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

Mettler-Toledo International (NY: MTD )

1,510.25 +219.83 (+17.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2010 110.31 110.78 109.20 109.20 124,860 -1.11(-1.01%)
Mar 30, 2010 109.44 111.07 108.94 110.31 123,141 +1.25(+1.15%)
Mar 29, 2010 109.01 111.45 108.93 109.06 245,100 -0.33(-0.30%)
Mar 26, 2010 109.62 110.00 108.87 109.39 79,999 -0.03(-0.03%)
Mar 25, 2010 109.15 110.75 108.65 109.42 135,202 +1.06(+0.98%)
Mar 24, 2010 108.78 109.34 108.25 108.36 120,218 -1.41(-1.28%)
Mar 23, 2010 108.96 109.98 108.41 109.77 105,487 +1.17(+1.08%)
Mar 22, 2010 107.07 108.77 106.43 108.60 145,822 +1.40(+1.31%)
Mar 19, 2010 108.25 108.25 107.02 107.20 186,858 -1.02(-0.94%)
Mar 18, 2010 109.05 109.22 107.85 108.22 97,063 -0.59(-0.54%)
Mar 17, 2010 109.24 109.75 108.56 108.81 151,130 -0.33(-0.30%)
Mar 16, 2010 107.23 109.24 107.23 109.14 304,275 +1.97(+1.84%)
Mar 15, 2010 106.66 107.28 106.49 107.17 149,962 +1.08(+1.02%)
Mar 12, 2010 105.50 106.10 104.88 106.09 120,545 +0.79(+0.75%)
Mar 11, 2010 105.69 106.18 104.63 105.30 197,111 -0.32(-0.30%)
Mar 10, 2010 104.62 106.06 104.58 105.62 283,981 +0.62(+0.59%)
Mar 09, 2010 105.29 105.50 104.48 105.00 84,159 -0.29(-0.28%)
Mar 08, 2010 105.03 105.76 104.81 105.29 153,176 -0.21(-0.20%)
Mar 05, 2010 104.21 105.60 104.00 105.50 154,800 +2.13(+2.06%)
Mar 04, 2010 104.18 104.38 101.65 103.37 231,404 -0.57(-0.55%)
Mar 03, 2010 103.87 104.63 103.36 103.94 96,803 +0.33(+0.32%)
Mar 02, 2010 102.67 103.84 102.32 103.61 156,344 +0.99(+0.96%)
Mar 01, 2010 99.86 102.98 99.43 102.62 215,455 +3.21(+3.23%)
Feb 26, 2010 98.41 99.72 98.41 99.41 139,924 +0.62(+0.63%)
Feb 25, 2010 98.01 98.92 97.11 98.79 137,601 +0.24(+0.24%)
Feb 24, 2010 98.21 99.35 98.00 98.55 169,578 +0.19(+0.19%)
Feb 23, 2010 98.45 98.67 97.80 98.36 248,064 +0.00(+0.00%)
Feb 22, 2010 98.31 98.43 97.44 98.36 243,462 +0.93(+0.95%)
Feb 19, 2010 95.63 97.51 95.09 97.43 245,597 +1.43(+1.49%)
Feb 18, 2010 96.31 96.54 95.84 96.00 180,137 -0.24(-0.25%)
Feb 17, 2010 95.81 96.45 95.71 96.24 157,688 +0.48(+0.50%)
Feb 16, 2010 94.80 95.77 94.22 95.76 209,610 +1.43(+1.52%)
Feb 12, 2010 93.95 94.33 94.33 94.33 424,800 -0.52(-0.55%)
Feb 11, 2010 93.74 95.03 93.65 94.85 221,338 +0.75(+0.80%)
Feb 10, 2010 95.25 95.67 93.99 94.10 120,045 -1.49(-1.56%)
Feb 09, 2010 95.49 96.18 95.26 95.59 156,715 +1.13(+1.20%)
Feb 08, 2010 96.35 96.98 94.46 94.46 312,349 -2.48(-2.56%)
Feb 05, 2010 96.01 98.45 93.95 96.94 620,353 +0.65(+0.68%)
Feb 04, 2010 99.44 99.94 96.14 96.29 360,998 -3.95(-3.94%)
