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

Matrix Service Company (NQ: MTRX )

11.96 +0.22 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2018 14.95 15.10 14.30 14.30 169,502 -0.62(-4.19%)
Feb 27, 2018 15.30 15.55 14.85 14.93 113,034 -0.32(-2.13%)
Feb 26, 2018 15.35 15.35 14.95 15.25 123,366 -0.05(-0.33%)
Feb 23, 2018 15.30 15.60 15.20 15.30 157,841 +0.15(+0.99%)
Feb 22, 2018 15.60 15.85 15.15 15.15 214,862 -0.40(-2.57%)
Feb 21, 2018 15.50 15.75 15.43 15.55 167,219 +0.10(+0.65%)
Feb 20, 2018 15.35 15.60 15.30 15.45 153,614 -0.05(-0.32%)
Feb 16, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 15, 2018 15.75 15.75 15.30 15.50 191,074 -0.20(-1.27%)
Feb 14, 2018 15.85 14.40 15.70 323,290 +0.95(+6.44%)
Feb 13, 2018 14.80 15.00 14.70 14.75 191,908 -0.10(-0.67%)
Feb 12, 2018 15.10 15.35 14.75 14.85 339,195 -0.22(-1.49%)
Feb 09, 2018 14.50 15.10 14.40 15.07 289,740 +0.62(+4.33%)
Feb 08, 2018 15.60 16.00 14.05 14.45 523,032 -2.30(-13.73%)
Feb 07, 2018 16.95 17.00 16.70 16.75 177,067 -0.20(-1.18%)
Feb 06, 2018 16.60 17.25 16.60 16.95 217,853 -0.10(-0.59%)
Feb 05, 2018 17.60 17.60 16.80 17.05 117,421 -0.80(-4.48%)
Feb 02, 2018 17.95 18.20 17.35 17.85 236,931 -0.30(-1.65%)
Feb 01, 2018 17.80 18.23 17.65 18.15 139,216 +0.25(+1.40%)
Jan 31, 2018 17.70 18.10 17.70 17.90 140,666 +0.25(+1.42%)
Jan 30, 2018 17.70 17.70 17.30 17.65 169,514 -0.10(-0.56%)
Jan 29, 2018 18.25 18.40 17.55 17.75 205,457 -0.65(-3.53%)
Jan 26, 2018 18.60 18.75 18.20 18.40 98,417 -0.10(-0.54%)
Jan 25, 2018 18.85 18.85 18.30 18.50 181,441 -0.20(-1.07%)
Jan 24, 2018 18.90 19.05 18.57 18.70 99,628 -0.25(-1.32%)
Jan 23, 2018 19.20 19.20 18.60 18.95 131,744 -0.25(-1.30%)
Jan 22, 2018 19.35 19.40 18.93 19.20 177,878 -0.15(-0.78%)
Jan 19, 2018 19.40 19.50 19.12 19.35 114,782 -0.15(-0.77%)
Jan 18, 2018 19.65 19.75 19.10 19.50 267,557 -0.25(-1.27%)
Jan 17, 2018 19.65 19.85 19.50 19.75 176,871 +0.15(+0.77%)
Jan 16, 2018 20.00 20.05 19.40 19.60 249,533 -0.35(-1.75%)
Jan 12, 2018 19.95 19.95 19.95 0 -0.05(-0.25%)
Jan 11, 2018 18.60 20.00 18.50 20.00 333,504 +1.55(+8.40%)
Jan 10, 2018 18.60 18.45 281,441 +0.40(+2.22%)
Jan 09, 2018 18.00 18.10 17.75 18.05 172,709 +0.15(+0.84%)
Jan 08, 2018 17.85 17.95 17.45 17.90 151,543 +0.00(+0.00%)
Jan 05, 2018 18.05 18.05 17.62 17.90 178,409 -0.10(-0.56%)
Jan 04, 2018 18.20 18.25 17.80 18.00 215,113 -0.15(-0.83%)
Jan 03, 2018 18.30 18.40 18.05 18.15 151,461 -0.15(-0.82%)
Jan 02, 2018 17.90 18.40 17.90 18.30 209,351 +0.50(+2.81%)
