|
|
Closing price on 2/5/2018
|
|
| Open |
85.50 |
| High |
87.00 |
| Low |
84.70 |
| Volume |
1,127,480 |
| Split-adjusted Price |
68.54 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-6.30 / -6.92%
|
85.50
|
87.00
|
84.70
|
84.70
|
85.13
|
68.54
|
1,127,480
|
|
|
2/2/2018
|
-1.10 / -1.19%
|
92.00
|
92.50
|
86.70
|
91.00
|
89.35
|
73.64
|
789,230
|
|
|
2/1/2018
|
0.00 / 0.00%
|
94.00
|
94.00
|
90.50
|
92.10
|
92.51
|
74.53
|
844,810
|
|
|
1/31/2018
|
+1.30 / +1.43%
|
90.80
|
95.00
|
90.60
|
92.10
|
93.38
|
74.53
|
1,303,770
|
|
|
1/30/2018
|
-3.70 / -3.92%
|
94.50
|
94.80
|
90.00
|
90.80
|
92.65
|
73.47
|
871,630
|
|
|
1/29/2018
|
-3.00 / -3.08%
|
97.50
|
98.00
|
94.20
|
94.50
|
95.49
|
76.47
|
584,310
|
|
|
1/26/2018
|
+0.30 / +0.31%
|
97.30
|
98.20
|
95.10
|
97.50
|
97.25
|
78.90
|
714,310
|
|
|
1/25/2018
|
+4.70 / +5.08%
|
93.00
|
97.50
|
93.00
|
97.20
|
95.42
|
78.65
|
2,067,180
|
|
|
1/22/2018
|
+5.00 / +5.71%
|
89.00
|
93.50
|
89.00
|
92.50
|
91.50
|
74.85
|
1,418,810
|
|
|
1/19/2018
|
-4.50 / -4.89%
|
92.00
|
92.20
|
87.50
|
87.50
|
89.62
|
70.80
|
3,390,540
|
|
|
1/18/2018
|
+1.80 / +2.00%
|
90.00
|
92.00
|
87.50
|
92.00
|
89.48
|
74.45
|
2,603,250
|
|
|
1/17/2018
|
-2.20 / -2.38%
|
92.50
|
92.60
|
90.20
|
90.20
|
91.52
|
72.99
|
1,764,150
|
|
|
1/16/2018
|
-0.40 / -0.43%
|
91.50
|
92.80
|
90.40
|
92.40
|
92.01
|
74.77
|
1,170,990
|
|
|
1/15/2018
|
-0.20 / -0.22%
|
93.30
|
93.70
|
90.10
|
92.80
|
91.85
|
75.09
|
1,580,860
|
|
|
1/12/2018
|
+3.00 / +3.33%
|
90.40
|
93.50
|
90.00
|
93.00
|
91.91
|
75.25
|
1,013,870
|
|
|
1/11/2018
|
+3.00 / +3.45%
|
85.70
|
90.00
|
85.70
|
90.00
|
88.22
|
72.83
|
972,450
|
|
|
1/10/2018
|
-3.00 / -3.33%
|
90.00
|
90.00
|
86.80
|
87.00
|
88.18
|
70.40
|
874,010
|
|
|
1/9/2018
|
+1.20 / +1.35%
|
88.80
|
90.60
|
88.20
|
90.00
|
89.43
|
72.83
|
517,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|