Feb 03, 2010 97.52 100.30 97.52 100.24 282,019 +2.14(+2.18%)
Feb 02, 2010 97.97 98.95 97.26 98.10 267,482 +0.72(+0.74%)
Feb 01, 2010 97.64 98.46 97.06 97.38 234,400 -0.09(-0.10%)
Jan 29, 2010 97.35 99.00 97.27 97.47 206,206 +0.13(+0.13%)
Jan 28, 2010 98.00 99.39 97.34 97.34 184,840 -0.89(-0.91%)
Jan 27, 2010 98.69 98.75 97.00 98.23 182,405 -0.74(-0.75%)
Jan 26, 2010 98.71 100.07 98.00 98.97 80,011 -0.12(-0.12%)
Jan 25, 2010 99.06 99.59 98.59 99.09 139,470 +0.31(+0.31%)
Jan 22, 2010 100.48 101.06 98.70 98.78 148,921 -1.39(-1.39%)
Jan 21, 2010 101.46 102.13 99.69 100.17 314,019 -0.65(-0.64%)
Jan 20, 2010 101.20 101.64 99.91 100.82 136,563 -0.88(-0.87%)
Jan 19, 2010 100.72 102.03 100.55 101.70 153,363 +0.61(+0.60%)
Jan 15, 2010 104.05 101.09 101.09 101.09 101,700 -2.73(-2.63%)
Jan 14, 2010 103.20 104.53 103.01 103.82 131,965 +0.85(+0.83%)
Jan 13, 2010 101.38 103.57 101.04 102.97 160,059 +1.38(+1.36%)
Jan 12, 2010 102.88 103.12 101.15 101.59 97,221 -1.46(-1.42%)
Jan 11, 2010 102.10 103.35 101.84 103.05 112,215 +0.91(+0.89%)
Jan 08, 2010 99.90 102.30 99.54 102.14 119,491 +1.70(+1.69%)
Jan 07, 2010 102.00 102.55 100.36 100.44 209,346 -1.77(-1.73%)
Jan 06, 2010 102.65 104.27 101.52 102.21 243,345 -0.79(-0.77%)
Jan 05, 2010 104.73 104.73 101.31 103.00 317,125 -2.64(-2.50%)
Jan 04, 2010 105.48 106.21 104.83 105.64 95,089 +0.65(+0.62%)
Dec 31, 2009 106.28 104.99 104.99 104.99 85,500 -0.98(-0.92%)
Dec 30, 2009 105.71 106.55 105.21 105.97 94,493 +0.04(+0.04%)
Dec 29, 2009 106.29 106.99 105.36 105.93 128,152 +0.20(+0.19%)
Dec 28, 2009 105.83 106.51 105.24 105.73 66,140 -0.51(-0.48%)
Dec 24, 2009 106.15 106.33 105.50 106.24 28,215 +0.55(+0.52%)
Dec 23, 2009 105.60 106.84 105.23 105.69 148,527 -0.33(-0.31%)
Dec 22, 2009 104.24 106.02 103.50 106.02 219,665 +2.25(+2.17%)
Dec 21, 2009 102.66 104.14 102.60 103.77 219,223 +0.74(+0.72%)
Dec 18, 2009 101.32 103.35 99.92 103.03 371,307 +2.05(+2.03%)
Dec 17, 2009 101.28 101.55 100.20 100.98 139,004 -1.40(-1.37%)
Dec 16, 2009 102.70 103.29 101.57 102.38 155,785 -0.44(-0.43%)
Dec 15, 2009 100.47 102.83 100.47 102.82 249,433 +1.46(+1.44%)
Dec 14, 2009 100.92 101.65 100.91 101.36 204,658 +2.06(+2.07%)
Dec 11, 2009 98.72 99.96 98.28 99.30 165,626 +0.85(+0.86%)
Dec 10, 2009 97.79 99.00 97.71 98.45 176,610 +1.16(+1.19%)
Dec 09, 2009 97.62 97.62 96.34 97.29 129,922 -0.11(-0.11%)
Dec 08, 2009 97.89 98.70 96.69 97.40 184,591 -1.33(-1.35%)
Dec 07, 2009 98.50 99.63 98.22 98.73 97,917 -0.21(-0.21%)
Dec 04, 2009 99.16 100.36 97.67 98.94 249,808 +0.46(+0.47%)