Dec 29, 2017 17.80 17.80 17.80 0 -0.40(-2.20%)
Dec 28, 2017 18.40 18.40 17.98 18.20 115,548 -0.10(-0.55%)
Dec 27, 2017 18.20 18.50 18.10 18.30 190,015 +0.15(+0.83%)
Dec 26, 2017 17.85 18.25 17.75 18.15 129,573 +0.30(+1.68%)
Dec 22, 2017 17.75 18.05 17.60 17.85 140,463 +0.15(+0.85%)
Dec 21, 2017 17.55 17.82 17.50 17.70 212,709 +0.15(+0.85%)
Dec 20, 2017 18.05 18.27 17.45 17.55 556,885 -0.35(-1.96%)
Dec 19, 2017 17.75 18.20 17.65 17.90 284,017 +0.15(+0.85%)
Dec 18, 2017 17.40 17.88 17.40 17.75 184,102 +0.35(+2.01%)
Dec 15, 2017 17.25 17.75 17.25 17.40 661,653 +0.20(+1.16%)
Dec 14, 2017 17.65 17.80 17.05 17.20 245,212 -0.45(-2.55%)
Dec 13, 2017 17.25 17.70 16.95 17.65 240,685 +0.40(+2.32%)
Dec 12, 2017 17.40 17.45 17.15 17.25 182,771 -0.05(-0.29%)
Dec 11, 2017 17.05 17.45 16.95 17.30 221,664 +0.20(+1.17%)
Dec 08, 2017 17.05 17.25 16.75 17.10 139,834 +0.10(+0.59%)
Dec 07, 2017 16.85 17.25 16.85 17.00 164,101 +0.05(+0.29%)
Dec 06, 2017 17.20 17.35 16.85 16.95 173,955 -0.25(-1.45%)
Dec 05, 2017 17.60 17.60 17.05 17.20 163,189 -0.45(-2.55%)
Dec 04, 2017 17.75 18.00 17.50 17.65 237,399 -0.05(-0.28%)
Dec 01, 2017 17.20 17.88 17.20 17.70 267,616 +0.60(+3.51%)
Nov 30, 2017 17.55 17.77 16.92 17.10 315,217 -0.45(-2.56%)
Nov 29, 2017 17.35 17.60 17.20 17.55 213,335 +0.10(+0.57%)
Nov 28, 2017 16.75 17.45 16.26 17.45 388,150 +0.70(+4.18%)
Nov 27, 2017 17.25 17.35 16.70 16.75 206,324 -0.50(-2.90%)
Nov 24, 2017 17.05 17.25 16.85 17.25 98,413 +0.20(+1.17%)
Nov 22, 2017 16.90 17.35 16.85 17.05 198,567 +0.15(+0.89%)
Nov 21, 2017 16.70 17.07 16.60 16.90 324,310 +0.20(+1.20%)
Nov 20, 2017 15.50 16.80 15.45 16.70 782,460 +1.20(+7.74%)
Nov 17, 2017 15.50 15.55 15.40 15.50 788,190 +0.00(+0.00%)
Nov 16, 2017 15.40 15.55 15.30 15.50 293,996 +0.15(+0.98%)
Nov 15, 2017 15.30 15.40 14.90 15.35 598,093 -0.05(-0.32%)
Nov 14, 2017 15.30 15.55 15.01 15.40 506,840 +0.10(+0.65%)
Nov 13, 2017 15.25 15.55 15.20 15.30 431,503 -0.20(-1.29%)
Nov 10, 2017 14.90 15.80 14.90 15.50 590,393 +0.65(+4.38%)
Nov 09, 2017 14.80 15.03 14.80 14.85 336,754 +0.10(+0.68%)
Nov 08, 2017 14.80 14.95 14.60 14.75 389,997 -0.05(-0.34%)
Nov 07, 2017 14.65 15.15 14.47 14.80 353,285 +0.60(+4.23%)
Nov 06, 2017 13.95 14.20 13.80 14.20 157,927 +0.20(+1.43%)
Nov 03, 2017 14.00 14.10 13.85 14.00 129,682 +0.05(+0.36%)
Nov 02, 2017 13.95 14.15 13.90 13.95 117,084 -0.05(-0.36%)
Nov 01, 2017 14.30 14.31 13.80 14.00 127,843 -0.10(-0.71%)
Oct 31, 2017 14.00 14.30 13.95 14.10 230,872 +0.15(+1.08%)
Oct 30, 2017 13.90 14.05 13.80 13.95 134,092 +0.05(+0.36%)
