Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visa (NY: V )

284.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.325 6.360 6.304 6.341 431,708 +0.06(+1.03%)
Oct 28, 2004 6.263 6.309 6.246 6.276 1,244,947 +0.08(+1.27%)
Oct 27, 2004 6.168 6.207 6.103 6.198 504,381 +0.00(+0.00%)
Oct 26, 2004 6.163 6.198 6.087 6.198 535,959 +0.05(+0.75%)
Oct 25, 2004 6.124 6.154 6.091 6.152 698,606 +0.08(+1.26%)
Oct 22, 2004 6.133 6.152 6.075 6.075 3,432,040 -0.19(-3.03%)
Oct 21, 2004 6.189 6.265 6.177 6.265 1,676,656 +0.10(+1.69%)
Oct 20, 2004 6.158 6.184 6.135 6.161 645,832 +0.06(+0.91%)
Oct 19, 2004 6.170 6.177 6.091 6.105 452,472 +0.00(+0.00%)
Oct 18, 2004 6.068 6.110 6.043 6.105 427,815 +0.00(+0.04%)
Oct 15, 2004 6.061 6.138 6.034 6.103 718,505 +0.11(+1.77%)
Oct 14, 2004 6.029 6.048 5.974 5.997 1,687,903 -0.02(-0.27%)
Oct 13, 2004 6.082 6.085 5.987 6.013 1,511,845 -0.05(-0.84%)
Oct 12, 2004 6.078 6.085 5.999 6.064 1,906,785 -0.13(-2.09%)
Oct 11, 2004 6.195 6.209 6.172 6.193 641,074 +0.01(+0.19%)
Oct 08, 2004 6.212 6.256 6.163 6.182 488,375 -0.01(-0.15%)
Oct 07, 2004 6.207 6.230 6.170 6.191 1,327,136 +0.01(+0.15%)
Oct 06, 2004 6.138 6.189 6.119 6.182 296,313 +0.00(+0.04%)
Oct 05, 2004 6.172 6.212 6.140 6.179 592,193 +0.01(+0.11%)
Oct 04, 2004 6.126 6.216 6.126 6.172 934,359 +0.05(+0.79%)
Oct 01, 2004 6.036 6.133 6.034 6.124 1,275,227 +0.18(+2.95%)
Sep 30, 2004 5.953 5.992 5.900 5.948 398,400 +0.00(+0.08%)
Sep 29, 2004 5.971 5.983 5.918 5.943 720,235 -0.01(-0.16%)
Sep 28, 2004 5.955 5.962 5.907 5.953 585,272 +0.05(+0.90%)
Sep 27, 2004 5.941 5.964 5.900 5.900 1,233,268 -0.04(-0.62%)
Sep 24, 2004 5.844 6.027 5.842 5.937 1,931,009 +0.17(+2.93%)
Sep 23, 2004 5.807 5.819 5.742 5.768 295,880 -0.03(-0.44%)
Sep 22, 2004 5.835 5.835 5.784 5.793 533,796 -0.03(-0.44%)
Sep 21, 2004 5.782 5.833 5.745 5.819 535,526 +0.12(+2.19%)
Sep 20, 2004 5.661 5.740 5.643 5.694 2,443,177 -0.11(-1.87%)
Sep 17, 2004 5.819 5.819 5.742 5.802 2,017,524 -0.05(-0.87%)
Sep 16, 2004 5.814 5.874 5.814 5.853 1,268,306 -0.05(-0.90%)
Sep 15, 2004 5.999 5.999 5.874 5.907 1,261,385 -0.17(-2.85%)
Sep 14, 2004 6.094 6.131 6.050 6.080 498,325 -0.05(-0.75%)
Sep 13, 2004 6.096 6.184 6.091 6.126 740,133 +0.10(+1.69%)
Sep 10, 2004 5.927 6.034 5.916 6.024 680,871 +0.15(+2.56%)
Sep 09, 2004 5.865 5.893 5.833 5.874 377,636 +0.03(+0.51%)
Sep 08, 2004 5.802 5.867 5.802 5.844 420,461 +0.03(+0.48%)
Sep 07, 2004 5.805 5.839 5.789 5.816 454,635 +0.07(+1.21%)
Sep 03, 2004 5.759 5.786 5.745 5.747 558,885 -0.00(-0.08%)
Sep 02, 2004 5.696 5.772 5.682 5.752 370,715 +0.09(+1.51%)
Sep 01, 2004 5.694 5.701 5.629 5.666 1,206,015 -0.08(-1.45%)
Aug 31, 2004 5.698 5.749 5.657 5.749 687,359 -0.04(-0.68%)
Aug 30, 2004 5.793 5.826 5.777 5.789 403,158 -0.04(-0.71%)
Aug 27, 2004 5.809 5.839 5.791 5.830 236,185 +0.00(+0.04%)
Aug 26, 2004 5.835 5.865 5.784 5.828 592,193 +0.04(+0.72%)