Dec 03, 2009 99.38 99.90 98.15 98.48 335,966 -1.08(-1.08%)
Dec 02, 2009 99.88 100.40 99.04 99.56 127,061 -0.28(-0.28%)
Dec 01, 2009 99.46 101.00 99.46 99.84 123,283 +0.36(+0.36%)
Nov 30, 2009 98.45 99.59 97.56 99.48 186,704 +0.54(+0.55%)
Nov 27, 2009 98.34 100.01 97.40 98.94 102,246 -0.79(-0.79%)
Nov 25, 2009 100.22 100.30 98.85 99.73 86,018 -0.26(-0.26%)
Nov 24, 2009 99.90 100.00 98.91 99.99 93,890 -0.23(-0.23%)
Nov 23, 2009 99.87 101.35 99.42 100.22 107,901 +0.89(+0.90%)
Nov 20, 2009 98.94 99.52 98.50 99.33 126,178 -0.15(-0.15%)
Nov 19, 2009 99.76 99.78 98.50 99.48 253,964 -0.55(-0.55%)
Nov 18, 2009 99.13 100.25 99.13 100.03 339,967 +0.60(+0.60%)
Nov 17, 2009 100.67 101.04 99.18 99.43 297,740 -1.23(-1.22%)
Nov 16, 2009 99.15 101.04 98.81 100.66 346,056 +1.60(+1.62%)
Nov 13, 2009 98.75 99.61 98.17 99.06 215,708 +0.17(+0.17%)
Nov 12, 2009 99.85 100.02 98.70 98.89 181,684 -0.71(-0.71%)
Nov 11, 2009 100.76 100.76 99.20 99.60 157,234 -0.83(-0.83%)
Nov 10, 2009 99.33 100.75 99.33 100.43 267,797 +0.00(+0.00%)
Nov 09, 2009 99.32 100.75 99.32 100.43 213,132 +1.04(+1.05%)
Nov 06, 2009 98.77 100.50 98.50 99.39 142,136 -0.23(-0.23%)
Nov 05, 2009 97.50 100.00 97.36 99.62 181,470 +2.65(+2.73%)
Nov 04, 2009 96.88 98.73 96.88 96.97 200,061 +0.04(+0.04%)
Nov 03, 2009 96.66 97.18 96.16 96.93 277,555 +0.12(+0.12%)
Nov 02, 2009 97.01 98.10 95.66 96.81 385,342 -0.69(-0.71%)
Oct 30, 2009 96.00 99.87 94.25 97.50 803,429 +3.90(+4.17%)
Oct 29, 2009 90.90 93.85 90.90 93.60 288,041 +2.84(+3.13%)
Oct 28, 2009 91.94 91.99 90.50 90.76 584,515 -1.24(-1.35%)
Oct 27, 2009 92.82 93.30 91.80 92.00 387,298 -0.34(-0.37%)
Oct 26, 2009 93.07 94.19 92.10 92.34 295,068 -0.43(-0.46%)
Oct 23, 2009 92.65 93.02 92.21 92.77 175,639 -0.52(-0.56%)
Oct 22, 2009 91.75 93.97 91.32 93.29 276,785 +1.81(+1.98%)
Oct 21, 2009 93.16 94.20 91.48 91.48 305,541 -2.09(-2.23%)
Oct 20, 2009 93.48 93.84 93.42 93.57 173,387 -0.62(-0.66%)
Oct 19, 2009 93.63 95.12 93.00 94.19 134,340 +0.93(+1.00%)
Oct 16, 2009 93.81 93.91 92.67 93.26 136,480 -1.49(-1.57%)
Oct 15, 2009 93.64 94.90 93.17 94.75 121,008 +0.36(+0.38%)
Oct 14, 2009 93.33 94.52 92.76 94.39 132,144 +1.64(+1.77%)
Oct 13, 2009 92.65 93.67 92.11 92.75 142,193 -0.15(-0.16%)
Oct 12, 2009 93.35 93.60 92.35 92.90 71,501 +0.64(+0.69%)
Oct 09, 2009 91.14 92.39 91.14 92.26 91,407 +0.73(+0.80%)
Oct 08, 2009 89.79 92.46 89.55 91.53 287,764 +2.33(+2.61%)
Oct 07, 2009 89.30 89.60 88.34 89.20 169,261 -0.35(-0.39%)
Oct 06, 2009 89.87 90.74 88.90 89.55 188,166 -0.15(-0.17%)
Oct 05, 2009 89.77 90.22 89.25 89.70 193,628 +0.22(+0.25%)
