Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.16	17.17	16.48	17.09	625,957	-0.21(-1.21%)
Apr 28, 2016	17.07	17.34	16.95	17.30	408,843	+0.18(+1.05%)
Apr 27, 2016	17.54	17.64	17.00	17.12	359,327	-0.42(-2.39%)
Apr 26, 2016	17.13	17.56	16.98	17.54	463,332	+0.42(+2.45%)
Apr 25, 2016	17.19	17.19	16.90	17.12	348,823	-0.13(-0.75%)
Apr 22, 2016	16.61	17.25	16.52	17.25	551,553	+0.65(+3.92%)
Apr 21, 2016	16.67	16.89	16.58	16.60	145,024	-0.10(-0.60%)
Apr 20, 2016	16.83	16.97	16.54	16.70	382,377	-0.20(-1.18%)
Apr 19, 2016	16.79	17.09	16.71	16.90	420,145	+0.19(+1.14%)
Apr 18, 2016	16.77	16.84	16.59	16.71	290,834	-0.06(-0.36%)
Apr 15, 2016	16.90	17.05	16.74	16.77	284,157	-0.16(-0.95%)
Apr 14, 2016	16.87	17.04	16.87	16.93	371,974	+0.07(+0.42%)
Apr 13, 2016	16.62	17.09	16.62	16.86	303,283	+0.34(+2.06%)
Apr 12, 2016	16.45	16.59	16.38	16.52	359,267	+0.06(+0.36%)
Apr 11, 2016	16.60	16.74	16.37	16.46	512,564	+0.00(+0.00%)
Apr 08, 2016	16.45	16.63	16.37	16.46	426,374	+0.07(+0.43%)
Apr 07, 2016	16.91	17.06	16.32	16.39	394,442	-0.62(-3.64%)
Apr 06, 2016	16.95	17.17	16.95	17.01	326,879	+0.07(+0.41%)
Apr 05, 2016	16.98	17.09	16.93	16.94	325,188	-0.09(-0.53%)
Apr 04, 2016	17.17	17.31	17.02	17.03	453,920	-0.17(-0.99%)
Apr 01, 2016	17.21	17.27	16.97	17.20	403,134	-0.09(-0.52%)
Mar 31, 2016	17.05	17.30	17.05	17.29	482,851	+0.18(+1.05%)
Mar 30, 2016	17.27	17.30	17.05	17.11	302,467	-0.12(-0.70%)
Mar 29, 2016	16.74	17.26	16.72	17.23	1,049,304	+0.45(+2.68%)
Mar 28, 2016	16.83	17.02	16.70	16.78	372,756	+0.04(+0.24%)
Mar 24, 2016	17.18	16.74	16.74	16.74	519,400	-0.56(-3.24%)
Mar 23, 2016	17.49	17.56	17.28	17.30	456,939	-0.19(-1.09%)
Mar 22, 2016	17.68	17.68	17.41	17.49	365,120	-0.27(-1.52%)
Mar 21, 2016	17.56	17.95	17.56	17.76	373,175	+0.19(+1.08%)
Mar 18, 2016	17.80	17.86	17.56	17.57	432,648	-0.16(-0.90%)
Mar 17, 2016	17.25	17.84	17.25	17.73	907,046	+0.46(+2.66%)
Mar 16, 2016	17.14	17.43	17.11	17.27	520,377	+0.16(+0.94%)
Mar 15, 2016	17.59	17.68	16.93	17.11	678,242	-0.60(-3.39%)
Mar 14, 2016	17.84	17.97	17.61	17.71	440,530	-0.13(-0.73%)
Mar 11, 2016	17.51	18.21	17.51	17.84	467,088	+0.45(+2.59%)
Mar 10, 2016	18.15	18.57	17.34	17.39	1,199,124	-0.71(-3.92%)
Mar 09, 2016	18.04	18.21	17.85	18.10	934,461	+0.01(+0.06%)
Mar 08, 2016	17.88	18.33	17.80	18.09	952,449	+0.10(+0.56%)
Mar 07, 2016	17.22	18.02	17.22	17.99	2,029,621	+0.77(+4.47%)
