Skip to main content

Materion Corp (NY: MTRN )

101.63 -3.68 (-3.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.37 36.46 34.31 36.17 114,551 +2.38(+7.03%)
Apr 27, 2017 33.94 34.13 33.42 33.80 76,793 -0.24(-0.70%)
Apr 26, 2017 33.23 34.32 33.04 34.03 100,394 +0.43(+1.27%)
Apr 25, 2017 33.61 34.03 33.56 33.61 77,346 +0.33(+1.00%)
Apr 24, 2017 32.70 33.46 32.66 33.27 104,566 +0.71(+2.19%)
Apr 21, 2017 32.66 32.85 32.04 32.56 125,433 -0.09(-0.29%)
Apr 20, 2017 32.75 32.94 32.37 32.66 106,797 +0.14(+0.44%)
Apr 19, 2017 32.04 32.66 31.99 32.51 106,480 +0.57(+1.79%)
Apr 18, 2017 31.51 32.04 31.42 31.94 83,815 +0.19(+0.60%)
Apr 17, 2017 32.04 32.08 31.37 31.75 77,989 -0.10(-0.30%)
Apr 13, 2017 32.13 32.42 31.42 31.85 155,687 -0.33(-1.03%)
Apr 12, 2017 32.66 32.66 31.61 32.18 168,566 -0.81(-2.45%)
Apr 11, 2017 32.56 33.13 32.51 32.99 131,403 +0.29(+0.87%)
Apr 10, 2017 33.18 33.18 32.23 32.70 114,935 -0.29(-0.86%)
Apr 07, 2017 32.85 33.18 32.70 32.99 107,718 +0.05(+0.14%)
Apr 06, 2017 32.61 33.04 32.37 32.94 99,363 +0.38(+1.17%)
Apr 05, 2017 32.47 32.80 32.32 32.56 149,021 +0.29(+0.88%)
Apr 04, 2017 31.94 32.61 31.94 32.27 116,479 +0.38(+1.19%)
Apr 03, 2017 31.89 32.27 31.70 31.89 149,484 +0.00(+0.00%)
Mar 31, 2017 30.99 31.94 30.80 31.89 167,591 +0.86(+2.76%)
Mar 30, 2017 30.75 31.18 30.56 31.04 136,590 +0.24(+0.77%)
Mar 29, 2017 30.28 30.90 30.04 30.80 85,559 +0.48(+1.57%)
Mar 28, 2017 30.14 30.42 29.95 30.33 158,651 +0.05(+0.16%)
Mar 27, 2017 29.71 30.28 29.52 30.28 188,912 +0.05(+0.16%)
Mar 24, 2017 30.90 31.18 30.18 30.23 85,120 -0.67(-2.15%)
Mar 23, 2017 31.13 31.61 30.75 30.90 113,877 -0.29(-0.91%)
Mar 22, 2017 31.04 31.47 30.71 31.18 95,890 +0.05(+0.15%)
Mar 21, 2017 32.13 32.47 30.99 31.13 109,092 -0.95(-2.96%)
Mar 20, 2017 31.85 32.23 31.42 32.08 83,059 +0.29(+0.90%)
Mar 17, 2017 31.70 32.18 31.47 31.80 355,460 +0.19(+0.60%)
Mar 16, 2017 32.27 32.42 31.51 31.61 77,383 -0.48(-1.48%)
Mar 15, 2017 31.42 32.27 31.13 32.08 80,961 +0.90(+2.90%)
Mar 14, 2017 31.28 31.28 30.75 31.18 60,262 -0.43(-1.35%)
Mar 13, 2017 31.75 32.18 31.32 31.61 61,485 -0.10(-0.30%)
Mar 10, 2017 31.18 31.75 31.09 31.70 89,902 +0.86(+2.77%)
Mar 09, 2017 32.27 32.47 30.56 30.85 141,222 -1.62(-4.98%)
Mar 08, 2017 32.70 33.08 32.32 32.47 67,416 -0.19(-0.58%)
Mar 07, 2017 32.70 32.94 32.37 32.66 75,648 -0.05(-0.15%)
Mar 06, 2017 33.32 33.32 32.61 32.70 59,882 -1.05(-3.10%)
Mar 03, 2017 33.75 34.03 33.37 33.75 71,431 +0.14(+0.42%)
