88(+1.05%)
Oct 22, 2018 180.52 180.56 173.11 178.76 50,206 +0.49(+0.28%)
Oct 19, 2018 176.99 180.31 175.62 178.27 34,310 +1.46(+0.83%)
Oct 18, 2018 175.76 177.72 171.90 176.81 57,332 +0.33(+0.19%)
Oct 17, 2018 174.16 177.15 169.24 176.47 43,605 +1.54(+0.88%)
Oct 16, 2018 171.13 175.32 165.48 174.93 22,661 +4.73(+2.78%)
Oct 15, 2018 169.53 170.20 164.36 170.20 12,294 +0.87(+0.51%)
Oct 12, 2018 170.27 174.48 168.11 169.33 55,487 +1.38(+0.82%)
Oct 11, 2018 169.64 174.83 167.62 167.96 29,496 -2.31(-1.36%)
Oct 10, 2018 170.73 173.42 167.99 170.26 24,098 -3.59(-2.06%)
Oct 09, 2018 174.83 175.38 168.57 173.85 18,493 -2.15(-1.22%)
Oct 08, 2018 178.02 178.02 173.18 176.00 12,794 -2.29(-1.28%)
Oct 05, 2018 178.55 181.71 176.15 178.29 21,787 -0.41(-0.23%)
Oct 04, 2018 180.59 180.59 178.15 178.70 14,362 -2.57(-1.42%)
Oct 03, 2018 182.19 182.32 178.76 181.28 18,192 -0.45(-0.25%)
Oct 02, 2018 181.88 185.65 179.74 181.73 26,224 -0.16(-0.09%)
Oct 01, 2018 183.50 190.06 179.32 181.88 27,026 -0.43(-0.24%)
Sep 28, 2018 180.97 183.20 180.14 182.32 19,649 +0.95(+0.53%)
Sep 27, 2018 182.01 186.61 179.36 181.36 16,512 +0.04(+0.02%)
Sep 26, 2018 184.25 193.48 179.33 181.32 50,255 -3.33(-1.80%)
Sep 25, 2018 179.84 185.59 176.83 184.65 27,914 +4.52(+2.51%)
Sep 24, 2018 177.45 184.34 166.97 180.14 35,641 +2.10(+1.18%)
Sep 21, 2018 177.85 179.40 175.13 178.03 44,695 +0.24(+0.13%)
Sep 20, 2018 179.10 179.10 176.97 177.80 8,974 -0.24(-0.13%)
Sep 19, 2018 177.30 181.30 177.30 178.03 11,347 -0.04(-0.02%)
Sep 18, 2018 178.17 180.31 176.31 178.07 27,518 +0.30(+0.17%)
Sep 17, 2018 186.53 188.19 173.35 177.78 14,435 -9.43(-5.04%)
Sep 14, 2018 187.22 189.48 186.20 187.21 10,792 +0.53(+0.28%)
Sep 13, 2018 188.22 189.32 186.14 186.68 8,116 -0.50(-0.27%)
Sep 12, 2018 188.29 191.31 186.96 187.18 6,850 -1.11(-0.59%)
Sep 11, 2018 190.20 192.99 187.65 188.29 5,441 -2.64(-1.38%)
Sep 10, 2018 196.74 196.74 190.55 190.93 15,891 -5.01(-2.56%)
Sep 07, 2018 191.31 199.14 191.31 195.94 12,624 +4.36(+2.28%)
Sep 06, 2018 191.57 199.29 188.88 191.58 13,849 -0.40(-0.21%)
Sep 05, 2018 194.63 194.63 188.41 191.98 16,123 -3.79(-1.94%)
Sep 04, 2018 194.48 196.94 194.48 195.77 2,874 -1.41(-0.71%)
Aug 31, 2018 197.18 197.18 197.18 0 -0.54(-0.27%)
Aug 30, 2018 204.25 204.25 192.67 197.72 4,090 -3.09(-1.54%)
Aug 29, 2018 202.09 203.12 198.55 200.81 9,318 -2.26(-1.11%)
Aug 28, 2018 199.62 203.79 199.62 203.07 19,247 +3.64(+1.83%)
Aug 27, 2018 201.09 202.90 199.32 199.43 15,523 -1.06(-0.53%)
