|
|
Closing price on 6/14/2018
|
|
| Open |
84.50 |
| High |
85.30 |
| Low |
83.10 |
| Volume |
754,200 |
| Split-adjusted Price |
68.38 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
+1.00 / +1.20%
|
84.50
|
85.30
|
83.10
|
84.50
|
84.52
|
68.38
|
754,200
|
|
|
6/13/2018
|
+1.10 / +1.33%
|
83.00
|
83.60
|
82.40
|
83.50
|
83.02
|
67.57
|
1,010,420
|
|
|
6/12/2018
|
-2.60 / -3.06%
|
84.00
|
84.00
|
79.50
|
82.40
|
82.00
|
66.68
|
1,959,670
|
|
|
6/11/2018
|
-1.00 / -1.16%
|
86.00
|
86.70
|
85.00
|
85.00
|
85.80
|
68.78
|
881,240
|
|
|
6/8/2018
|
-1.30 / -1.49%
|
87.30
|
87.80
|
85.60
|
86.00
|
86.63
|
69.59
|
754,610
|
|
|
6/7/2018
|
+1.80 / +2.11%
|
86.40
|
89.40
|
86.00
|
87.30
|
88.09
|
70.64
|
1,331,440
|
|
|
6/6/2018
|
+0.10 / +0.12%
|
85.40
|
85.50
|
84.50
|
85.50
|
84.97
|
69.19
|
1,623,840
|
|
|
6/5/2018
|
+1.20 / +1.43%
|
84.20
|
86.80
|
84.10
|
85.40
|
85.63
|
69.11
|
2,470,080
|
|
|
6/4/2018
|
+0.30 / +0.36%
|
84.90
|
84.90
|
83.60
|
84.20
|
84.18
|
68.13
|
1,470,440
|
|
|
6/1/2018
|
+2.90 / +3.58%
|
82.00
|
83.90
|
81.00
|
83.90
|
82.69
|
67.89
|
1,194,420
|
|
|
5/31/2018
|
+1.00 / +1.25%
|
79.00
|
84.50
|
79.00
|
81.00
|
79.88
|
65.54
|
1,800,950
|
|
|
5/30/2018
|
0.00 / 0.00%
|
80.00
|
81.50
|
77.20
|
80.00
|
78.29
|
64.74
|
1,757,530
|
|
|
5/29/2018
|
0.00 / 0.00%
|
78.00
|
82.50
|
75.50
|
80.00
|
78.45
|
64.74
|
1,174,770
|
|
|
5/28/2018
|
-3.50 / -4.19%
|
81.50
|
82.50
|
77.70
|
80.00
|
80.41
|
64.74
|
1,634,560
|
|
|
5/25/2018
|
-1.00 / -1.18%
|
84.00
|
84.50
|
82.50
|
83.50
|
83.47
|
67.57
|
776,710
|
|
|
5/24/2018
|
-0.50 / -0.59%
|
85.00
|
85.30
|
83.00
|
84.50
|
83.99
|
68.38
|
1,199,550
|
|
|
5/23/2018
|
0.00 / 0.00%
|
83.20
|
85.20
|
83.00
|
85.00
|
84.45
|
68.78
|
1,469,580
|
|
|
5/22/2018
|
-4.00 / -4.49%
|
88.00
|
89.90
|
82.80
|
85.00
|
84.69
|
68.78
|
1,126,390
|
|
|
5/21/2018
|
-3.50 / -3.78%
|
92.50
|
93.50
|
89.00
|
89.00
|
91.63
|
72.02
|
495,850
|
|
|
5/18/2018
|
+5.50 / +6.32%
|
88.00
|
92.50
|
87.50
|
92.50
|
88.97
|
74.85
|
885,640
|
|
|
5/17/2018
|
-5.90 / -6.35%
|
92.70
|
93.90
|
87.00
|
87.00
|
89.94
|
70.40
|
1,142,920
|
|
|
5/16/2018
|
-3.30 / -3.43%
|
96.20
|
96.20
|
92.60
|
92.90
|
94.20
|
75.17
|
461,650
|
|
|
5/15/2018
|
-1.80 / -1.84%
|
99.00
|
99.40
|
96.00
|
96.20
|
98.46
|
77.84
|
738,890
|
|
|
5/14/2018
|
+4.10 / +4.37%
|
94.50
|
98.50
|
93.50
|
98.00
|
96.11
|
79.30
|
1,510,620
|
|
|
5/11/2018
|
-0.10 / -0.11%
|
94.00
|
94.80
|
92.50
|
93.90
|
93.60
|
75.98
|
408,610
|
|
|
5/10/2018
|
-1.00 / -1.05%
|
95.00
|
96.50
|
92.00
|
94.00
|
94.40
|
76.06
|
623,530
|
|
|
5/9/2018
|
-2.00 / -2.06%
|
97.00
|
98.00
|
94.50
|
95.00
|
96.65
|
76.87
|
1,073,950
|
|
|
5/8/2018
|
+0.50 / +0.52%
|
96.50
|
98.50
|
93.10
|
97.00
|
97.73
|
78.49
|
977,860
|
|
|
5/7/2018
|
+5.00 / +5.46%
|
91.50
|
97.00
|
91.00
|
96.50
|
94.47
|
78.09
|
687,860
|
|
|
5/4/2018
|
-0.50 / -0.54%
|
92.00
|
93.90
|
90.60
|
91.50
|
91.95
|
74.04
|
452,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|