|
|
Closing price on 1/23/2017
|
|
| Open |
41.60 |
| High |
41.80 |
| Low |
41.00 |
| Volume |
221,960 |
| Split-adjusted Price |
33.34 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2017
|
-20.30 / -33.01%
|
41.60
|
41.80
|
41.00
|
41.20
|
41.27
|
33.34
|
221,960
|
|
|
1/20/2017
|
-0.50 / -0.81%
|
62.30
|
62.30
|
61.50
|
61.50
|
61.72
|
33.18
|
491,800
|
|
|
1/19/2017
|
-0.50 / -0.80%
|
62.60
|
62.60
|
62.00
|
62.00
|
62.15
|
33.45
|
304,740
|
|
|
1/18/2017
|
-0.20 / -0.32%
|
62.80
|
62.80
|
62.40
|
62.50
|
62.54
|
33.72
|
892,230
|
|
|
1/17/2017
|
0.00 / 0.00%
|
62.70
|
63.00
|
62.30
|
62.70
|
62.58
|
33.82
|
147,390
|
|
|
1/16/2017
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.50
|
62.70
|
62.73
|
33.82
|
1,232,460
|
|
|
1/13/2017
|
0.00 / 0.00%
|
62.70
|
62.90
|
62.50
|
62.70
|
62.65
|
33.82
|
376,450
|
|
|
1/12/2017
|
-0.60 / -0.95%
|
63.50
|
63.50
|
62.70
|
62.70
|
63.07
|
33.82
|
544,770
|
|
|
1/11/2017
|
-0.40 / -0.63%
|
63.70
|
64.00
|
63.30
|
63.30
|
63.57
|
34.15
|
440,010
|
|
|
1/10/2017
|
+1.10 / +1.76%
|
63.40
|
65.00
|
63.40
|
63.70
|
63.90
|
34.36
|
688,910
|
|
|
1/9/2017
|
-0.60 / -0.95%
|
63.20
|
63.20
|
62.50
|
62.60
|
62.90
|
33.77
|
539,500
|
|
|
1/6/2017
|
+0.10 / +0.16%
|
62.70
|
63.20
|
62.40
|
63.20
|
62.71
|
34.09
|
2,417,680
|
|
|
1/5/2017
|
-0.40 / -0.63%
|
64.00
|
64.00
|
62.90
|
63.10
|
63.30
|
34.04
|
458,380
|
|
|
1/4/2017
|
-1.90 / -2.91%
|
63.00
|
63.50
|
62.70
|
63.50
|
63.05
|
34.26
|
746,480
|
|
|
1/3/2017
|
+0.60 / +0.93%
|
64.80
|
66.00
|
64.80
|
65.40
|
65.35
|
33.66
|
397,760
|
|
|
12/30/2016
|
+0.90 / +1.41%
|
64.00
|
65.00
|
64.00
|
64.80
|
64.69
|
33.35
|
334,620
|
|
|
12/29/2016
|
+0.20 / +0.31%
|
64.20
|
64.30
|
63.80
|
63.90
|
63.94
|
32.89
|
122,990
|
|
|
12/28/2016
|
-1.30 / -2.00%
|
65.30
|
65.50
|
63.70
|
63.70
|
64.21
|
32.79
|
637,660
|
|
|
12/27/2016
|
-0.30 / -0.46%
|
65.30
|
65.50
|
64.60
|
65.00
|
65.00
|
33.46
|
1,189,910
|
|
|
12/26/2016
|
0.00 / 0.00%
|
65.30
|
66.80
|
65.30
|
65.30
|
65.81
|
33.61
|
836,660
|
|
|
12/23/2016
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.80
|
65.30
|
65.21
|
33.61
|
425,270
|
|
|
12/22/2016
|
+2.90 / +4.65%
|
63.60
|
65.50
|
63.50
|
65.30
|
64.70
|
33.61
|
613,300
|
|
|
12/21/2016
|
+0.50 / +0.81%
|
62.00
|
63.00
|
61.90
|
62.40
|
62.55
|
32.12
|
326,240
|
|
|
12/20/2016
|
-1.60 / -2.52%
|
63.20
|
63.20
|
61.80
|
61.90
|
62.35
|
31.86
|
670,790
|
|
|
12/19/2016
|
-1.50 / -2.31%
|
64.00
|
64.90
|
63.20
|
63.50
|
63.63
|
32.68
|
457,330
|
|
|
12/16/2016
|
+2.90 / +4.67%
|
62.10
|
65.00
|
61.70
|
65.00
|
64.41
|
33.46
|
1,619,440
|
|
|
12/15/2016
|
0.00 / 0.00%
|
62.30
|
62.60
|
61.40
|
62.10
|
61.83
|
31.96
|
1,001,260
|
|
|
12/14/2016
|
+1.10 / +1.80%
|
61.50
|
62.70
|
61.20
|
62.10
|
62.02
|
31.96
|
878,690
|
|
|
12/13/2016
|
-2.00 / -3.17%
|
63.00
|
63.00
|
61.00
|
61.00
|
61.73
|
31.40
|
870,920
|
|
|
12/12/2016
|
-0.30 / -0.47%
|
63.60
|
63.80
|
62.50
|
63.00
|
63.09
|
32.43
|
978,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|