|
|
Closing price on 1/8/2018
|
|
| Open |
84.90 |
| High |
88.80 |
| Low |
83.60 |
| Volume |
1,307,900 |
| Split-adjusted Price |
71.86 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
+4.10 / +4.84%
|
84.90
|
88.80
|
83.60
|
88.80
|
85.98
|
71.86
|
1,307,900
|
|
|
1/5/2018
|
+2.20 / +2.67%
|
82.50
|
85.00
|
81.80
|
84.70
|
84.06
|
68.54
|
553,920
|
|
|
1/4/2018
|
0.00 / 0.00%
|
81.90
|
83.40
|
81.50
|
82.50
|
82.34
|
66.76
|
1,349,910
|
|
|
1/3/2018
|
+2.50 / +3.13%
|
80.00
|
84.30
|
80.00
|
82.50
|
82.87
|
66.76
|
1,299,510
|
|
|
1/2/2018
|
+3.30 / +4.30%
|
77.00
|
80.00
|
76.70
|
80.00
|
78.66
|
64.74
|
733,950
|
|
|
12/29/2017
|
+1.00 / +1.32%
|
74.80
|
77.00
|
74.80
|
76.70
|
75.98
|
62.07
|
1,209,680
|
|
|
12/28/2017
|
+0.70 / +0.93%
|
75.00
|
76.00
|
74.50
|
75.70
|
75.29
|
61.26
|
577,030
|
|
|
12/27/2017
|
-0.50 / -0.66%
|
74.90
|
75.70
|
74.80
|
75.00
|
75.24
|
60.69
|
717,920
|
|
|
12/26/2017
|
+1.30 / +1.75%
|
74.90
|
75.50
|
74.30
|
75.50
|
74.97
|
61.09
|
1,323,710
|
|
|
12/25/2017
|
+0.30 / +0.41%
|
73.10
|
75.40
|
73.00
|
74.20
|
73.83
|
60.04
|
957,370
|
|
|
12/22/2017
|
+0.70 / +0.96%
|
74.40
|
74.70
|
72.00
|
73.90
|
73.08
|
59.80
|
1,275,600
|
|
|
12/21/2017
|
-2.90 / -3.81%
|
76.30
|
76.70
|
73.20
|
73.20
|
75.55
|
59.23
|
981,850
|
|
|
12/20/2017
|
+0.10 / +0.13%
|
75.50
|
76.90
|
75.10
|
76.10
|
76.09
|
61.58
|
1,074,900
|
|
|
12/19/2017
|
+0.50 / +0.66%
|
75.50
|
76.60
|
75.20
|
76.00
|
75.77
|
61.50
|
1,056,800
|
|
|
12/18/2017
|
+3.80 / +5.30%
|
72.00
|
75.70
|
72.00
|
75.50
|
74.01
|
61.09
|
960,060
|
|
|
12/15/2017
|
-1.40 / -1.92%
|
72.00
|
72.70
|
71.70
|
71.70
|
71.90
|
58.02
|
3,028,190
|
|
|
12/14/2017
|
+1.50 / +2.09%
|
71.10
|
73.10
|
71.10
|
73.10
|
72.39
|
59.15
|
694,180
|
|
|
12/13/2017
|
-0.60 / -0.83%
|
70.60
|
72.20
|
70.50
|
71.60
|
71.53
|
57.94
|
962,460
|
|
|
12/12/2017
|
+0.20 / +0.28%
|
73.00
|
73.00
|
67.40
|
72.20
|
71.14
|
58.42
|
1,387,240
|
|
|
12/11/2017
|
+0.10 / +0.14%
|
72.00
|
74.10
|
71.50
|
72.00
|
72.97
|
58.26
|
1,153,430
|
|
|
12/8/2017
|
+2.90 / +4.20%
|
69.90
|
72.20
|
69.50
|
71.90
|
71.51
|
58.18
|
1,992,030
|
|
|
12/7/2017
|
+1.30 / +1.92%
|
68.60
|
69.80
|
67.30
|
69.00
|
68.40
|
55.83
|
1,791,970
|
|
|
12/6/2017
|
-1.20 / -1.74%
|
68.90
|
69.00
|
66.00
|
67.70
|
67.45
|
54.78
|
1,883,900
|
|
|
12/5/2017
|
-0.10 / -0.14%
|
69.00
|
70.10
|
68.60
|
68.90
|
69.27
|
55.75
|
1,577,070
|
|
|
12/4/2017
|
+0.50 / +0.73%
|
70.00
|
70.00
|
68.80
|
69.00
|
69.38
|
55.83
|
1,391,000
|
|
|
12/1/2017
|
+1.40 / +2.09%
|
67.00
|
69.40
|
66.50
|
68.50
|
68.05
|
55.43
|
4,175,370
|
|
|
11/30/2017
|
-2.90 / -4.14%
|
70.30
|
70.90
|
67.10
|
67.10
|
68.78
|
54.30
|
4,808,460
|
|
|
11/29/2017
|
0.00 / 0.00%
|
70.00
|
70.30
|
69.00
|
70.00
|
69.96
|
56.64
|
3,573,730
|
|
|
11/28/2017
|
+2.00 / +2.94%
|
68.00
|
70.00
|
66.00
|
70.00
|
68.30
|
56.64
|
1,917,210
|
|
|
11/27/2017
|
+3.70 / +5.75%
|
64.00
|
68.00
|
63.80
|
68.00
|
66.11
|
55.03
|
4,323,433
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|