|
|
Closing price on 7/9/2018
|
|
| Open |
74.00 |
| High |
76.00 |
| Low |
73.10 |
| Volume |
514,980 |
| Split-adjusted Price |
60.04 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2018
|
+0.20 / +0.27%
|
74.00
|
76.00
|
73.10
|
74.20
|
74.05
|
60.04
|
514,980
|
|
|
7/6/2018
|
+0.10 / +0.14%
|
71.80
|
74.10
|
71.10
|
74.00
|
73.76
|
59.88
|
1,494,750
|
|
|
7/5/2018
|
-0.20 / -0.27%
|
73.20
|
74.10
|
71.80
|
73.90
|
73.49
|
59.80
|
1,524,280
|
|
|
7/4/2018
|
+0.10 / +0.14%
|
73.00
|
74.60
|
71.00
|
74.10
|
73.80
|
59.96
|
967,410
|
|
|
7/3/2018
|
-2.00 / -2.63%
|
76.00
|
76.50
|
72.10
|
74.00
|
74.93
|
59.88
|
1,378,310
|
|
|
7/2/2018
|
-3.00 / -3.80%
|
77.40
|
78.90
|
73.50
|
76.00
|
74.97
|
61.50
|
1,503,790
|
|
|
6/29/2018
|
0.00 / 0.00%
|
77.20
|
79.50
|
77.20
|
79.00
|
78.42
|
63.93
|
821,030
|
|
|
6/28/2018
|
-2.00 / -2.47%
|
80.00
|
80.90
|
77.00
|
79.00
|
78.91
|
63.93
|
1,069,180
|
|
|
6/27/2018
|
-1.50 / -1.82%
|
82.50
|
83.00
|
80.00
|
81.00
|
81.09
|
65.54
|
418,190
|
|
|
6/26/2018
|
-0.50 / -0.60%
|
82.50
|
82.50
|
80.90
|
82.50
|
81.68
|
66.76
|
451,900
|
|
|
6/25/2018
|
+2.00 / +2.47%
|
83.50
|
83.50
|
81.50
|
83.00
|
82.84
|
67.16
|
1,018,160
|
|
|
6/22/2018
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.10
|
81.00
|
80.26
|
65.54
|
606,920
|
|
|
6/21/2018
|
0.00 / 0.00%
|
81.00
|
81.40
|
79.70
|
81.00
|
80.49
|
65.54
|
609,310
|
|
|
6/20/2018
|
+1.00 / +1.25%
|
80.00
|
81.90
|
78.00
|
81.00
|
80.00
|
65.54
|
986,430
|
|
|
6/19/2018
|
-4.00 / -4.76%
|
82.00
|
82.00
|
79.00
|
80.00
|
80.14
|
64.74
|
1,502,690
|
|
|
6/18/2018
|
-1.00 / -1.18%
|
84.00
|
85.00
|
81.50
|
84.00
|
83.80
|
67.97
|
1,034,440
|
|
|
6/15/2018
|
+0.50 / +0.59%
|
83.90
|
85.00
|
83.10
|
85.00
|
84.64
|
68.78
|
1,375,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|