Mar 02, 2017 34.03 34.03 33.37 33.61 180,797 -0.71(-2.08%)
Mar 01, 2017 33.80 34.75 33.80 34.32 176,168 +1.19(+3.59%)
Feb 28, 2017 33.18 33.56 32.85 33.13 124,923 -0.24(-0.71%)
Feb 27, 2017 33.61 34.08 33.32 33.37 87,752 -0.33(-0.99%)
Feb 24, 2017 32.94 33.75 32.94 33.70 102,006 +0.29(+0.85%)
Feb 23, 2017 33.84 34.10 32.99 33.42 86,269 -0.38(-1.12%)
Feb 22, 2017 33.80 34.08 33.23 33.80 94,559 -0.24(-0.70%)
Feb 21, 2017 33.84 34.70 33.75 34.03 117,921 -0.05(-0.14%)
Feb 17, 2017 34.08 34.08 34.08 0 -2.57(-7.00%)
Feb 16, 2017 36.51 36.89 36.17 36.65 147,334 -0.05(-0.13%)
Feb 15, 2017 36.36 36.79 36.27 36.70 72,324 +0.09(+0.26%)
Feb 14, 2017 37.65 37.65 36.12 36.60 74,056 -1.05(-2.78%)
Feb 13, 2017 37.08 38.03 36.98 37.65 128,786 +0.80(+2.18%)
Feb 10, 2017 36.42 36.98 36.18 36.84 200,463 +0.71(+1.97%)
Feb 09, 2017 36.56 36.75 36.04 36.13 90,915 -0.43(-1.17%)
Feb 08, 2017 37.08 37.41 36.46 36.56 66,995 -0.66(-1.78%)
Feb 07, 2017 37.03 37.32 36.61 37.22 77,532 +0.28(+0.77%)
Feb 06, 2017 37.13 37.13 36.70 36.94 52,676 -0.05(-0.13%)
Feb 03, 2017 37.17 37.36 36.75 36.98 68,417 -0.19(-0.51%)
Feb 02, 2017 37.46 37.89 37.03 37.17 81,090 -0.09(-0.25%)
Feb 01, 2017 37.41 38.17 37.08 37.27 129,616 +0.00(+0.00%)
Jan 31, 2017 37.17 37.46 36.70 37.27 86,499 +0.19(+0.51%)
Jan 30, 2017 37.93 37.93 36.42 37.08 79,307 -1.04(-2.74%)
Jan 27, 2017 37.65 38.17 37.39 38.12 56,075 +0.62(+1.64%)
Jan 26, 2017 37.98 38.12 37.13 37.51 59,796 -0.66(-1.74%)
Jan 25, 2017 38.12 38.36 37.41 38.17 83,747 +0.05(+0.12%)
Jan 24, 2017 37.65 38.27 37.13 38.12 91,463 +0.85(+2.29%)
Jan 23, 2017 37.41 37.59 36.70 37.27 89,949 +0.00(+0.00%)
Jan 20, 2017 36.94 37.63 36.94 37.27 58,641 +0.38(+1.03%)
Jan 19, 2017 37.60 37.60 36.32 36.89 107,723 -0.85(-2.26%)
Jan 18, 2017 36.98 37.84 36.84 37.74 84,225 +0.81(+2.18%)
Jan 17, 2017 37.70 37.70 36.75 36.94 65,450 -0.57(-1.52%)
Jan 13, 2017 37.51 37.51 37.51 0 +0.43(+1.15%)
Jan 12, 2017 38.22 38.22 36.65 37.08 92,214 -1.19(-3.10%)
Jan 11, 2017 37.70 38.41 37.55 38.27 81,771 +0.57(+1.51%)
Jan 10, 2017 37.51 38.17 37.17 37.70 101,185 +0.57(+1.53%)
Jan 09, 2017 37.36 37.51 36.75 37.13 94,438 -0.19(-0.51%)
Jan 06, 2017 38.22 38.22 37.22 37.32 59,991 -0.90(-2.36%)
Jan 05, 2017 38.83 38.88 37.93 38.22 83,407 -0.76(-1.95%)
Jan 04, 2017 38.12 38.98 38.03 38.98 96,859 +1.00(+2.62%)
Jan 03, 2017 38.08 38.45 37.22 37.98 96,303 +0.43(+1.14%)
Dec 30, 2016 37.55 37.55 37.55 0 -1.00(-2.58%)
Dec 29, 2016 37.89 38.55 37.89 38.55 86,796 +0.76(+2.01%)