Oct 02, 2009 89.51 89.95 89.09 89.48 239,987 -0.34(-0.38%)
Oct 01, 2009 90.59 90.89 88.98 89.82 285,618 -0.77(-0.85%)
Sep 30, 2009 90.00 91.46 89.54 90.59 221,047 +0.96(+1.07%)
Sep 29, 2009 88.92 90.16 88.69 89.63 134,878 +0.59(+0.66%)
Sep 28, 2009 87.23 90.23 87.23 89.04 112,590 +1.94(+2.23%)
Sep 25, 2009 88.76 88.76 87.00 87.10 171,575 -1.07(-1.21%)
Sep 24, 2009 90.73 91.17 88.01 88.17 192,264 -2.52(-2.78%)
Sep 23, 2009 90.67 92.77 90.18 90.69 203,081 -0.29(-0.32%)
Sep 22, 2009 91.91 91.91 90.52 90.98 79,084 -0.78(-0.85%)
Sep 21, 2009 92.45 92.58 91.18 91.76 119,924 -1.11(-1.20%)
Sep 18, 2009 92.41 93.36 91.84 92.87 189,679 -0.05(-0.05%)
Sep 17, 2009 91.98 93.58 91.80 92.92 156,334 +0.89(+0.97%)
Sep 16, 2009 90.94 92.96 90.94 92.03 144,422 +0.82(+0.89%)
Sep 15, 2009 90.43 91.41 89.58 91.21 124,094 +0.99(+1.10%)
Sep 14, 2009 88.94 90.30 88.93 90.22 90,060 +0.65(+0.73%)
Sep 11, 2009 88.99 89.92 88.75 89.57 113,454 +0.79(+0.89%)
Sep 10, 2009 87.62 88.92 86.83 88.78 213,024 +0.88(+1.00%)
Sep 09, 2009 87.45 88.21 86.93 87.90 332,142 +0.31(+0.35%)
Sep 08, 2009 87.19 87.59 86.48 87.59 172,185 +0.77(+0.89%)
Sep 04, 2009 86.59 86.89 85.96 86.82 218,361 +0.09(+0.10%)
Sep 03, 2009 86.58 87.14 85.50 86.73 169,965 +0.20(+0.23%)
Sep 02, 2009 85.96 86.83 85.34 86.53 174,282 +0.12(+0.14%)
Sep 01, 2009 86.79 89.05 86.18 86.41 163,789 -0.99(-1.13%)
Aug 31, 2009 88.24 88.24 86.90 87.40 130,817 -1.17(-1.32%)
Aug 28, 2009 88.12 88.58 87.10 88.57 176,700 +0.79(+0.90%)
Aug 27, 2009 87.71 88.57 85.94 87.78 167,051 +0.24(+0.27%)
Aug 26, 2009 86.95 88.22 86.86 87.54 124,312 +0.25(+0.29%)
Aug 25, 2009 87.72 88.00 87.07 87.29 122,796 -0.09(-0.10%)
Aug 24, 2009 87.95 87.99 87.06 87.38 181,211 -0.14(-0.16%)
Aug 21, 2009 86.99 87.91 86.31 87.52 139,681 +1.29(+1.50%)
Aug 20, 2009 85.63 86.52 85.48 86.23 77,051 +0.39(+0.45%)
Aug 19, 2009 85.03 86.15 85.00 85.84 117,220 +0.38(+0.44%)
Aug 18, 2009 84.99 85.60 84.64 85.46 127,584 +0.55(+0.65%)
Aug 17, 2009 84.48 85.39 84.28 84.91 373,640 -0.63(-0.74%)
Aug 14, 2009 86.25 86.68 85.15 85.54 322,808 -1.15(-1.33%)
Aug 13, 2009 86.22 86.69 84.99 86.69 109,076 +1.22(+1.43%)
Aug 12, 2009 83.21 86.26 83.15 85.47 164,822 +2.03(+2.43%)
Aug 11, 2009 84.18 84.28 82.91 83.44 98,554 -0.75(-0.89%)
Aug 10, 2009 84.50 84.97 83.80 84.19 163,694 -0.86(-1.01%)
Aug 07, 2009 85.62 85.77 84.75 85.05 149,219 +0.71(+0.84%)
Aug 06, 2009 84.24 84.58 83.55 84.34 204,336 +0.09(+0.11%)
Aug 05, 2009 85.99 86.01 83.72 84.25 170,412 -1.53(-1.78%)
Aug 04, 2009 85.02 86.45 84.53 85.78 127,858 +0.65(+0.76%)
