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

Mettler-Toledo International (NY: MTD )

1,520.75 -9.80 (-0.64%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Oct 31, 2008 76.60 78.44 75.65 76.54 388,435 -0.88(-1.14%)
Oct 30, 2008 75.60 77.42 74.18 77.42 208,279 +3.39(+4.58%)
Oct 29, 2008 71.26 75.82 70.93 74.03 259,374 +2.63(+3.68%)
Oct 28, 2008 70.00 71.63 68.22 71.40 311,703 +2.12(+3.06%)
Oct 27, 2008 71.70 71.70 69.17 69.28 442,931 -2.50(-3.48%)
Oct 24, 2008 72.03 73.38 71.01 71.78 321,142 -2.23(-3.01%)
Oct 23, 2008 77.54 77.62 71.18 74.01 651,508 -3.53(-4.55%)
Oct 22, 2008 81.40 81.40 76.07 77.54 264,702 -5.65(-6.79%)
Oct 21, 2008 82.70 84.88 82.09 83.19 423,642 +0.12(+0.14%)
Oct 20, 2008 81.87 83.07 81.08 83.07 254,896 +1.18(+1.44%)
Oct 17, 2008 81.19 84.49 81.19 81.89 0 -0.74(-0.90%)
Oct 16, 2008 80.50 82.63 76.49 82.63 510,310 +3.03(+3.81%)
Oct 15, 2008 84.82 84.82 79.60 79.60 496,427 -5.55(-6.52%)
Oct 14, 2008 86.50 87.76 83.39 85.15 550,216 +0.37(+0.44%)
Oct 13, 2008 83.16 85.63 83.16 84.78 633,309 +3.57(+4.40%)
Oct 10, 2008 76.23 82.05 72.35 81.21 770,122 +1.52(+1.91%)
Oct 09, 2008 81.04 85.79 79.07 79.69 673,637 -1.43(-1.76%)
Oct 08, 2008 80.67 83.58 79.13 81.12 755,237 -1.28(-1.55%)
Oct 07, 2008 88.00 88.67 81.53 82.40 577,314 -5.21(-5.95%)
Oct 06, 2008 88.18 88.53 82.68 87.61 712,923 -2.78(-3.08%)
Oct 03, 2008 91.92 93.48 90.36 90.39 0 -1.14(-1.25%)
Oct 02, 2008 97.86 97.86 90.81 91.53 435,085 -6.80(-6.92%)
Oct 01, 2008 97.84 98.62 96.55 98.33 288,875 +0.33(+0.34%)
Sep 30, 2008 96.75 98.00 94.87 98.00 260,196 +1.94(+2.02%)
Sep 29, 2008 100.00 100.00 95.16 96.06 343,527 -4.92(-4.87%)
Sep 26, 2008 100.00 101.83 97.81 100.98 0 +0.21(+0.21%)
Sep 25, 2008 98.62 101.59 98.26 100.77 467,340 +2.60(+2.65%)
Sep 24, 2008 98.80 98.80 96.48 98.17 176,048 +0.00(+0.00%)
Sep 23, 2008 99.80 100.03 97.97 98.17 180,563 -2.14(-2.13%)
Sep 22, 2008 103.50 104.85 100.22 100.31 227,001 -3.58(-3.45%)
Sep 19, 2008 96.74 104.21 96.74 103.89 0 +2.49(+2.46%)
Sep 18, 2008 100.10 101.74 95.05 101.40 465,355 +2.82(+2.86%)
Sep 17, 2008 99.30 99.30 95.16 98.58 503,458 -2.03(-2.02%)
Sep 16, 2008 99.39 100.76 97.18 100.61 294,636 +0.56(+0.56%)
Sep 15, 2008 99.73 102.40 99.69 100.05 242,258 -2.10(-2.06%)
Sep 12, 2008 101.00 102.41 100.10 102.15 190,846 +0.48(+0.47%)
