Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.41	32.45	31.83	32.28	109,260	-0.02(-0.05%)
May 30, 2012	33.01	33.01	32.22	32.30	72,196	-1.12(-3.35%)
May 29, 2012	32.90	33.73	32.86	33.41	52,223	+0.61(+1.86%)
May 25, 2012	33.26	33.26	32.63	32.80	57,437	-0.32(-0.96%)
May 24, 2012	33.69	33.69	32.74	33.12	59,999	-0.47(-1.39%)
May 23, 2012	32.90	33.63	32.75	33.59	40,885	+0.32(+0.95%)
May 22, 2012	33.94	34.07	33.11	33.27	73,764	-0.73(-2.16%)
May 21, 2012	33.40	34.17	33.13	34.01	83,119	+0.63(+1.88%)
May 18, 2012	33.20	33.71	33.07	33.38	105,044	+0.16(+0.48%)
May 17, 2012	33.71	33.91	33.17	33.22	67,753	-0.58(-1.73%)
May 16, 2012	34.35	34.51	33.45	33.81	61,530	-0.53(-1.53%)
May 15, 2012	34.42	34.77	34.24	34.33	43,066	+0.02(+0.05%)
May 14, 2012	34.52	34.73	34.27	34.32	115,493	-0.41(-1.18%)
May 11, 2012	34.74	34.90	34.52	34.73	108,512	-0.18(-0.50%)
May 10, 2012	34.93	35.18	34.65	34.90	96,504	+0.25(+0.72%)
May 09, 2012	34.67	35.25	34.32	34.65	86,587	-0.45(-1.28%)
May 08, 2012	34.65	35.20	34.62	35.10	86,523	+0.45(+1.30%)
May 07, 2012	34.66	35.11	34.11	34.65	140,053	-0.08(-0.24%)
May 04, 2012	37.62	37.91	33.91	34.73	343,087	-4.38(-11.21%)
May 03, 2012	40.48	40.48	38.89	39.12	117,817	-1.47(-3.62%)
May 02, 2012	39.63	40.95	39.11	40.59	100,491	+0.83(+2.08%)

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.

M T S Systems Cp (NQ: MTSC )

Historical Prices

Sections

Services

Contact Information

Follow Us