Aug 03, 2009 84.21 85.13 83.30 85.13 219,960 +1.07(+1.27%)
Jul 31, 2009 83.93 85.00 83.30 84.06 154,552 -0.16(-0.19%)
Jul 30, 2009 84.07 84.73 83.53 84.22 195,934 +0.59(+0.71%)
Jul 29, 2009 83.00 83.93 82.86 83.63 249,817 -0.21(-0.25%)
Jul 28, 2009 82.95 83.93 82.59 83.84 193,714 +0.48(+0.58%)
Jul 27, 2009 84.24 84.24 83.09 83.36 391,222 -0.26(-0.31%)
Jul 24, 2009 82.67 83.80 77.64 83.62 959 -1.60(-1.88%)
Jul 23, 2009 85.00 87.10 84.95 85.22 521,633 +0.22(+0.26%)
Jul 22, 2009 84.40 85.50 84.40 85.00 308,518 -0.18(-0.21%)
Jul 21, 2009 84.99 85.91 84.45 85.18 221,969 +0.50(+0.59%)
Jul 20, 2009 81.99 84.90 81.56 84.68 380,487 +3.03(+3.71%)
Jul 17, 2009 80.18 81.69 79.82 81.65 258,515 +1.57(+1.96%)
Jul 16, 2009 78.79 80.70 78.79 80.08 296,473 +1.29(+1.64%)
Jul 15, 2009 77.20 78.85 76.84 78.79 204,294 +2.62(+3.44%)
Jul 14, 2009 75.96 76.41 75.53 76.17 234,629 +0.24(+0.32%)
Jul 13, 2009 75.31 76.00 75.20 75.93 171,249 +0.37(+0.49%)
Jul 10, 2009 75.50 76.07 75.02 75.56 133,739 +0.23(+0.31%)
Jul 09, 2009 75.50 75.86 74.61 75.33 201,013 -0.11(-0.15%)
Jul 08, 2009 76.82 76.82 74.28 75.44 160,867 -0.56(-0.74%)
Jul 07, 2009 75.80 77.74 75.55 76.00 420,248 +0.21(+0.28%)
Jul 06, 2009 76.77 77.47 75.58 75.79 297,761 -1.28(-1.66%)
Jul 02, 2009 77.53 77.81 76.55 77.07 485,506 -1.35(-1.72%)
Jul 01, 2009 78.00 79.37 76.98 78.42 683,336 +1.27(+1.65%)
Jun 30, 2009 76.62 77.20 74.74 77.15 365,663 +0.43(+0.56%)
Jun 29, 2009 76.18 77.28 75.41 76.72 187,244 +0.88(+1.16%)
Jun 26, 2009 76.15 76.24 74.54 75.84 389,699 -0.25(-0.33%)
Jun 25, 2009 75.03 76.11 74.92 76.09 189,067 +1.84(+2.48%)
Jun 24, 2009 72.40 74.70 72.40 74.25 334,624 +2.05(+2.84%)
Jun 23, 2009 73.78 73.83 72.10 72.20 193,651 -1.52(-2.06%)
Jun 22, 2009 75.00 75.50 73.54 73.72 143,174 -1.80(-2.38%)
Jun 19, 2009 75.35 75.78 74.85 75.52 239,963 +0.59(+0.79%)
Jun 18, 2009 74.79 75.24 74.02 74.93 112,793 +0.27(+0.36%)
Jun 17, 2009 74.57 75.48 74.37 74.66 179,481 +0.35(+0.47%)
Jun 16, 2009 75.39 76.14 74.03 74.31 147,832 -0.87(-1.16%)
Jun 15, 2009 76.38 76.59 74.42 75.18 217,229 -2.12(-2.74%)
Jun 12, 2009 77.15 77.30 76.20 77.30 162,888 -0.35(-0.45%)
Jun 11, 2009 77.09 78.40 77.09 77.65 200,237 +0.84(+1.09%)
Jun 10, 2009 77.34 77.70 75.82 76.81 406,074 -0.35(-0.45%)
Jun 09, 2009 76.65 77.62 75.94 77.16 189,061 +0.74(+0.97%)
Jun 08, 2009 75.53 77.19 74.91 76.42 284,514 -0.54(-0.70%)
Jun 05, 2009 77.68 78.20 76.36 76.96 365,509 -0.37(-0.48%)
Jun 04, 2009 77.36 77.88 76.13 77.33 273,380 +0.09(+0.12%)
Jun 03, 2009 77.29 78.16 76.81 77.24 305,004 -1.01(-1.29%)