Aug 25, 2004 5.735 5.805 5.692 5.786 369,418 +0.04(+0.72%)
Aug 24, 2004 5.782 5.802 5.687 5.745 381,097 +0.07(+1.18%)
Aug 23, 2004 5.763 5.772 5.678 5.678 508,706 -0.09(-1.60%)
Aug 20, 2004 5.668 5.777 5.668 5.770 380,664 +0.02(+0.36%)
Aug 19, 2004 5.782 5.798 5.698 5.749 550,233 -0.03(-0.52%)
Aug 18, 2004 5.666 5.802 5.657 5.779 615,985 +0.06(+0.97%)
Aug 17, 2004 5.710 5.756 5.698 5.724 3,448,046 +0.10(+1.73%)
Aug 16, 2004 5.509 5.661 5.504 5.627 676,978 +0.09(+1.63%)
Aug 13, 2004 5.567 5.599 5.507 5.537 1,039,474 +0.09(+1.61%)
Aug 12, 2004 5.456 5.488 5.419 5.449 624,636 -0.09(-1.59%)
Aug 11, 2004 5.474 5.537 5.449 5.537 1,587,113 -0.10(-1.72%)
Aug 10, 2004 5.562 5.643 5.562 5.634 744,459 +0.17(+3.18%)
Aug 09, 2004 5.502 5.514 5.437 5.460 1,058,940 -0.04(-0.76%)
Aug 06, 2004 5.576 5.576 5.465 5.502 829,244 -0.09(-1.65%)
Aug 05, 2004 5.659 5.675 5.571 5.594 940,415 -0.03(-0.53%)
Aug 04, 2004 5.546 5.648 5.520 5.624 789,879 -0.04(-0.77%)
Aug 03, 2004 5.717 5.731 5.655 5.668 367,687 -0.08(-1.33%)
Aug 02, 2004 5.703 5.745 5.664 5.745 587,867 -0.01(-0.12%)
Jul 30, 2004 5.749 5.819 5.710 5.752 519,521 -0.08(-1.39%)
Jul 29, 2004 5.819 5.867 5.777 5.833 701,202 -0.00(-0.08%)
Jul 28, 2004 5.754 5.837 5.726 5.837 732,347 +0.08(+1.41%)
Jul 27, 2004 5.752 5.765 5.678 5.756 642,372 +0.04(+0.65%)
Jul 26, 2004 5.756 5.759 5.652 5.719 699,039 -0.02(-0.32%)
Jul 23, 2004 5.784 5.793 5.694 5.738 1,230,672 -0.19(-3.24%)
Jul 22, 2004 5.881 5.941 5.849 5.930 656,647 +0.02(+0.27%)
Jul 21, 2004 6.061 6.089 5.890 5.913 606,468 -0.13(-2.18%)
Jul 20, 2004 5.957 6.057 5.918 6.045 1,090,518 +0.12(+2.11%)
Jul 19, 2004 5.943 5.974 5.860 5.920 2,091,927 -0.10(-1.61%)
Jul 16, 2004 6.108 6.122 5.997 6.017 1,697,419 +0.02(+0.27%)
Jul 15, 2004 6.068 6.073 6.001 6.001 7,567,879 -0.17(-2.77%)
Jul 14, 2004 6.205 6.235 6.165 6.172 5,103,938 -0.18(-2.84%)
Jul 13, 2004 6.357 6.369 6.296 6.353 511,302 -0.08(-1.26%)
Jul 12, 2004 6.482 6.487 6.406 6.434 689,522 -0.10(-1.56%)
Jul 09, 2004 6.371 6.535 6.364 6.535 4,080,036 +0.21(+3.29%)
Jul 08, 2004 6.390 6.441 6.316 6.327 6,565,173 -0.08(-1.23%)
Jul 07, 2004 6.334 6.427 6.334 6.406 925,708 +0.09(+1.46%)
Jul 06, 2004 6.362 6.364 6.279 6.313 795,935 -0.12(-1.80%)
Jul 02, 2004 6.429 6.436 6.373 6.429 528,172 +0.08(+1.27%)
Jul 01, 2004 6.457 6.473 6.306 6.348 876,394 -0.10(-1.58%)
Jun 30, 2004 6.473 6.501 6.408 6.450 686,494 -0.05(-0.71%)
Jun 29, 2004 6.487 6.533 6.487 6.496 1,311,996 +0.03(+0.50%)
Jun 28, 2004 6.535 6.561 6.457 6.464 2,316,865 +0.09(+1.49%)
Jun 25, 2004 6.350 6.376 6.323 6.369 3,031,910 +0.11(+1.77%)
Jun 24, 2004 6.267 6.332 6.231 6.258 2,052,562 +0.07(+1.12%)
Jun 23, 2004 6.138 6.189 6.080 6.189 903,646 +0.03(+0.56%)
Jun 22, 2004 6.163 6.202 6.096 6.154 2,124,802 +0.04(+0.72%)
Jun 21, 2004 6.182 6.232 6.091 6.110 1,315,024 +0.05(+0.84%)
Jun 18, 2004 6.057 6.117 6.034 6.059 587,867 +0.01(+0.19%)
Jun 17, 2004 5.999 6.061 5.985 6.048 819,294 +0.10(+1.63%)