Sep 11, 2008 99.41 101.79 98.48 101.67 253,738 +1.00(+0.99%)
Sep 10, 2008 102.22 102.22 99.81 100.67 245,586 -0.58(-0.57%)
Sep 09, 2008 103.31 103.40 100.96 101.25 317,565 -1.66(-1.61%)
Sep 08, 2008 103.18 103.26 101.72 102.91 224,782 +1.77(+1.75%)
Sep 05, 2008 101.45 101.45 98.09 101.14 0 -0.35(-0.34%)
Sep 04, 2008 104.00 104.64 100.09 101.49 631,840 -2.68(-2.57%)
Sep 03, 2008 106.28 106.78 104.07 104.17 402,142 -1.70(-1.61%)
Sep 02, 2008 105.70 106.89 105.30 105.87 313,784 +0.67(+0.64%)
Aug 29, 2008 105.72 105.73 104.01 105.20 0 -0.35(-0.33%)
Aug 28, 2008 105.00 105.72 104.82 105.55 90,621 +0.66(+0.63%)
Aug 27, 2008 103.65 105.16 103.50 104.89 167,878 +0.89(+0.86%)
Aug 26, 2008 105.25 106.22 103.77 104.00 212,124 -2.18(-2.05%)
Aug 25, 2008 106.25 106.86 105.43 106.18 203,816 -0.14(-0.13%)
Aug 22, 2008 105.71 106.83 105.30 106.32 0 +0.70(+0.66%)
Aug 21, 2008 105.20 106.39 105.08 105.62 173,120 -0.45(-0.42%)
Aug 20, 2008 106.30 106.87 105.80 106.07 141,560 +0.03(+0.03%)
Aug 19, 2008 107.75 107.75 105.49 106.04 260,473 -1.88(-1.74%)
Aug 18, 2008 108.80 109.16 107.35 107.92 206,226 +0.24(+0.22%)
Aug 15, 2008 107.85 108.99 107.21 107.68 0 +0.49(+0.46%)
Aug 14, 2008 106.42 107.40 105.20 107.19 231,826 +0.56(+0.53%)
Aug 13, 2008 105.49 107.15 104.51 106.63 194,899 +1.05(+0.99%)
Aug 12, 2008 107.05 107.05 104.63 105.58 421,403 -2.42(-2.24%)
Aug 11, 2008 108.11 108.77 107.46 108.00 198,666 -1.00(-0.92%)
Aug 08, 2008 107.43 109.59 106.75 109.00 271,540 +1.06(+0.98%)
Aug 07, 2008 108.90 108.90 107.48 107.94 319,221 -1.06(-0.97%)
Aug 06, 2008 107.93 109.45 107.76 109.00 484,978 +1.05(+0.97%)
Aug 05, 2008 107.00 108.08 106.02 107.95 344,556 +0.82(+0.77%)
Aug 04, 2008 108.00 108.27 106.28 107.13 261,635 -0.37(-0.34%)
Aug 01, 2008 108.10 109.00 106.61 107.50 326,398 -0.01(-0.01%)
Jul 31, 2008 108.43 109.53 107.38 107.51 471,561 -1.65(-1.51%)
Jul 30, 2008 109.92 110.27 108.12 109.16 292,360 +0.59(+0.54%)
Jul 29, 2008 108.57 109.21 107.25 108.57 482,421 +1.99(+1.87%)
Jul 28, 2008 107.96 109.49 106.26 106.58 512,700 -2.21(-2.03%)
Jul 25, 2008 102.46 108.94 101.89 108.79 1,405,276 +10.09(+10.22%)
Jul 24, 2008 100.25 101.18 98.11 98.70 537,586 -1.13(-1.13%)
Jul 23, 2008 100.44 100.65 99.45 99.83 262,573 -0.92(-0.91%)
