|
|
Closing price on 10/31/2018
|
|
| Open |
79.00 |
| High |
83.00 |
| Low |
78.50 |
| Volume |
2,193,449 |
| Split-adjusted Price |
67.16 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2018
|
+5.00 / +6.41%
|
79.00
|
83.00
|
78.50
|
83.00
|
81.09
|
67.16
|
2,193,449
|
|
|
10/30/2018
|
+1.50 / +1.96%
|
75.30
|
78.70
|
75.20
|
78.00
|
77.91
|
63.12
|
1,217,270
|
|
|
10/29/2018
|
0.00 / 0.00%
|
75.00
|
76.60
|
74.70
|
76.50
|
76.29
|
61.90
|
728,550
|
|
|
10/26/2018
|
-1.00 / -1.29%
|
77.00
|
77.40
|
76.30
|
76.50
|
76.60
|
61.90
|
785,650
|
|
|
10/25/2018
|
+2.50 / +3.33%
|
71.00
|
77.50
|
71.00
|
77.50
|
74.52
|
62.71
|
2,515,680
|
|
|
10/24/2018
|
-2.50 / -3.23%
|
76.10
|
77.40
|
74.20
|
75.00
|
75.41
|
60.69
|
2,173,340
|
|
|
10/23/2018
|
-1.70 / -2.15%
|
79.00
|
79.00
|
75.10
|
77.50
|
77.91
|
62.71
|
2,313,490
|
|
|
10/22/2018
|
-1.80 / -2.22%
|
81.00
|
81.40
|
79.20
|
79.20
|
80.76
|
64.09
|
838,910
|
|
|
10/19/2018
|
+0.80 / +1.00%
|
79.10
|
81.00
|
78.50
|
81.00
|
80.06
|
65.54
|
2,757,580
|
|
|
10/18/2018
|
-0.80 / -0.99%
|
81.00
|
81.30
|
79.80
|
80.20
|
80.63
|
64.90
|
684,320
|
|
|
10/17/2018
|
+2.40 / +3.05%
|
80.00
|
81.80
|
79.50
|
81.00
|
80.57
|
65.54
|
1,110,670
|
|
|
10/16/2018
|
+0.10 / +0.13%
|
78.40
|
79.20
|
77.50
|
78.60
|
78.47
|
63.60
|
871,250
|
|
|
10/15/2018
|
-2.80 / -3.44%
|
81.00
|
81.00
|
78.00
|
78.50
|
79.64
|
63.52
|
1,631,940
|
|
|
10/12/2018
|
+2.70 / +3.44%
|
75.40
|
81.30
|
75.40
|
81.30
|
79.34
|
65.79
|
1,549,630
|
|
|
10/11/2018
|
-5.90 / -6.98%
|
80.70
|
81.90
|
78.60
|
78.60
|
79.02
|
63.60
|
2,415,010
|
|
|
10/10/2018
|
-3.50 / -3.98%
|
88.00
|
88.00
|
84.50
|
84.50
|
85.85
|
68.38
|
1,323,520
|
|
|
10/9/2018
|
-1.80 / -2.00%
|
89.80
|
90.00
|
88.00
|
88.00
|
89.18
|
71.21
|
993,550
|
|
|
10/8/2018
|
-1.20 / -1.32%
|
90.40
|
91.00
|
87.60
|
89.80
|
89.59
|
72.67
|
7,333,530
|
|
|
10/5/2018
|
-2.90 / -3.09%
|
93.80
|
93.80
|
90.90
|
91.00
|
92.00
|
73.64
|
61,323,095
|
|
|
10/4/2018
|
+0.70 / +0.75%
|
93.30
|
93.90
|
92.80
|
93.90
|
93.48
|
75.98
|
1,441,430
|
|
|
10/3/2018
|
-0.80 / -0.85%
|
93.50
|
93.70
|
92.50
|
93.20
|
93.12
|
75.42
|
604,560
|
|
|
10/2/2018
|
+0.10 / +0.11%
|
93.90
|
94.10
|
90.60
|
94.00
|
93.09
|
76.06
|
112,207,152
|
|
|
10/1/2018
|
+1.10 / +1.19%
|
92.80
|
93.90
|
91.60
|
93.90
|
92.84
|
75.98
|
1,399,940
|
|
|
9/28/2018
|
+0.30 / +0.32%
|
93.40
|
93.40
|
91.50
|
92.80
|
92.41
|
75.09
|
686,950
|
|
|
9/27/2018
|
-1.00 / -1.07%
|
93.50
|
94.00
|
92.00
|
92.50
|
92.73
|
74.85
|
780,430
|
|
|
9/26/2018
|
-0.90 / -0.95%
|
93.50
|
94.20
|
93.30
|
93.50
|
93.69
|
75.66
|
659,600
|
|
|
9/25/2018
|
-0.10 / -0.11%
|
95.50
|
95.90
|
93.90
|
94.40
|
94.43
|
76.39
|
1,261,010
|
|
|
9/24/2018
|
+3.50 / +3.85%
|
93.00
|
95.00
|
92.90
|
94.50
|
94.13
|
76.47
|
1,969,170
|
|
|
9/21/2018
|
-1.50 / -1.62%
|
92.50
|
94.70
|
91.00
|
91.00
|
91.37
|
73.64
|
3,712,030
|
|
|
9/20/2018
|
+1.30 / +1.43%
|
91.50
|
92.70
|
91.50
|
92.50
|
92.37
|
74.85
|
1,232,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|