Oct 27, 2017 13.80 14.10 13.68 13.90 217,238 +0.05(+0.36%)
Oct 26, 2017 13.50 13.90 12.76 13.85 145,707 +0.45(+3.36%)
Oct 25, 2017 13.60 13.60 13.32 13.40 115,669 -0.25(-1.83%)
Oct 24, 2017 13.55 13.75 13.36 13.65 173,934 +0.10(+0.74%)
Oct 23, 2017 13.65 13.85 13.40 13.55 188,154 -0.15(-1.09%)
Oct 20, 2017 13.70 13.80 13.00 13.70 154,426 +0.15(+1.11%)
Oct 19, 2017 13.60 13.70 13.40 13.55 206,542 -0.10(-0.73%)
Oct 18, 2017 13.75 13.90 13.60 13.65 194,601 -0.05(-0.36%)
Oct 17, 2017 13.90 14.05 13.50 13.70 183,984 -0.25(-1.79%)
Oct 16, 2017 13.90 14.20 13.85 13.95 195,316 +0.12(+0.90%)
Oct 13, 2017 14.00 14.15 13.75 13.82 300,072 -0.12(-0.90%)
Oct 12, 2017 14.10 14.20 13.85 13.95 277,367 -0.20(-1.41%)
Oct 11, 2017 14.20 14.60 14.15 14.15 302,226 +0.00(+0.00%)
Oct 10, 2017 14.30 14.32 14.05 14.15 237,600 +0.03(+0.18%)
Oct 09, 2017 14.20 14.45 14.00 14.12 276,767 +0.03(+0.18%)
Oct 06, 2017 14.75 14.75 14.05 14.10 322,982 -0.70(-4.73%)
Oct 05, 2017 14.90 15.00 14.65 14.80 156,402 -0.10(-0.67%)
Oct 04, 2017 14.95 15.10 14.65 14.90 278,305 -0.05(-0.33%)
Oct 03, 2017 15.20 15.20 14.95 14.95 222,746 -0.25(-1.64%)
Oct 02, 2017 15.10 15.25 14.90 15.20 254,906 +0.00(+0.00%)
Sep 29, 2017 15.30 15.31 15.03 15.20 361,453 -0.05(-0.33%)
Sep 28, 2017 15.25 15.30 15.00 15.25 302,046 +0.05(+0.33%)
Sep 27, 2017 15.45 15.45 15.05 15.20 555,263 -0.05(-0.33%)
Sep 26, 2017 15.10 15.40 14.90 15.25 358,637 +0.15(+0.99%)
Sep 25, 2017 14.85 15.25 14.85 15.10 478,648 +0.30(+2.03%)
Sep 22, 2017 14.65 14.99 14.57 14.80 495,718 +0.10(+0.68%)
Sep 21, 2017 14.70 14.82 14.45 14.70 443,577 +0.00(+0.00%)
Sep 20, 2017 14.65 14.94 14.55 14.70 397,084 +0.00(+0.00%)
Sep 19, 2017 14.55 14.80 14.50 14.70 426,208 +0.10(+0.68%)
Sep 18, 2017 14.50 14.93 14.43 14.60 439,999 +0.00(+0.00%)
Sep 15, 2017 14.45 14.60 14.05 14.60 566,066 +0.20(+1.39%)
Sep 14, 2017 14.50 14.74 14.15 14.40 453,259 +0.00(+0.00%)
Sep 13, 2017 14.45 14.66 14.31 14.40 381,343 -0.05(-0.35%)
Sep 12, 2017 14.25 14.70 14.25 14.45 353,765 +0.15(+1.05%)
Sep 11, 2017 14.45 14.10 14.30 435,700 +0.10(+0.70%)
Sep 08, 2017 14.00 14.30 13.85 14.20 603,957 +0.30(+2.16%)
Sep 07, 2017 13.20 14.20 12.95 13.90 895,494 +1.60(+13.01%)
Sep 06, 2017 12.25 12.55 12.20 12.30 630,461 +0.15(+1.23%)
Sep 05, 2017 12.20 12.25 12.05 12.15 528,420 +0.00(+0.00%)
Sep 01, 2017 11.95 12.20 11.80 12.15 483,652 +0.30(+2.53%)
Aug 31, 2017 11.50 11.90 11.45 11.85 454,681 +0.35(+3.04%)
Aug 30, 2017 11.45 11.60 11.10 11.50 354,311 +0.05(+0.44%)