Jul 22, 2008 98.28 101.36 98.21 100.75 268,974 +2.47(+2.51%)
Jul 21, 2008 98.07 98.71 97.62 98.28 118,461 +0.10(+0.10%)
Jul 18, 2008 96.17 98.66 95.83 98.18 337,492 +2.39(+2.50%)
Jul 17, 2008 94.39 95.97 94.39 95.79 328,446 +1.50(+1.59%)
Jul 16, 2008 93.47 94.62 93.15 94.29 448,957 +1.34(+1.44%)
Jul 15, 2008 92.48 93.53 91.29 92.95 856,765 +0.35(+0.38%)
Jul 14, 2008 94.48 94.86 91.61 92.60 262,814 -0.57(-0.61%)
Jul 11, 2008 93.03 93.69 92.50 93.17 409,510 -0.37(-0.40%)
Jul 10, 2008 92.81 94.02 92.09 93.54 361,854 -0.28(-0.30%)
Jul 09, 2008 96.10 96.85 93.66 93.82 293,237 -1.78(-1.86%)
Jul 08, 2008 95.00 95.95 94.26 95.60 313,949 +0.20(+0.21%)
Jul 07, 2008 96.10 96.35 94.45 95.40 254,973 +0.11(+0.12%)
Jul 04, 2008 96.29 96.72 94.65 95.29 273,098 +0.00(+0.00%)
Jul 03, 2008 96.29 96.72 94.65 95.29 273,098 -0.80(-0.83%)
Jul 02, 2008 97.00 97.12 95.55 96.09 266,167 -0.42(-0.44%)
Jul 01, 2008 94.89 96.67 94.27 96.51 533,947 +1.65(+1.74%)
Jun 30, 2008 94.67 95.39 93.01 94.86 277,527 +0.81(+0.86%)
Jun 27, 2008 95.67 96.35 93.82 94.05 365,637 -1.93(-2.01%)
Jun 26, 2008 97.26 97.26 95.97 95.98 278,381 -1.39(-1.43%)
Jun 25, 2008 97.30 98.14 96.70 97.37 253,801 +0.17(+0.17%)
Jun 24, 2008 98.35 98.35 95.70 97.20 387,849 -2.10(-2.11%)
Jun 23, 2008 99.76 99.99 98.63 99.30 179,431 -0.68(-0.68%)
Jun 20, 2008 101.30 101.45 98.94 99.98 245,016 -1.78(-1.75%)
Jun 19, 2008 101.94 102.19 100.65 101.76 301,710 +0.13(+0.13%)
Jun 18, 2008 103.11 103.47 101.45 101.63 193,977 -1.62(-1.57%)
Jun 17, 2008 104.83 104.95 103.18 103.25 294,251 -0.75(-0.72%)
Jun 16, 2008 103.72 105.00 103.62 104.00 361,683 -1.01(-0.96%)
Jun 13, 2008 99.49 106.00 99.49 105.01 362,272 +5.64(+5.68%)
Jun 12, 2008 98.34 100.35 98.22 99.37 188,215 +0.81(+0.82%)
Jun 11, 2008 100.00 101.00 98.37 98.56 281,447 -1.21(-1.21%)
Jun 10, 2008 98.98 100.06 98.62 99.77 239,989 -0.11(-0.11%)
Jun 09, 2008 101.15 101.29 99.40 99.88 281,942 -0.95(-0.94%)
Jun 06, 2008 103.51 103.51 100.68 100.83 187,959 -2.83(-2.73%)
Jun 05, 2008 103.00 103.73 101.28 103.66 254,241 +1.28(+1.25%)
Jun 04, 2008 100.26 102.80 99.95 102.38 350,048 +1.24(+1.23%)
Jun 03, 2008 104.53 104.81 100.95 101.14 500,451 -2.72(-2.62%)
Jun 02, 2008 103.92 104.23 101.49 103.86 375,733 +0.16(+0.15%)
May 30, 2008 103.50 103.70 102.29 103.70 329,019 +0.36(+0.35%)