Mar 04, 2016	17.22	17.36	17.03	17.22	768,963	+0.12(+0.70%)
Mar 03, 2016	17.00	17.21	16.92	17.10	1,559,420	+0.10(+0.59%)
Mar 02, 2016	16.80	17.19	16.80	17.00	792,185	+0.15(+0.89%)
Mar 01, 2016	16.50	17.02	16.47	16.85	744,511	+0.43(+2.62%)
Feb 29, 2016	16.57	16.70	16.33	16.42	1,172,063	-0.13(-0.79%)
Feb 26, 2016	15.97	16.61	15.97	16.55	1,915,187	+0.73(+4.61%)
Feb 25, 2016	16.03	16.14	15.71	15.82	541,670	-0.15(-0.94%)
Feb 24, 2016	15.55	16.09	15.40	15.97	1,216,686	+0.33(+2.11%)
Feb 23, 2016	15.68	16.13	15.61	15.64	1,018,436	-0.06(-0.38%)
Feb 22, 2016	15.80	15.98	15.62	15.70	1,334,796	+0.03(+0.19%)
Feb 19, 2016	15.65	15.78	15.43	15.67	845,960	+0.13(+0.84%)
Feb 18, 2016	15.80	15.81	15.47	15.54	1,283,723	-0.10(-0.64%)
Feb 17, 2016	15.84	16.03	15.41	15.64	9,812,529	-0.11(-0.70%)
Feb 16, 2016	15.83	15.87	15.52	15.75	672,618	+0.14(+0.90%)
Feb 12, 2016	15.52	15.61	15.61	15.61	773,700	+0.26(+1.69%)
Feb 11, 2016	15.64	16.04	15.31	15.35	808,266	-0.57(-3.58%)
Feb 10, 2016	16.02	16.26	15.84	15.92	764,172	-0.07(-0.44%)
Feb 09, 2016	16.28	16.54	15.92	15.99	2,417,262	-0.50(-3.03%)
Feb 08, 2016	16.96	17.13	15.98	16.49	1,367,750	-0.64(-3.74%)
Feb 05, 2016	17.42	17.95	16.91	17.13	1,150,166	-0.29(-1.66%)
Feb 04, 2016	17.40	17.52	17.10	17.42	956,467	+0.10(+0.58%)
Feb 03, 2016	17.17	17.43	16.86	17.32	927,719	+0.31(+1.82%)
Feb 02, 2016	17.22	17.29	16.94	17.01	872,795	-0.31(-1.79%)
Feb 01, 2016	17.58	17.72	17.12	17.32	1,144,046	-0.17(-0.97%)
Jan 29, 2016	17.15	17.55	17.08	17.49	818,851	+0.39(+2.28%)
Jan 28, 2016	17.60	17.64	16.75	17.10	785,251	-0.35(-2.01%)
Jan 27, 2016	16.98	17.87	16.90	17.45	2,147,193	+0.52(+3.07%)
Jan 26, 2016	17.99	17.99	16.69	16.93	2,516,883	-0.97(-5.42%)
Jan 25, 2016	18.24	18.24	17.81	17.90	1,006,171	-0.37(-2.03%)
Jan 22, 2016	17.93	18.28	17.77	18.27	730,659	+0.58(+3.28%)
Jan 21, 2016	17.61	18.00	17.51	17.69	789,338	+0.18(+1.03%)
Jan 20, 2016	17.76	18.17	17.05	17.51	1,529,289	-0.39(-2.18%)
Jan 19, 2016	19.06	19.11	17.54	17.90	2,545,557	-1.60(-8.21%)
Jan 15, 2016	19.74	19.50	19.50	19.50	665,800	-0.60(-2.99%)
Jan 14, 2016	19.58	20.16	19.22	20.10	728,187	+0.54(+2.76%)
Jan 13, 2016	19.95	20.14	19.38	19.56	571,681	-0.44(-2.20%)
Jan 12, 2016	19.92	20.00	19.62	20.00	557,725	+0.19(+0.96%)
Jan 11, 2016	19.69	19.90	19.54	19.81	489,030	+0.16(+0.81%)
Jan 08, 2016	19.44	19.84	19.40	19.65	506,957	+0.25(+1.29%)