Dec 28, 2016 38.36 38.36 37.32 37.79 50,295 -0.38(-0.99%)
Dec 27, 2016 37.89 38.55 37.86 38.17 41,572 +0.57(+1.51%)
Dec 23, 2016 37.60 37.60 37.60 0 -0.09(-0.25%)
Dec 22, 2016 38.36 38.60 37.46 37.70 85,525 -0.66(-1.73%)
Dec 21, 2016 38.64 38.88 38.29 38.36 55,523 -0.38(-0.98%)
Dec 20, 2016 38.27 38.74 38.00 38.74 82,888 +0.71(+1.87%)
Dec 19, 2016 37.46 38.50 37.41 38.03 94,660 +0.57(+1.52%)
Dec 16, 2016 38.22 38.93 36.70 37.46 605,601 -0.81(-2.11%)
Dec 15, 2016 37.13 38.60 36.91 38.27 188,829 +0.81(+2.15%)
Dec 14, 2016 38.08 38.31 37.32 37.46 130,771 -0.76(-1.99%)
Dec 13, 2016 38.55 38.55 37.22 38.22 91,269 -0.24(-0.62%)
Dec 12, 2016 38.27 38.88 37.89 38.45 106,543 +0.09(+0.25%)
Dec 09, 2016 39.07 39.10 37.65 38.36 102,565 -0.52(-1.34%)
Dec 08, 2016 38.69 39.02 38.03 38.88 108,433 +0.38(+0.99%)
Dec 07, 2016 37.93 38.55 37.70 38.50 81,722 +0.66(+1.75%)
Dec 06, 2016 37.36 37.89 36.32 37.84 91,391 +0.24(+0.63%)
Dec 05, 2016 37.03 37.70 36.80 37.60 122,269 +1.28(+3.52%)
Dec 02, 2016 36.42 36.75 36.04 36.32 85,783 -0.05(-0.13%)
Dec 01, 2016 36.51 37.03 36.18 36.37 116,038 +0.00(+0.00%)
Nov 30, 2016 37.27 37.27 36.27 36.37 96,341 -0.33(-0.90%)
Nov 29, 2016 36.13 37.03 35.80 36.70 144,092 +0.14(+0.39%)
Nov 28, 2016 36.94 37.12 36.32 36.56 83,338 -0.28(-0.77%)
Nov 25, 2016 37.13 37.13 36.32 36.84 54,492 -0.09(-0.26%)
Nov 23, 2016 36.94 36.94 36.94 0 -0.09(-0.26%)
Nov 22, 2016 35.66 37.03 35.47 37.03 165,825 +1.47(+4.13%)
Nov 21, 2016 35.52 36.04 35.06 35.56 178,735 +0.05(+0.13%)
Nov 18, 2016 35.85 36.18 35.09 35.52 156,630 -0.33(-0.93%)
Nov 17, 2016 36.37 36.80 35.75 35.85 138,522 -0.52(-1.43%)
Nov 16, 2016 35.66 36.37 35.33 36.37 119,110 +0.47(+1.32%)
Nov 15, 2016 35.28 35.99 34.90 35.89 183,160 +0.24(+0.66%)
Nov 14, 2016 34.42 36.23 33.79 35.66 222,442 +1.52(+4.44%)
Nov 11, 2016 32.91 34.47 32.39 34.14 285,977 +1.42(+4.35%)
Nov 10, 2016 32.20 33.00 32.15 32.72 255,523 +0.76(+2.37%)
Nov 09, 2016 31.20 32.67 31.01 31.96 173,159 +0.90(+2.90%)
Nov 08, 2016 30.35 31.30 30.35 31.06 95,279 +0.61(+2.01%)
Nov 07, 2016 30.07 30.73 29.78 30.45 123,609 +0.90(+3.04%)
Nov 04, 2016 28.51 29.97 28.41 29.55 131,149 +0.80(+2.80%)
Nov 03, 2016 28.22 28.84 27.89 28.74 103,889 +0.71(+2.53%)
Nov 02, 2016 27.94 28.74 27.94 28.04 67,764 +0.00(+0.00%)
Nov 01, 2016 28.93 29.26 27.99 28.04 101,135 -0.61(-2.15%)
Oct 31, 2016 28.04 28.70 27.61 28.65 133,488 +0.71(+2.54%)
Oct 28, 2016 28.60 28.79 27.85 27.94 107,897 -0.90(-3.11%)