May 29, 2008 104.45 104.56 102.58 103.34 275,919 -0.81(-0.78%)
May 28, 2008 103.05 104.44 102.60 104.15 295,696 +1.49(+1.45%)
May 27, 2008 100.50 102.91 99.83 102.66 251,226 +1.74(+1.72%)
May 26, 2008 101.00 101.43 100.44 100.92 0 +0.00(+0.00%)
May 23, 2008 101.00 101.43 100.44 100.92 206,649 -0.35(-0.35%)
May 22, 2008 100.27 101.55 99.94 101.27 191,498 +0.86(+0.86%)
May 21, 2008 100.25 101.47 100.19 100.41 266,571 -0.02(-0.02%)
May 20, 2008 100.75 101.13 99.61 100.43 257,707 -0.62(-0.61%)
May 19, 2008 101.74 101.74 100.82 101.05 308,755 -0.30(-0.30%)
May 16, 2008 99.75 101.49 99.41 101.35 261,085 +2.30(+2.32%)
May 15, 2008 99.40 99.97 98.23 99.05 279,710 -0.11(-0.11%)
May 14, 2008 97.80 100.12 97.56 99.16 382,100 +1.44(+1.47%)
May 13, 2008 97.30 98.85 97.13 97.72 287,690 +0.73(+0.75%)
May 12, 2008 96.87 97.08 95.54 96.99 265,921 -0.06(-0.06%)
May 09, 2008 97.48 97.48 96.09 97.05 72,433 -0.43(-0.44%)
May 08, 2008 97.70 97.83 96.52 97.48 193,737 -0.23(-0.24%)
May 07, 2008 97.90 98.38 97.50 97.71 292,543 +0.19(+0.19%)
May 06, 2008 97.49 98.31 96.95 97.52 356,567 +0.22(+0.23%)
May 05, 2008 96.79 98.16 96.52 97.30 368,401 -0.57(-0.58%)
May 02, 2008 97.50 98.32 96.72 97.87 452,604 +0.75(+0.77%)
May 01, 2008 95.75 97.47 94.20 97.12 289,807 +1.86(+1.95%)
Apr 30, 2008 98.86 99.35 94.24 95.26 619,271 -4.00(-4.03%)
Apr 29, 2008 101.46 101.46 98.57 99.26 405,970 -2.75(-2.70%)
Apr 28, 2008 102.70 104.02 101.05 102.01 382,548 -0.96(-0.93%)
Apr 25, 2008 105.50 105.75 96.01 102.97 1,359,852 +0.09(+0.09%)
Apr 24, 2008 101.53 103.47 99.24 102.88 409,458 +0.91(+0.89%)
Apr 23, 2008 98.95 102.30 98.69 101.97 299,324 +2.57(+2.59%)
Apr 22, 2008 101.09 101.60 99.29 99.40 261,975 -1.69(-1.67%)
Apr 21, 2008 100.57 101.89 100.43 101.09 240,342 +0.53(+0.53%)
Apr 18, 2008 99.67 100.65 98.94 100.56 155,400 +2.28(+2.32%)
Apr 17, 2008 97.96 98.52 96.98 98.28 135,337 +0.04(+0.04%)
Apr 16, 2008 97.65 99.19 97.14 98.24 376,562 +1.75(+1.81%)
Apr 15, 2008 94.90 96.75 92.38 96.49 625,531 -0.35(-0.36%)
Apr 14, 2008 97.55 98.14 96.10 96.84 151,767 -0.56(-0.57%)
Apr 11, 2008 98.63 98.69 96.83 97.40 170,900 -1.78(-1.79%)
Apr 10, 2008 98.80 99.43 97.67 99.18 133,500 +0.04(+0.04%)
Apr 09, 2008 98.80 99.48 97.85 99.14 286,800 -0.29(-0.29%)
Apr 08, 2008 99.10 99.64 98.31 99.43 183,700 +0.17(+0.17%)