Jan 07, 2016	19.84	20.09	19.33	19.40	1,002,135	-0.64(-3.19%)
Jan 06, 2016	20.15	20.54	20.00	20.04	580,175	-0.27(-1.33%)
Jan 05, 2016	20.27	20.41	20.12	20.31	657,348	+0.08(+0.40%)
Jan 04, 2016	20.49	20.66	20.14	20.23	670,043	-0.57(-2.74%)
Dec 31, 2015	20.82	20.80	20.80	20.80	714,800	+0.00(+0.00%)
Dec 30, 2015	21.07	21.07	20.72	20.80	466,318	-0.31(-1.47%)
Dec 29, 2015	20.91	21.15	20.82	21.11	457,200	+0.25(+1.20%)
Dec 28, 2015	21.03	21.21	20.66	20.86	393,283	-0.24(-1.14%)
Dec 24, 2015	20.83	21.10	21.10	21.10	164,400	+0.29(+1.39%)
Dec 23, 2015	20.93	21.00	20.64	20.81	615,525	-0.06(-0.29%)
Dec 22, 2015	20.93	21.00	20.68	20.87	410,879	-0.04(-0.19%)
Dec 21, 2015	20.82	20.93	20.66	20.91	774,320	+0.21(+1.01%)
Dec 18, 2015	20.58	20.87	20.55	20.70	1,401,244	+0.03(+0.15%)
Dec 17, 2015	20.75	21.17	20.67	20.67	955,770	-0.06(-0.29%)
Dec 16, 2015	20.36	20.95	20.36	20.73	915,542	+0.50(+2.47%)
Dec 15, 2015	20.35	20.60	20.01	20.23	892,667	+0.04(+0.20%)
Dec 14, 2015	20.26	20.43	20.16	20.19	1,032,050	-0.08(-0.39%)
Dec 11, 2015	20.19	20.34	19.86	20.27	771,971	-0.12(-0.59%)
Dec 10, 2015	20.25	20.58	20.22	20.39	575,684	+0.14(+0.69%)
Dec 09, 2015	20.15	20.34	19.92	20.25	1,089,388	+0.10(+0.50%)
Dec 08, 2015	20.01	20.22	19.85	20.15	752,106	+0.12(+0.60%)
Dec 07, 2015	20.05	20.14	19.85	20.03	1,200,060	-0.03(-0.15%)
Dec 04, 2015	19.99	20.20	19.82	20.06	597,041	+0.05(+0.25%)
Dec 03, 2015	19.99	20.40	19.73	20.01	930,146	+0.15(+0.76%)
Dec 02, 2015	20.11	20.22	19.74	19.86	1,148,258	-0.07(-0.35%)
Dec 01, 2015	19.68	20.11	19.58	19.93	2,289,170	+0.15(+0.76%)
Nov 30, 2015	20.00	20.05	19.68	19.78	560,369	-0.17(-0.85%)
Nov 27, 2015	20.00	20.03	19.72	19.95	419,676	+0.07(+0.35%)
Nov 25, 2015	19.78	19.88	19.88	19.88	635,400	+0.13(+0.66%)
Nov 24, 2015	19.89	19.99	19.64	19.75	699,964	-0.18(-0.90%)
Nov 23, 2015	20.02	20.09	19.84	19.93	700,230	-0.07(-0.35%)
Nov 20, 2015	20.19	20.31	19.82	20.00	454,263	-0.10(-0.50%)
Nov 19, 2015	20.09	20.33	19.95	20.10	526,923	-0.01(-0.05%)
Nov 18, 2015	20.29	20.80	19.46	20.11	1,138,629	-0.69(-3.32%)
Nov 17, 2015	20.43	20.92	20.19	20.80	1,643,198	+0.44(+2.16%)
Nov 16, 2015	20.76	20.76	20.09	20.36	1,439,056	-0.47(-2.26%)
Nov 13, 2015	20.78	21.05	20.64	20.83	825,166	-0.01(-0.05%)
Nov 12, 2015	21.01	21.25	20.73	20.84	469,257	-0.27(-1.28%)
Nov 11, 2015	21.03	21.21	21.00	21.11	802,447	+0.18(+0.86%)
Nov 10, 2015	21.01	21.38	20.88	20.93	820,756	-0.09(-0.43%)