Oct 27, 2016 30.49 30.49 28.51 28.84 129,750 +1.09(+3.92%)
Oct 26, 2016 27.75 28.13 27.56 27.75 91,791 +0.14(+0.51%)
Oct 25, 2016 28.04 28.51 27.47 27.61 88,788 -0.28(-1.02%)
Oct 24, 2016 28.08 29.08 27.85 27.89 81,927 +0.09(+0.34%)
Oct 21, 2016 27.56 28.04 26.95 27.80 101,434 -0.05(-0.17%)
Oct 20, 2016 27.70 28.18 27.44 27.85 84,867 -0.09(-0.34%)
Oct 19, 2016 28.04 28.18 27.75 27.94 137,577 +0.00(+0.00%)
Oct 18, 2016 28.41 28.41 27.92 27.94 66,995 -0.05(-0.17%)
Oct 17, 2016 28.08 28.34 27.94 27.99 68,734 +0.05(+0.17%)
Oct 14, 2016 28.13 28.79 27.89 27.94 74,084 -0.19(-0.67%)
Oct 13, 2016 28.04 28.60 27.71 28.13 83,759 -0.43(-1.49%)
Oct 12, 2016 28.41 29.03 28.22 28.56 64,404 +0.38(+1.34%)
Oct 11, 2016 28.70 28.93 27.85 28.18 101,451 -0.66(-2.30%)
Oct 10, 2016 28.79 29.22 28.65 28.84 59,865 +0.09(+0.30%)
Oct 07, 2016 29.16 29.28 28.56 28.75 57,015 -0.22(-0.75%)
Oct 06, 2016 28.71 29.09 28.61 28.97 78,123 +0.10(+0.36%)
Oct 05, 2016 28.61 29.03 28.23 28.87 93,284 +0.56(+1.97%)
Oct 04, 2016 28.63 28.98 28.29 28.31 74,981 -0.42(-1.45%)
Oct 03, 2016 29.14 29.28 28.48 28.73 126,550 -0.31(-1.07%)
Sep 30, 2016 29.18 29.60 28.98 29.04 169,253 +0.05(+0.16%)
Sep 29, 2016 29.51 29.62 28.90 28.99 65,280 -0.44(-1.51%)
Sep 28, 2016 29.07 29.75 29.03 29.43 241,540 +0.54(+1.86%)
Sep 27, 2016 28.37 29.23 28.37 28.90 75,200 -0.22(-0.75%)
Sep 26, 2016 29.44 29.88 29.09 29.11 80,587 -0.40(-1.35%)
Sep 23, 2016 29.89 30.13 29.30 29.51 73,514 -0.44(-1.48%)
Sep 22, 2016 30.02 30.52 29.80 29.95 104,709 +0.32(+1.08%)
Sep 21, 2016 29.26 29.67 28.90 29.63 112,870 +0.71(+2.45%)
Sep 20, 2016 28.94 29.13 28.46 28.92 97,897 +0.27(+0.96%)
Sep 19, 2016 28.24 28.92 28.24 28.65 150,937 +0.71(+2.54%)
Sep 16, 2016 27.72 28.14 27.42 27.94 971,546 +0.14(+0.51%)
Sep 15, 2016 27.53 27.82 26.99 27.80 184,533 +0.33(+1.21%)
Sep 14, 2016 27.36 28.36 27.32 27.47 130,110 +0.09(+0.35%)
Sep 13, 2016 27.05 27.47 26.47 27.37 249,237 -0.11(-0.41%)
Sep 12, 2016 27.05 27.73 26.82 27.49 126,548 +0.12(+0.45%)
Sep 09, 2016 28.04 28.04 27.10 27.36 144,338 -0.92(-3.24%)
Sep 08, 2016 28.47 28.72 28.03 28.28 89,290 -0.20(-0.70%)
Sep 07, 2016 28.56 28.80 27.93 28.48 148,372 -0.30(-1.05%)
Sep 06, 2016 28.43 28.87 27.99 28.78 142,518 +0.43(+1.50%)
Sep 02, 2016 28.29 28.36 28.36 28.36 103,856 +0.22(+0.77%)
Sep 01, 2016 27.81 28.15 27.31 28.14 113,963 +0.40(+1.43%)
Aug 31, 2016 27.38 27.92 27.00 27.74 127,163 +0.21(+0.76%)
Aug 30, 2016 27.96 28.00 27.14 27.53 96,428 -0.60(-2.12%)