Apr 07, 2008 99.67 100.34 98.31 99.26 181,600 -0.26(-0.26%)
Apr 04, 2008 99.23 100.80 99.19 99.52 136,600 +0.29(+0.29%)
Apr 03, 2008 99.10 99.99 98.33 99.23 224,720 +0.06(+0.06%)
Apr 02, 2008 99.20 99.93 97.86 99.17 374,200 +0.18(+0.18%)
Apr 01, 2008 98.13 99.25 97.37 98.99 232,900 +1.87(+1.93%)
Mar 31, 2008 95.74 97.60 95.74 97.12 248,310 +1.82(+1.91%)
Mar 28, 2008 96.00 96.77 95.14 95.30 144,700 -0.20(-0.21%)
Mar 27, 2008 96.45 96.74 95.39 95.50 214,300 -0.31(-0.32%)
Mar 26, 2008 95.75 96.33 95.20 95.81 215,400 -0.90(-0.93%)
Mar 25, 2008 96.18 98.27 95.03 96.71 280,980 +0.53(+0.55%)
Mar 24, 2008 94.90 96.68 94.67 96.18 188,200 +2.03(+2.16%)
Mar 21, 2008 95.20 95.73 93.63 94.15 348,278 +0.00(+0.00%)
Mar 20, 2008 95.20 95.73 93.63 94.15 348,278 -0.80(-0.84%)
Mar 19, 2008 93.35 97.06 93.35 94.95 639,900 +2.42(+2.62%)
Mar 18, 2008 88.30 92.66 88.23 92.53 513,657 +5.02(+5.74%)
Mar 17, 2008 87.01 88.99 86.26 87.51 358,000 -2.05(-2.29%)
Mar 14, 2008 91.75 91.99 89.15 89.56 287,025 -0.95(-1.05%)
Mar 13, 2008 89.00 90.87 88.70 90.51 306,652 +0.38(+0.42%)
Mar 12, 2008 90.28 91.24 89.61 90.13 536,544 -0.25(-0.28%)
Mar 11, 2008 93.00 93.63 89.56 90.38 507,900 -0.81(-0.89%)
Mar 10, 2008 94.10 94.10 91.01 91.19 202,700 -2.41(-2.57%)
Mar 07, 2008 95.71 96.17 92.64 93.60 379,800 -2.40(-2.50%)
Mar 06, 2008 96.75 97.07 95.65 96.00 249,900 -0.04(-0.04%)
Mar 05, 2008 96.75 96.83 95.12 96.04 387,100 -0.48(-0.50%)
Mar 04, 2008 99.10 99.10 96.15 96.52 318,923 -2.82(-2.84%)
Mar 03, 2008 97.85 99.36 97.70 99.34 254,272 +1.64(+1.68%)
Feb 29, 2008 100.00 100.35 97.26 97.70 291,500 -2.83(-2.82%)
Feb 28, 2008 100.87 101.10 100.26 100.53 218,200 -1.34(-1.32%)
Feb 27, 2008 102.28 103.67 101.31 101.87 250,700 -1.39(-1.35%)
Feb 26, 2008 103.60 104.44 102.78 103.26 196,600 -0.85(-0.82%)
Feb 25, 2008 102.96 104.55 101.66 104.11 241,150 +1.81(+1.77%)
Feb 22, 2008 102.33 103.91 100.95 102.30 301,003 -0.62(-0.60%)
Feb 21, 2008 104.35 105.23 102.49 102.92 252,503 -0.60(-0.58%)
Feb 20, 2008 104.38 104.38 102.70 103.52 407,500 -1.05(-1.00%)
Feb 19, 2008 106.73 107.30 104.10 104.57 367,389 +0.20(+0.19%)
Feb 18, 2008 104.55 105.05 101.70 104.37 0 +0.00(+0.00%)
Feb 15, 2008 104.55 105.05 101.70 104.37 455,600 -0.76(-0.72%)
Feb 14, 2008 106.45 107.69 104.95 105.13 273,400 -1.16(-1.09%)