Aug 24, 2018 204.99 205.99 200.01 200.49 14,366 -4.34(-2.12%)
Aug 23, 2018 201.88 207.77 196.50 204.82 9,261 -0.81(-0.39%)
Aug 22, 2018 204.55 208.63 204.55 205.63 24,911 +0.02(+0.01%)
Aug 21, 2018 199.23 207.92 199.23 205.61 19,190 +5.20(+2.60%)
Aug 20, 2018 199.32 200.62 196.43 200.41 25,640 +1.18(+0.59%)
Aug 17, 2018 199.16 201.41 197.66 199.23 6,724 +0.01(+0.01%)
Aug 16, 2018 200.95 201.19 196.83 199.22 7,452 -2.34(-1.16%)
Aug 15, 2018 197.71 203.30 197.51 201.56 10,949 +1.33(+0.67%)
Aug 14, 2018 199.54 203.10 196.32 200.22 19,528 +1.31(+0.66%)
Aug 13, 2018 199.71 200.95 194.67 198.91 11,036 -0.62(-0.31%)
Aug 10, 2018 197.28 201.06 194.86 199.53 18,748 +0.49(+0.25%)
Aug 09, 2018 202.39 202.44 192.61 199.03 20,039 -3.39(-1.67%)
Aug 08, 2018 196.75 203.22 196.64 202.42 23,619 +4.74(+2.40%)
Aug 07, 2018 201.19 205.61 196.50 197.68 36,952 -1.32(-0.67%)
Aug 06, 2018 189.61 200.04 189.61 199.00 18,860 +8.67(+4.55%)
Aug 03, 2018 191.97 194.62 189.07 190.34 14,876 -1.63(-0.85%)
Aug 02, 2018 184.56 195.51 183.63 191.97 35,171 +6.18(+3.33%)
Aug 01, 2018 198.18 202.90 183.64 185.78 62,146 -12.69(-6.39%)
Jul 31, 2018 192.17 211.99 192.17 198.47 46,081 +7.59(+3.97%)
Jul 30, 2018 192.16 195.06 189.08 190.89 21,119 -1.47(-0.77%)
Jul 27, 2018 197.13 197.18 186.47 192.36 12,940 -5.30(-2.68%)
Jul 26, 2018 198.31 199.34 196.01 197.66 23,246 -0.65(-0.33%)
Jul 25, 2018 202.35 202.35 195.87 198.31 28,821 -1.64(-0.82%)
Jul 24, 2018 203.30 205.59 198.35 199.95 15,069 -2.87(-1.41%)
Jul 23, 2018 205.00 206.49 201.25 202.81 31,108 -2.31(-1.12%)
Jul 20, 2018 208.03 202.68 205.12 9,774 +0.04(+0.02%)
Jul 19, 2018 208.90 210.03 204.24 205.08 46,664 -4.06(-1.94%)
Jul 18, 2018 210.20 214.44 206.70 209.14 14,962 -0.88(-0.42%)
Jul 17, 2018 209.56 217.30 208.06 210.03 16,043 +0.55(+0.26%)
Jul 16, 2018 215.47 217.54 209.13 209.48 20,841 -7.10(-3.28%)
Jul 13, 2018 218.47 220.77 214.68 216.57 12,722 -2.22(-1.01%)
Jul 12, 2018 219.75 211.72 218.79 14,777 +6.51(+3.07%)
Jul 11, 2018 213.58 215.26 211.43 212.28 16,644 -2.69(-1.25%)
Jul 10, 2018 218.38 218.52 198.68 214.97 12,338 -2.41(-1.11%)
Jul 09, 2018 219.03 219.84 218.32 217.39 24,124 +0.49(+0.23%)
Jul 06, 2018 218.06 212.79 216.90 24,281 +0.98(+0.45%)
Jul 05, 2018 212.68 215.91 208.87 215.91 27,775 +4.66(+2.21%)
Jul 03, 2018 211.25 211.25 211.25 0 +1.23(+0.58%)
Jul 02, 2018 206.97 210.03 205.65 210.03 18,306 +2.87(+1.38%)
Jun 29, 2018 201.19 210.03 201.19 207.16 36,201 +7.00(+3.50%)
Jun 28, 2018 198.73 201.72 195.53 200.16 21,181 +3.05(+1.55%)