Nov 09, 2015	20.86	21.11	20.50	21.02	1,211,868	+0.10(+0.48%)
Nov 06, 2015	20.34	21.13	20.34	20.92	1,032,986	+0.60(+2.95%)
Nov 05, 2015	20.75	20.97	19.96	20.32	909,018	-0.56(-2.68%)
Nov 04, 2015	21.47	21.70	20.59	20.88	1,744,345	-0.45(-2.11%)
Nov 03, 2015	21.49	21.59	21.27	21.33	827,903	-0.19(-0.88%)
Nov 02, 2015	20.50	21.72	20.50	21.52	1,548,205	+1.00(+4.87%)
Oct 30, 2015	20.71	20.91	20.36	20.52	867,409	-0.16(-0.77%)
Oct 29, 2015	20.79	20.85	20.42	20.68	955,446	+0.10(+0.49%)
Oct 28, 2015	20.12	20.66	20.02	20.58	934,488	+0.58(+2.90%)
Oct 27, 2015	20.16	20.36	19.92	20.00	995,507	-0.27(-1.33%)
Oct 26, 2015	20.08	20.35	20.00	20.27	1,073,556	+0.11(+0.55%)
Oct 23, 2015	19.87	20.37	19.71	20.16	1,372,081	+0.38(+1.92%)
Oct 22, 2015	19.33	20.00	19.33	19.78	1,397,763	-0.27(-1.35%)
Oct 21, 2015	20.02	20.24	19.99	20.05	1,616,580	+0.06(+0.30%)
Oct 20, 2015	20.34	20.38	19.94	19.99	613,017	-0.19(-0.94%)
Oct 19, 2015	20.20	20.29	20.11	20.18	976,618	+0.04(+0.20%)
Oct 16, 2015	20.51	20.55	19.93	20.14	1,010,587	-0.23(-1.13%)
Oct 15, 2015	20.17	20.39	20.13	20.37	1,405,847	+0.12(+0.59%)
Oct 14, 2015	20.21	21.00	20.18	20.25	1,036,259	+0.13(+0.65%)
Oct 13, 2015	19.98	20.19	19.89	20.12	2,227,825	+0.15(+0.75%)
Oct 12, 2015	20.01	20.25	19.82	19.97	861,116	-0.20(-0.99%)
Oct 09, 2015	20.08	20.38	20.08	20.17	1,593,424	+0.09(+0.45%)
Oct 08, 2015	19.82	20.16	19.80	20.08	1,102,548	+0.12(+0.60%)
Oct 07, 2015	20.42	20.45	19.91	19.96	1,510,916	-0.12(-0.60%)
Oct 06, 2015	19.90	20.25	19.52	20.08	1,368,921	+0.51(+2.61%)
Oct 05, 2015	19.84	19.88	19.03	19.57	2,226,650	+0.23(+1.19%)
Oct 02, 2015	18.94	20.53	18.54	19.34	3,665,710	+0.59(+3.15%)
Oct 01, 2015	20.07	20.50	16.95	18.75	4,594,839	-1.25(-6.25%)
Sep 30, 2015	19.25	21.42	19.25	20.00	42,457	+1.00(+5.26%)
Sep 29, 2015	19.00	19.00	19.00	19.00	1,275	+0.35(+1.88%)
Sep 28, 2015	20.00	20.00	16.47	18.65	1,397	-1.35(-6.75%)
Sep 25, 2015	20.00	20.30	19.80	20.00	59,481	+0.16(+0.81%)
Sep 24, 2015	19.51	19.84	19.51	19.84	11,300	+0.14(+0.71%)
Sep 23, 2015	19.91	19.97	19.50	19.70	7,157	+0.22(+1.13%)
Sep 22, 2015	19.50	19.50	19.48	19.48	2,312	-0.42(-2.11%)
Sep 21, 2015	19.83	20.59	19.83	19.90	1,200	+0.07(+0.35%)
Sep 18, 2015	19.00	19.93	19.00	19.83	4,921	-0.87(-4.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Msg Networks Inc (NY: MSGN )

Historical Prices

Popular Pages