Aug 29, 2016 27.69 28.32 27.63 28.13 77,316 +0.33(+1.19%)
Aug 26, 2016 28.08 28.08 27.31 27.80 176,398 -0.15(-0.54%)
Aug 25, 2016 27.33 28.35 27.33 27.95 153,376 +0.53(+1.93%)
Aug 24, 2016 27.24 27.70 26.68 27.42 147,387 -0.02(-0.07%)
Aug 23, 2016 27.62 27.82 27.36 27.44 63,704 +0.09(+0.31%)
Aug 22, 2016 27.08 27.57 26.71 27.35 76,900 +0.13(+0.49%)
Aug 19, 2016 27.42 27.86 26.97 27.22 142,531 -0.40(-1.44%)
Aug 18, 2016 27.32 27.64 27.18 27.62 112,173 +0.32(+1.18%)
Aug 17, 2016 26.98 27.76 26.52 27.30 178,749 +0.34(+1.24%)
Aug 16, 2016 26.70 27.18 26.52 26.96 130,220 +0.33(+1.24%)
Aug 15, 2016 25.63 26.67 25.63 26.63 117,227 +1.21(+4.74%)
Aug 12, 2016 25.95 26.08 25.34 25.43 100,056 -0.54(-2.07%)
Aug 11, 2016 25.65 26.12 25.40 25.96 123,981 +0.38(+1.47%)
Aug 10, 2016 25.50 25.74 25.11 25.59 77,086 +0.25(+1.00%)
Aug 09, 2016 25.75 25.89 25.22 25.33 68,396 -0.48(-1.86%)
Aug 08, 2016 25.77 26.31 25.60 25.81 58,871 -0.01(-0.04%)
Aug 05, 2016 25.33 25.86 25.18 25.82 106,617 +0.54(+2.12%)
Aug 04, 2016 24.87 25.40 24.74 25.28 85,464 +0.35(+1.40%)
Aug 03, 2016 24.79 24.98 24.33 24.94 92,475 +0.01(+0.04%)
Aug 02, 2016 24.89 25.11 24.40 24.93 91,305 -0.11(-0.45%)
Aug 01, 2016 24.75 25.42 24.33 25.04 116,502 +0.15(+0.61%)
Jul 29, 2016 24.83 25.27 24.17 24.89 105,735 +0.01(+0.04%)
Jul 28, 2016 25.25 26.10 24.69 24.88 156,734 +0.55(+2.25%)
Jul 27, 2016 24.68 24.79 23.63 24.33 101,480 -0.19(-0.77%)
Jul 26, 2016 23.63 24.62 23.63 24.52 152,696 +0.89(+3.75%)
Jul 25, 2016 23.68 23.68 23.32 23.64 89,304 -0.15(-0.63%)
Jul 22, 2016 23.80 23.98 23.50 23.79 74,842 -0.08(-0.36%)
Jul 21, 2016 23.88 24.35 23.64 23.87 121,298 -0.02(-0.08%)
Jul 20, 2016 23.63 24.10 22.92 23.89 102,449 -0.02(-0.08%)
Jul 19, 2016 24.38 24.39 23.60 23.91 128,604 -0.78(-3.17%)
Jul 18, 2016 24.88 24.91 24.29 24.69 142,998 -0.26(-1.06%)
Jul 15, 2016 25.28 25.28 24.90 24.95 97,262 -0.24(-0.94%)
Jul 14, 2016 25.05 25.88 24.87 25.19 93,909 +0.20(+0.79%)
Jul 13, 2016 25.48 25.58 24.76 24.99 124,256 -0.16(-0.64%)
Jul 12, 2016 25.09 25.49 24.78 25.15 124,361 +0.52(+2.10%)
Jul 11, 2016 25.07 25.07 24.50 24.63 134,636 -0.11(-0.46%)
Jul 08, 2016 23.93 23.46 23.46 24.75 236,136 +1.29(+5.50%)
Jul 07, 2016 23.48 23.88 23.32 23.46 133,919 +0.08(+0.32%)
Jul 06, 2016 22.85 23.47 22.79 23.38 104,003 +0.29(+1.27%)
Jul 05, 2016 23.90 24.07 22.94 23.09 97,351 -1.06(-4.37%)
Jul 01, 2016 23.43 24.14 24.14 24.14 188,349 +0.81(+3.47%)
Jun 30, 2016 22.35 23.34 22.11 23.33 244,157 +1.11(+5.00%)