Aug 29, 2017 11.10 11.45 10.95 11.45 624,432 +0.35(+3.15%)
Aug 28, 2017 10.60 11.30 10.60 11.10 393,750 +0.65(+6.22%)
Aug 25, 2017 10.10 10.47 10.10 10.45 215,469 +0.35(+3.47%)
Aug 24, 2017 10.00 10.12 9.925 10.10 193,602 +0.10(+1.00%)
Aug 23, 2017 9.950 10.05 9.850 10.00 261,950 +0.05(+0.50%)
Aug 22, 2017 10.00 10.05 9.750 9.950 246,684 +0.00(+0.00%)
Aug 21, 2017 9.850 10.05 9.750 9.950 291,440 +0.15(+1.53%)
Aug 18, 2017 9.650 9.950 9.650 9.800 192,001 +0.10(+1.03%)
Aug 17, 2017 9.700 9.900 9.600 9.700 281,489 -0.05(-0.51%)
Aug 16, 2017 9.950 10.15 9.700 9.750 240,693 -0.15(-1.52%)
Aug 15, 2017 10.00 10.10 9.850 9.900 262,423 -0.10(-1.00%)
Aug 14, 2017 10.15 10.25 10.00 10.00 186,292 -0.05(-0.50%)
Aug 11, 2017 10.15 10.35 9.950 10.05 371,950 -0.10(-0.99%)
Aug 10, 2017 10.35 10.40 10.00 10.15 308,010 -0.25(-2.40%)
Aug 09, 2017 10.45 10.50 10.30 10.40 221,973 -0.10(-0.95%)
Aug 08, 2017 10.45 10.74 10.40 10.50 265,601 +0.00(+0.00%)
Aug 07, 2017 10.60 10.60 10.35 10.50 366,955 -0.10(-0.94%)
Aug 04, 2017 10.85 10.30 10.60 237,959 -0.05(-0.47%)
Aug 03, 2017 10.50 10.75 10.25 10.65 575,191 +0.15(+1.43%)
Aug 02, 2017 10.50 10.75 10.38 10.50 231,468 +0.00(+0.00%)
Aug 01, 2017 10.40 10.55 10.10 10.50 374,448 +0.15(+1.45%)
Jul 31, 2017 10.75 10.90 10.22 10.35 546,005 -0.30(-2.82%)
Jul 28, 2017 10.35 10.71 10.30 10.65 461,708 +0.15(+1.43%)
Jul 27, 2017 9.350 10.64 9.350 10.50 661,806 +1.15(+12.30%)
Jul 26, 2017 9.300 9.400 9.200 9.350 290,136 +0.05(+0.54%)
Jul 25, 2017 9.300 9.500 9.250 9.300 230,747 +0.00(+0.00%)
Jul 24, 2017 9.150 9.350 9.150 9.300 201,986 +0.00(+0.00%)
Jul 21, 2017 9.650 9.850 9.300 9.300 279,138 -0.30(-3.12%)
Jul 20, 2017 9.700 9.400 9.600 159,532 +0.05(+0.52%)
Jul 19, 2017 9.300 9.650 9.300 9.550 335,740 +0.30(+3.24%)
Jul 18, 2017 9.500 9.550 9.100 9.250 460,402 -0.20(-2.12%)
Jul 17, 2017 9.600 9.700 9.350 9.450 215,860 -0.15(-1.56%)
Jul 14, 2017 9.450 9.650 9.400 9.600 151,775 +0.15(+1.59%)
Jul 13, 2017 9.450 9.600 9.250 9.450 306,815 +0.05(+0.53%)
Jul 12, 2017 9.450 9.525 9.225 9.400 355,699 +0.05(+0.53%)
Jul 11, 2017 9.350 9.500 9.250 9.350 268,294 +0.05(+0.54%)
Jul 10, 2017 9.250 9.550 9.200 9.300 314,118 -0.05(-0.53%)
Jul 07, 2017 9.300 9.450 9.300 9.350 410,562 +0.05(+0.54%)
Jul 06, 2017 9.300 9.450 9.250 9.300 288,438 +0.00(+0.00%)
Jul 05, 2017 9.350 9.450 9.050 9.300 414,958 -0.05(-0.53%)
Jul 03, 2017 9.350 9.500 9.250 9.350 158,376 +0.00(+0.00%)
Jun 30, 2017 9.300 9.450 9.200 9.350 229,895 +0.05(+0.54%)