Jun 27, 2018 202.54 209.71 196.97 197.11 30,639 -5.43(-2.68%)
Jun 26, 2018 194.64 203.93 191.56 202.54 16,595 +8.49(+4.37%)
Jun 25, 2018 196.74 196.74 188.44 194.05 27,853 -2.21(-1.13%)
Jun 22, 2018 192.93 197.06 192.46 196.26 58,105 -2.01(-1.01%)
Jun 21, 2018 201.29 201.34 197.27 198.27 16,919 -4.72(-2.33%)
Jun 20, 2018 201.95 207.63 198.39 202.99 50,084 +1.55(+0.77%)
Jun 19, 2018 191.14 204.14 189.62 201.44 43,797 +2.79(+1.40%)
Jun 18, 2018 192.63 199.66 190.89 198.65 20,750 +4.82(+2.49%)
Jun 15, 2018 193.07 191.58 193.83 34,499 +0.77(+0.40%)
Jun 14, 2018 195.97 196.29 191.12 193.07 27,980 -2.24(-1.15%)
Jun 13, 2018 195.89 196.58 192.60 195.31 35,807 -0.09(-0.05%)
Jun 12, 2018 185.64 195.49 183.76 195.39 62,847 +10.12(+5.46%)
Jun 11, 2018 188.93 191.19 185.13 185.28 61,045 -4.58(-2.41%)
Jun 08, 2018 190.89 194.32 188.57 189.86 17,388 -0.97(-0.51%)
Jun 07, 2018 192.56 193.48 185.17 190.83 35,824 -0.47(-0.25%)
Jun 06, 2018 186.47 195.13 176.60 191.30 62,696 +1.89(+1.00%)
Jun 05, 2018 164.56 198.25 164.56 189.41 76,403 +24.95(+15.17%)
Jun 04, 2018 160.46 164.59 159.33 164.46 18,050 +3.99(+2.48%)
Jun 01, 2018 158.63 160.47 156.99 160.47 19,726 +4.35(+2.78%)
May 31, 2018 160.85 160.85 155.17 156.13 15,899 -0.90(-0.58%)
May 30, 2018 158.03 159.69 156.53 157.03 22,234 +0.73(+0.46%)
May 29, 2018 156.41 157.22 153.92 156.30 18,236 -0.57(-0.36%)
May 25, 2018 156.87 156.87 156.87 0 +0.98(+0.63%)
May 24, 2018 161.21 163.70 155.41 155.89 20,212 -5.88(-3.64%)
May 23, 2018 161.77 164.72 158.94 161.77 13,956 -1.06(-0.65%)
May 22, 2018 171.48 174.58 162.40 162.83 26,089 -8.75(-5.10%)
May 21, 2018 165.51 172.15 165.51 171.58 8,697 +7.33(+4.46%)
May 18, 2018 165.30 166.20 162.16 164.25 17,800 -0.47(-0.29%)
May 17, 2018 166.75 166.75 163.81 164.72 11,325 -1.76(-1.06%)
May 16, 2018 168.35 168.35 165.01 166.48 11,627 -1.64(-0.97%)
May 15, 2018 165.89 168.63 165.89 168.12 6,718 +1.05(+0.63%)
May 14, 2018 169.20 169.96 165.28 167.07 7,167 -2.08(-1.23%)
May 11, 2018 170.15 170.15 168.03 169.15 4,012 +0.23(+0.13%)
May 10, 2018 169.61 170.60 166.89 168.92 6,551 +0.28(+0.17%)
May 09, 2018 167.75 169.00 166.68 168.64 10,859 +1.18(+0.70%)
May 08, 2018 165.25 171.32 165.25 167.46 16,630 +1.19(+0.71%)
May 07, 2018 164.95 166.27 164.91 166.27 14,143 +1.45(+0.88%)
May 04, 2018 160.71 166.68 160.71 164.82 8,960 +4.10(+2.55%)
May 03, 2018 163.40 163.40 160.14 160.72 7,439 -0.89(-0.55%)
May 02, 2018 161.29 162.62 159.10 161.62 12,342 -0.16(-0.10%)
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.