Jun 29, 2016 22.56 22.56 22.11 22.22 133,284 +0.05(+0.21%)
Jun 28, 2016 22.45 22.50 22.02 22.17 146,491 +0.14(+0.64%)
Jun 27, 2016 22.49 22.72 21.73 22.03 123,970 -0.57(-2.54%)
Jun 24, 2016 23.21 23.59 22.39 22.61 229,023 -1.68(-6.91%)
Jun 23, 2016 24.02 24.29 23.80 24.29 73,018 +0.68(+2.87%)
Jun 22, 2016 24.57 24.57 23.16 23.61 117,923 -0.56(-2.30%)
Jun 21, 2016 24.46 24.46 23.85 24.16 103,009 -0.32(-1.31%)
Jun 20, 2016 24.47 25.18 24.36 24.48 150,413 +0.32(+1.33%)
Jun 17, 2016 23.72 24.32 23.60 24.16 375,766 +0.51(+2.15%)
Jun 16, 2016 23.60 23.84 23.07 23.65 141,921 -0.19(-0.79%)
Jun 15, 2016 23.89 24.46 23.73 23.84 90,454 +0.20(+0.84%)
Jun 14, 2016 23.56 24.04 23.15 23.64 150,710 -0.04(-0.16%)
Jun 13, 2016 23.95 24.11 23.55 23.68 149,646 -0.26(-1.10%)
Jun 10, 2016 23.70 24.14 23.29 23.95 172,919 -0.13(-0.55%)
Jun 09, 2016 23.96 24.27 23.28 24.08 171,148 -0.22(-0.89%)
Jun 08, 2016 24.69 24.73 24.27 24.30 100,860 +0.11(+0.47%)
Jun 07, 2016 24.39 24.91 24.11 24.18 105,834 -0.28(-1.16%)
Jun 06, 2016 24.17 24.58 23.97 24.46 156,770 +0.51(+2.12%)
Jun 03, 2016 23.18 24.11 23.18 23.96 138,688 +0.94(+4.10%)
Jun 02, 2016 22.68 23.11 22.52 23.01 126,146 +0.18(+0.78%)
Jun 01, 2016 22.50 22.95 22.09 22.83 130,402 +0.04(+0.17%)
May 31, 2016 22.91 23.29 22.62 22.80 160,818 +0.03(+0.12%)
May 27, 2016 23.14 22.77 22.77 22.77 106,961 -0.36(-1.55%)
May 26, 2016 23.32 23.78 22.85 23.13 142,553 -0.01(-0.04%)
May 25, 2016 22.41 23.49 22.26 23.14 215,436 +0.85(+3.81%)
May 24, 2016 22.39 22.77 22.04 22.29 144,087 +0.04(+0.17%)
May 23, 2016 22.17 22.65 21.71 22.25 146,534 +0.08(+0.34%)
May 20, 2016 22.19 22.38 21.82 22.17 128,838 +0.17(+0.77%)
May 19, 2016 21.23 22.24 21.20 22.00 138,386 +0.42(+1.97%)
May 18, 2016 22.39 22.85 21.07 21.58 251,260 -1.04(-4.58%)
May 17, 2016 22.57 23.27 22.31 22.62 175,444 +0.04(+0.17%)
May 16, 2016 22.39 23.15 22.30 22.58 216,483 +0.34(+1.55%)
May 13, 2016 22.10 23.23 22.06 22.24 150,096 -0.09(-0.42%)
May 12, 2016 23.41 23.52 22.18 22.33 164,177 -0.71(-3.10%)
May 11, 2016 22.93 23.52 22.44 23.04 116,361 +0.25(+1.11%)
May 10, 2016 22.48 23.11 22.31 22.79 214,216 +0.50(+2.23%)
May 09, 2016 23.39 24.24 22.20 22.29 249,483 -2.25(-9.18%)
May 06, 2016 24.16 25.16 24.07 24.54 122,811 +0.23(+0.97%)
May 05, 2016 25.70 25.99 24.15 24.31 164,310 -1.22(-4.78%)
May 04, 2016 25.49 26.08 25.11 25.53 170,342 -0.18(-0.69%)
May 03, 2016 26.27 26.50 25.48 25.71 133,959 -0.88(-3.32%)
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.