Feb 13, 2008 105.00 106.50 105.00 106.29 165,500 +1.63(+1.56%)
Feb 12, 2008 104.99 105.88 104.51 104.66 216,600 -0.12(-0.11%)
Feb 11, 2008 105.21 105.96 104.06 104.78 332,100 -0.43(-0.41%)
Feb 08, 2008 107.70 107.75 104.02 105.21 1,584,297 +5.16(+5.16%)
Feb 07, 2008 97.89 102.63 96.72 100.05 781,110 +1.25(+1.27%)
Feb 06, 2008 96.20 100.75 95.89 98.80 904,113 +3.09(+3.23%)
Feb 05, 2008 96.92 97.16 95.63 95.71 417,800 -3.69(-3.71%)
Feb 04, 2008 98.40 100.10 98.28 99.40 310,000 +0.29(+0.29%)
Feb 01, 2008 99.70 100.85 98.60 99.11 341,484 -0.41(-0.41%)
Jan 31, 2008 97.16 100.16 96.15 99.52 574,860 +1.86(+1.90%)
Jan 30, 2008 95.50 98.44 95.03 97.66 462,700 +2.13(+2.23%)
Jan 29, 2008 96.00 96.22 95.28 95.53 265,500 -0.23(-0.24%)
Jan 28, 2008 94.70 96.08 94.33 95.76 235,076 +0.33(+0.35%)
Jan 25, 2008 95.63 97.29 94.81 95.43 427,788 -0.23(-0.24%)
Jan 24, 2008 96.45 99.40 94.90 95.66 986,323 +0.38(+0.40%)
Jan 23, 2008 94.50 95.71 92.91 95.28 762,038 -0.65(-0.68%)
Jan 22, 2008 95.50 97.63 94.32 95.93 755,238 -4.96(-4.92%)
Jan 21, 2008 104.31 104.76 99.09 100.89 0 +0.00(+0.00%)
Jan 18, 2008 104.31 104.76 99.09 100.89 565,631 -3.41(-3.27%)
Jan 17, 2008 108.25 109.27 103.53 104.30 577,600 -3.87(-3.58%)
Jan 16, 2008 108.35 109.52 106.17 108.17 689,682 -0.14(-0.13%)
Jan 15, 2008 108.25 110.27 108.22 108.31 373,900 -1.71(-1.55%)
Jan 14, 2008 109.90 110.59 108.94 110.02 397,500 +1.33(+1.22%)
Jan 11, 2008 109.05 110.21 108.00 108.69 336,800 -0.81(-0.74%)
Jan 10, 2008 108.34 110.33 108.34 109.50 652,400 +0.95(+0.88%)
Jan 09, 2008 108.54 110.52 108.00 108.55 341,500 -0.96(-0.88%)
Jan 08, 2008 112.80 112.90 109.35 109.51 342,344 -2.42(-2.16%)
Jan 07, 2008 109.35 113.74 109.10 111.93 457,500 +3.22(+2.96%)
Jan 04, 2008 110.96 111.28 108.45 108.71 259,700 -3.66(-3.26%)
Jan 03, 2008 112.88 113.55 111.60 112.37 272,600 +0.27(+0.24%)
Jan 02, 2008 113.31 115.09 111.43 112.10 275,900 -1.70(-1.49%)
Jan 01, 2008 115.28 115.76 113.10 113.80 0 +0.00(+0.00%)
Dec 31, 2007 115.28 115.76 113.10 113.80 136,400 -1.49(-1.29%)
Dec 28, 2007 114.88 115.68 114.72 115.29 88,240 +0.44(+0.38%)
Dec 27, 2007 117.10 117.40 114.84 114.85 121,200 -2.57(-2.19%)
Dec 26, 2007 116.10 117.94 115.99 117.42 118,200 +1.52(+1.31%)
Dec 24, 2007 115.90 116.60 115.62 115.90 56,900 +0.52(+0.45%)