Jun 29, 2017 9.200 9.500 9.150 9.300 463,740 +0.20(+2.20%)
Jun 28, 2017 9.000 9.200 8.975 9.100 323,136 +0.05(+0.55%)
Jun 27, 2017 8.850 9.400 8.850 9.050 398,080 +0.15(+1.69%)
Jun 26, 2017 8.200 9.000 8.100 8.900 333,072 +0.75(+9.20%)
Jun 23, 2017 8.100 8.150 459,968 -0.10(-1.21%)
Jun 22, 2017 8.050 8.350 8.050 8.250 256,892 +0.20(+2.48%)
Jun 21, 2017 8.050 8.125 7.800 8.050 499,494 -0.05(-0.62%)
Jun 20, 2017 8.100 8.295 8.025 8.100 279,271 +0.00(+0.00%)
Jun 19, 2017 8.350 8.350 8.100 8.100 260,488 -0.20(-2.41%)
Jun 16, 2017 8.150 8.300 8.050 8.300 937,229 +0.10(+1.22%)
Jun 15, 2017 8.350 8.550 8.050 8.200 163,993 -0.25(-2.96%)
Jun 14, 2017 8.600 8.600 8.350 8.450 236,052 -0.15(-1.74%)
Jun 13, 2017 8.700 8.875 8.550 8.600 237,805 +0.00(+0.00%)
Jun 12, 2017 8.900 9.200 8.550 8.600 287,709 -0.30(-3.37%)
Jun 09, 2017 8.600 8.950 8.500 8.900 381,109 +0.25(+2.89%)
Jun 08, 2017 8.250 8.750 8.100 8.650 260,858 +0.40(+4.85%)
Jun 07, 2017 8.250 8.400 8.100 8.250 309,318 +0.00(+0.00%)
Jun 06, 2017 8.350 8.400 8.150 8.250 216,491 -0.15(-1.79%)
Jun 05, 2017 8.500 8.555 8.300 8.400 193,190 -0.12(-1.47%)
Jun 02, 2017 8.550 8.750 8.450 8.525 230,194 -0.03(-0.29%)
Jun 01, 2017 8.200 8.600 8.175 8.550 259,047 +0.40(+4.91%)
May 31, 2017 8.200 8.250 8.100 8.150 546,961 -0.05(-0.61%)
May 30, 2017 8.400 8.500 8.100 8.200 465,909 -0.25(-2.96%)
May 26, 2017 8.050 8.600 8.050 8.450 378,284 +0.30(+3.68%)
May 25, 2017 8.750 8.800 8.000 8.150 571,596 -0.55(-6.32%)
May 24, 2017 8.550 8.900 8.500 8.700 447,938 +0.10(+1.16%)
May 23, 2017 8.800 8.900 8.500 8.600 448,465 -0.15(-1.71%)
May 22, 2017 8.850 9.000 8.700 8.750 219,284 -0.10(-1.13%)
May 19, 2017 8.850 8.950 8.550 8.850 347,686 +0.00(+0.00%)
May 18, 2017 8.750 8.900 8.650 8.850 333,481 +0.10(+1.14%)
May 17, 2017 8.900 8.950 8.550 8.750 613,992 -0.25(-2.78%)
May 16, 2017 9.250 9.250 8.950 9.000 535,958 -0.20(-2.17%)
May 15, 2017 9.600 9.900 9.100 9.200 711,179 -0.60(-6.12%)
May 12, 2017 9.900 10.00 9.650 9.800 511,868 -0.15(-1.51%)
May 11, 2017 10.05 10.50 9.850 9.950 454,956 -0.05(-0.50%)
May 10, 2017 10.55 10.78 10.00 10.00 686,342 -1.00(-9.09%)
May 09, 2017 10.70 11.20 10.65 11.00 444,635 +0.30(+2.80%)
May 08, 2017 10.70 11.00 10.65 10.70 257,484 -0.05(-0.47%)
May 05, 2017 10.60 11.00 10.50 10.75 421,513 +0.25(+2.38%)
May 04, 2017 10.80 10.95 10.40 10.50 338,061 -0.30(-2.78%)
May 03, 2017 11.20 11.35 10.55 10.80 570,787 -0.45(-4.00%)
May 02, 2017 12.05 12.22 11.15 11.25 691,492 -0.75(-6.25%)
May 01, 2017 11.90 12.50 10.95 12.00 828,450 +0.25(+2.13%)