Jun 02, 2009 74.75 78.50 74.75 78.25 669,460 +2.86(+3.79%)
Jun 01, 2009 72.09 75.93 72.09 75.39 475,259 +4.20(+5.90%)
May 29, 2009 71.60 72.15 70.34 71.19 348,333 -0.53(-0.74%)
May 28, 2009 72.28 73.32 70.36 71.72 312,968 -0.15(-0.21%)
May 27, 2009 73.33 73.55 71.87 71.87 336,283 -1.29(-1.76%)
May 26, 2009 70.76 73.25 70.61 73.16 476,323 +2.56(+3.63%)
May 22, 2009 72.43 72.65 70.46 70.60 299,252 -1.28(-1.78%)
May 21, 2009 72.95 72.95 71.61 71.88 343,092 -1.62(-2.20%)
May 20, 2009 74.12 75.39 73.44 73.50 471,496 -0.40(-0.54%)
May 19, 2009 73.04 74.56 73.04 73.90 309,152 -0.46(-0.62%)
May 18, 2009 73.13 74.36 72.55 74.36 379,678 +1.80(+2.48%)
May 15, 2009 72.21 73.08 71.56 72.56 648,697 +0.47(+0.65%)
May 14, 2009 72.30 73.24 71.72 72.09 484,787 +0.16(+0.22%)
May 13, 2009 72.84 73.86 71.71 71.93 611,097 -1.34(-1.83%)
May 12, 2009 74.45 74.45 71.46 73.27 670,878 -1.42(-1.90%)
May 11, 2009 75.93 75.93 73.85 74.69 557,763 -1.96(-2.56%)
May 08, 2009 75.79 77.00 73.46 76.65 619,464 +1.01(+1.34%)
May 07, 2009 76.67 76.87 74.92 75.64 683,411 +0.03(+0.04%)
May 06, 2009 76.42 76.95 74.58 75.61 546,682 +0.16(+0.21%)
May 05, 2009 75.30 77.34 75.27 75.45 624,328 -0.55(-0.72%)
May 04, 2009 75.75 76.06 74.06 76.00 809,931 +0.39(+0.52%)
May 01, 2009 69.02 75.90 69.00 75.61 2,459,160 +13.98(+22.68%)
Apr 30, 2009 61.32 64.18 60.96 61.63 727,333 +0.43(+0.70%)
Apr 29, 2009 58.50 62.10 58.03 61.20 808,021 +3.07(+5.28%)
Apr 28, 2009 56.32 58.53 55.86 58.13 540,237 +1.47(+2.59%)
Apr 27, 2009 55.65 57.11 55.56 56.66 438,820 +0.20(+0.35%)
Apr 24, 2009 55.15 56.75 54.92 56.46 657,150 +1.99(+3.65%)
Apr 23, 2009 56.00 56.00 52.70 54.47 1,152,656 -2.71(-4.74%)
Apr 22, 2009 55.70 58.26 55.57 57.18 313,693 +1.20(+2.14%)
Apr 21, 2009 55.71 56.77 55.71 55.98 351,180 -0.44(-0.78%)
Apr 20, 2009 58.08 58.74 56.06 56.42 424,497 -2.57(-4.36%)
Apr 17, 2009 57.25 59.08 56.75 58.99 527,034 +1.66(+2.90%)
Apr 16, 2009 55.71 57.46 55.55 57.33 282,260 +1.82(+3.28%)
Apr 15, 2009 54.49 55.53 54.43 55.51 446,525 +0.63(+1.15%)
Apr 14, 2009 54.46 55.04 53.91 54.88 373,753 +0.16(+0.29%)
Apr 13, 2009 54.75 55.09 53.82 54.72 218,719 -0.55(-1.00%)
Apr 09, 2009 53.54 55.77 53.54 55.27 581,311 +2.31(+4.36%)
Apr 08, 2009 52.08 53.13 51.97 52.96 487,570 +0.64(+1.22%)
Apr 07, 2009 54.87 55.03 51.91 52.32 862,921 -3.20(-5.76%)
Apr 06, 2009 54.95 56.07 54.38 55.52 842,369 +0.30(+0.54%)
Apr 03, 2009 54.18 55.22 52.92 55.22 705,787 +1.04(+1.92%)
Apr 02, 2009 52.45 55.27 52.38 54.18 542,538 +2.54(+4.92%)
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.