|
|
Closing price on 7/8/2019
|
|
| Open |
84.10 |
| High |
84.70 |
| Low |
83.50 |
| Volume |
395,430 |
| Split-adjusted Price |
68.38 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-0.50 / -0.59%
|
84.10
|
84.70
|
83.50
|
84.50
|
83.86
|
68.38
|
395,430
|
|
|
7/5/2019
|
-0.20 / -0.23%
|
84.90
|
85.20
|
84.20
|
85.00
|
84.79
|
68.78
|
377,100
|
|
|
7/4/2019
|
+0.70 / +0.83%
|
84.50
|
85.20
|
84.30
|
85.20
|
84.92
|
68.94
|
305,720
|
|
|
7/3/2019
|
-0.10 / -0.12%
|
84.60
|
84.90
|
83.20
|
84.50
|
83.98
|
68.38
|
391,950
|
|
|
7/2/2019
|
-1.00 / -1.17%
|
85.60
|
85.60
|
84.60
|
84.60
|
84.87
|
68.46
|
623,850
|
|
|
7/1/2019
|
+2.60 / +3.13%
|
84.00
|
85.60
|
83.90
|
85.60
|
84.51
|
69.27
|
329,720
|
|
|
6/28/2019
|
+1.00 / +1.22%
|
83.00
|
83.00
|
81.50
|
83.00
|
82.14
|
67.16
|
1,748,790
|
|
|
6/27/2019
|
-3.50 / -4.09%
|
84.70
|
85.60
|
82.00
|
82.00
|
83.49
|
66.35
|
638,710
|
|
|
6/26/2019
|
+1.50 / +1.79%
|
83.80
|
85.50
|
83.80
|
85.50
|
85.02
|
69.19
|
487,640
|
|
|
6/25/2019
|
-0.10 / -0.12%
|
84.00
|
84.70
|
84.00
|
84.00
|
84.39
|
67.97
|
1,121,890
|
|
|
6/24/2019
|
+0.10 / +0.12%
|
84.00
|
85.50
|
78.20
|
84.10
|
83.93
|
68.05
|
432,000
|
|
|
6/21/2019
|
+1.50 / +1.82%
|
82.50
|
84.00
|
82.40
|
84.00
|
83.69
|
67.97
|
1,374,830
|
|
|
6/20/2019
|
-0.30 / -0.36%
|
82.50
|
84.50
|
82.30
|
82.50
|
83.07
|
66.76
|
313,420
|
|
|
6/19/2019
|
+0.80 / +0.98%
|
82.00
|
83.40
|
82.00
|
82.80
|
82.46
|
67.00
|
828,240
|
|
|
6/18/2019
|
-1.50 / -1.80%
|
83.40
|
83.70
|
81.60
|
82.00
|
82.69
|
66.35
|
813,100
|
|
|
6/17/2019
|
-0.70 / -0.83%
|
83.30
|
84.80
|
83.00
|
83.50
|
83.45
|
67.57
|
3,743,840
|
|
|
6/14/2019
|
-0.30 / -0.36%
|
85.00
|
85.00
|
83.60
|
84.20
|
84.32
|
68.13
|
323,270
|
|
|
6/13/2019
|
-0.50 / -0.59%
|
85.00
|
86.20
|
84.30
|
84.50
|
84.64
|
68.38
|
586,480
|
|
|
6/12/2019
|
-1.00 / -1.16%
|
86.50
|
86.50
|
85.00
|
85.00
|
85.53
|
68.78
|
10,723,690
|
|
|
6/11/2019
|
-0.70 / -0.81%
|
86.70
|
86.80
|
86.00
|
86.00
|
86.34
|
69.59
|
326,860
|
|
|
6/10/2019
|
+0.70 / +0.81%
|
87.00
|
87.00
|
85.60
|
86.70
|
86.40
|
70.16
|
435,320
|
|
|
6/7/2019
|
+0.80 / +0.94%
|
85.50
|
86.90
|
85.00
|
86.00
|
85.91
|
69.59
|
293,020
|
|
|
6/6/2019
|
+0.20 / +0.24%
|
84.60
|
85.50
|
84.60
|
85.20
|
84.95
|
68.94
|
479,610
|
|
|
6/5/2019
|
0.00 / 0.00%
|
85.90
|
85.90
|
85.00
|
85.00
|
85.51
|
68.78
|
214,360
|
|
|
6/4/2019
|
0.00 / 0.00%
|
85.00
|
85.60
|
83.50
|
85.00
|
84.42
|
68.78
|
411,580
|
|
|
6/3/2019
|
-0.80 / -0.93%
|
85.80
|
86.40
|
85.00
|
85.00
|
85.45
|
68.78
|
474,040
|
|
|
5/31/2019
|
+0.30 / +0.35%
|
85.60
|
86.80
|
85.60
|
85.80
|
86.17
|
69.43
|
463,440
|
|
|
5/30/2019
|
-1.80 / -2.06%
|
87.30
|
87.80
|
85.50
|
85.50
|
86.89
|
69.19
|
309,190
|
|
|
5/29/2019
|
+0.30 / +0.34%
|
86.60
|
87.70
|
86.50
|
87.30
|
86.97
|
70.64
|
415,090
|
|
|
5/28/2019
|
-1.40 / -1.58%
|
88.00
|
88.50
|
86.50
|
87.00
|
87.00
|
70.40
|
1,113,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|