Apr 28, 2017 15.55 15.70 11.70 11.75 1,267,828 -5.12(-30.37%)
Apr 27, 2017 17.45 17.45 16.80 16.88 119,961 -0.57(-3.30%)
Apr 26, 2017 17.10 17.70 17.10 17.45 165,394 +0.30(+1.75%)
Apr 25, 2017 17.30 16.90 17.15 125,496 +0.30(+1.78%)
Apr 24, 2017 16.95 17.10 16.70 16.85 159,632 +0.15(+0.90%)
Apr 21, 2017 16.45 16.80 16.25 16.70 168,999 +0.25(+1.52%)
Apr 20, 2017 16.35 16.55 16.30 16.45 98,989 +0.20(+1.23%)
Apr 19, 2017 16.40 16.55 16.25 16.25 124,639 -0.10(-0.61%)
Apr 18, 2017 16.30 16.40 16.10 16.35 101,865 +0.00(+0.00%)
Apr 17, 2017 16.45 16.50 16.30 16.35 79,662 +0.00(+0.00%)
Apr 13, 2017 16.60 16.77 16.30 16.35 149,455 -0.25(-1.51%)
Apr 12, 2017 16.35 16.65 16.30 16.60 165,215 +0.20(+1.22%)
Apr 11, 2017 16.65 16.68 16.35 16.40 119,779 -0.30(-1.80%)
Apr 10, 2017 16.40 16.85 16.30 16.70 130,636 +0.35(+2.14%)
Apr 07, 2017 16.50 16.50 16.10 16.35 138,206 -0.20(-1.21%)
Apr 06, 2017 16.25 16.60 16.15 16.55 116,468 +0.35(+2.16%)
Apr 05, 2017 16.35 16.50 16.05 16.20 185,192 +0.05(+0.31%)
Apr 04, 2017 16.10 16.35 15.93 16.15 123,743 +0.10(+0.62%)
Apr 03, 2017 16.55 16.60 15.95 16.05 182,078 -0.45(-2.73%)
Mar 31, 2017 16.25 16.55 16.18 16.50 131,402 +0.30(+1.85%)
Mar 30, 2017 16.35 16.70 16.18 16.20 135,359 +0.00(+0.00%)
Mar 29, 2017 16.00 16.40 15.95 16.20 112,132 +0.15(+0.93%)
Mar 28, 2017 15.80 16.20 15.62 16.05 143,021 +0.30(+1.90%)
Mar 27, 2017 15.45 15.90 15.30 15.75 152,578 +0.10(+0.64%)
Mar 24, 2017 15.65 15.85 15.40 15.65 182,324 +0.00(+0.00%)
Mar 23, 2017 15.40 15.75 15.33 15.65 123,344 +0.25(+1.62%)
Mar 22, 2017 15.25 15.75 15.00 15.40 168,402 +0.15(+0.98%)
Mar 21, 2017 15.80 15.80 15.25 15.25 151,159 -0.40(-2.56%)
Mar 20, 2017 15.90 16.00 15.40 15.65 146,325 -0.25(-1.57%)
Mar 17, 2017 15.55 16.02 15.55 15.90 445,295 +0.30(+1.92%)
Mar 16, 2017 15.75 15.85 15.55 15.60 105,932 -0.10(-0.64%)
Mar 15, 2017 15.45 15.90 15.25 15.70 298,019 +0.40(+2.61%)
Mar 14, 2017 15.45 15.55 15.10 15.30 117,151 -0.25(-1.61%)
Mar 13, 2017 15.60 15.80 15.50 15.55 98,107 -0.10(-0.64%)
Mar 10, 2017 15.80 16.20 15.40 15.65 149,123 -0.05(-0.32%)
Mar 09, 2017 16.70 16.70 15.45 15.70 241,691 -0.40(-2.48%)
Mar 08, 2017 15.80 16.20 15.75 16.10 264,175 +0.35(+2.22%)
Mar 07, 2017 15.90 16.15 15.65 15.75 258,986 -0.20(-1.25%)
Mar 06, 2017 16.00 16.40 15.70 15.95 233,575 +0.05(+0.31%)
Mar 03, 2017 16.30 16.45 15.80 15.90 229,751 -0.40(-2.45%)
Mar 02, 2017 16.55 16.90 16.10 16.30 217,699 -0.40(-2.40%)
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.