Dec 21, 2007 116.25 116.91 114.21 115.38 179,900 +0.45(+0.39%)
Dec 20, 2007 114.35 115.03 112.28 114.93 259,000 +1.59(+1.40%)
Dec 19, 2007 110.49 113.97 110.32 113.34 272,400 +2.08(+1.87%)
Dec 18, 2007 112.23 112.88 110.65 111.26 308,200 -0.20(-0.18%)
Dec 17, 2007 113.08 113.09 110.22 111.46 334,000 -1.62(-1.43%)
Dec 14, 2007 112.74 114.61 111.72 113.08 330,600 -2.31(-2.00%)
Dec 13, 2007 114.14 115.78 114.14 115.39 167,400 +0.89(+0.78%)
Dec 12, 2007 115.14 116.75 113.61 114.50 242,691 -0.15(-0.13%)
Dec 11, 2007 119.30 119.30 114.09 114.65 339,800 -3.89(-3.28%)
Dec 10, 2007 119.00 119.84 118.31 118.54 234,715 +0.11(+0.09%)
Dec 07, 2007 118.40 119.53 116.20 118.43 183,300 -0.02(-0.02%)
Dec 06, 2007 117.77 118.55 117.13 118.45 246,000 +1.21(+1.03%)
Dec 05, 2007 116.30 118.40 116.30 117.24 319,700 +0.96(+0.83%)
Dec 04, 2007 115.20 117.69 114.15 116.28 341,600 +0.48(+0.41%)
Dec 03, 2007 116.08 117.28 115.65 115.80 269,504 -0.56(-0.48%)
Nov 30, 2007 118.50 118.78 115.87 116.36 193,400 -1.23(-1.05%)
Nov 29, 2007 116.90 118.46 115.39 117.59 209,700 -0.24(-0.20%)
Nov 28, 2007 117.17 119.19 116.42 117.83 256,750 +1.23(+1.05%)
Nov 27, 2007 113.60 116.74 113.41 116.60 376,421 +3.97(+3.52%)
Nov 26, 2007 112.70 113.58 111.93 112.63 411,502 -0.67(-0.59%)
Nov 23, 2007 111.02 113.68 111.02 113.30 93,700 +2.37(+2.14%)
Nov 21, 2007 111.65 112.55 110.64 110.93 365,944 -2.67(-2.35%)
Nov 20, 2007 112.18 114.66 112.18 113.60 344,700 +1.20(+1.07%)
Nov 19, 2007 115.17 115.70 111.68 112.40 515,345 -4.29(-3.68%)
Nov 16, 2007 115.96 117.13 114.32 116.69 437,100 +1.14(+0.99%)
Nov 15, 2007 115.67 116.80 115.00 115.55 284,300 -0.60(-0.52%)
Nov 14, 2007 115.36 117.29 115.36 116.15 254,500 -0.39(-0.33%)
Nov 13, 2007 114.45 116.75 112.07 116.54 560,800 +3.84(+3.41%)
Nov 12, 2007 110.92 114.46 108.88 112.70 370,675 +2.79(+2.54%)
Nov 09, 2007 112.40 112.99 109.91 109.91 367,200 -3.29(-2.91%)
Nov 08, 2007 112.85 114.00 112.20 113.20 244,400 +1.12(+1.00%)
Nov 07, 2007 115.30 116.08 111.54 112.08 554,700 -4.20(-3.61%)
Nov 06, 2007 112.81 116.74 112.10 116.28 433,500 +4.47(+4.00%)
Nov 05, 2007 110.39 112.37 106.90 111.81 537,500 -0.71(-0.63%)
Nov 02, 2007 115.00 119.25 110.88 112.52 716,800 +7.41(+7.05%)
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.