Jun 16, 2004 5.974 5.992 5.918 5.950 473,668 +0.02(+0.27%)
Jun 15, 2004 5.890 5.983 5.889 5.934 4,304,542 +0.12(+2.11%)
Jun 14, 2004 5.816 5.846 5.782 5.812 3,862,019 -0.19(-3.23%)
Jun 10, 2004 6.013 6.036 5.964 6.006 1,324,541 -0.00(-0.04%)
Jun 09, 2004 6.112 6.131 5.999 6.008 730,184 -0.15(-2.51%)
Jun 08, 2004 6.179 6.207 6.156 6.163 785,554 -0.12(-1.95%)
Jun 07, 2004 6.221 6.288 6.193 6.286 1,364,770 +0.11(+1.84%)
Jun 04, 2004 6.142 6.214 6.138 6.172 1,416,679 +0.14(+2.30%)
Jun 03, 2004 6.068 6.080 6.029 6.034 973,291 -0.06(-1.06%)
Jun 02, 2004 6.052 6.119 6.036 6.098 2,834,223 +0.15(+2.61%)
Jun 01, 2004 5.953 5.976 5.897 5.943 834,434 +0.03(+0.59%)
May 28, 2004 5.849 5.913 5.814 5.909 2,314,702 -0.03(-0.43%)
May 27, 2004 5.814 5.939 5.814 5.934 4,004,768 +0.34(+6.16%)
May 26, 2004 5.571 5.636 5.539 5.590 1,271,767 -0.09(-1.55%)
May 25, 2004 5.548 5.678 5.537 5.678 746,189 +0.09(+1.57%)
May 24, 2004 5.606 5.643 5.525 5.590 1,016,115 +0.00(+0.08%)
May 21, 2004 5.574 5.608 5.532 5.585 1,343,574 +0.09(+1.56%)
May 20, 2004 5.518 5.544 5.488 5.500 633,288 -0.03(-0.63%)
May 19, 2004 5.590 5.645 5.527 5.534 1,256,627 +0.14(+2.61%)
May 18, 2004 5.326 5.405 5.326 5.393 1,079,704 +0.06(+1.08%)
May 17, 2004 5.361 5.386 5.326 5.336 691,253 -0.09(-1.70%)
May 14, 2004 5.403 5.442 5.379 5.428 967,235 +0.03(+0.47%)
May 13, 2004 5.370 5.437 5.361 5.403 1,100,900 -0.09(-1.56%)
May 12, 2004 5.502 5.509 5.354 5.488 1,794,316 -0.02(-0.29%)
May 11, 2004 5.483 5.520 5.456 5.504 1,727,267 +0.06(+1.19%)
May 10, 2004 5.407 5.474 5.396 5.440 639,776 -0.13(-2.37%)
May 07, 2004 5.643 5.692 5.557 5.571 716,774 -0.19(-3.37%)
May 06, 2004 5.802 5.823 5.735 5.765 909,702 -0.18(-2.99%)
May 05, 2004 5.895 5.987 5.895 5.943 1,201,690 +0.09(+1.58%)
May 04, 2004 5.814 5.876 5.802 5.851 2,518,444 +0.28(+5.02%)
May 03, 2004 5.819 5.881 5.571 5.571 1,231,105 -0.14(-2.51%)
Apr 30, 2004 5.791 5.826 5.715 5.715 1,569,810 -0.05(-0.84%)
Apr 29, 2004 5.863 5.907 5.763 5.763 1,844,062 -0.07(-1.27%)
Apr 28, 2004 5.913 5.925 5.837 5.837 2,797,887 -0.18(-2.96%)
Apr 27, 2004 5.985 6.050 5.980 6.015 1,045,098 -0.02(-0.27%)
Apr 26, 2004 6.126 6.128 5.983 6.031 718,505 -0.11(-1.81%)
Apr 23, 2004 6.128 6.154 6.085 6.142 1,388,129 +0.04(+0.64%)
Apr 22, 2004 6.001 6.126 6.001 6.103 5,038,620 +0.12(+2.01%)
Apr 21, 2004 5.872 5.983 5.837 5.983 3,577,818 +0.16(+2.82%)
Apr 20, 2004 5.920 5.957 5.819 5.819 3,159,519 -0.22(-3.64%)
Apr 19, 2004 6.038 6.045 5.985 6.038 624,204 +0.01(+0.23%)
Apr 16, 2004 6.001 6.045 5.955 6.024 580,081 +0.05(+0.77%)
Apr 15, 2004 6.017 6.034 5.930 5.978 651,456 -0.03(-0.58%)
Apr 14, 2004 5.948 6.034 5.946 6.013 909,702 -0.06(-0.99%)
Apr 13, 2004 6.131 6.152 6.068 6.073 534,228 -0.09(-1.54%)
Apr 12, 2004 6.126 6.200 6.110 6.168 438,197 +0.03(+0.49%)
Apr 08, 2004 6.237 6.242 6.110 6.138 1,216,830 -0.08(-1.23%)
Apr 07, 2004 6.209 6.251 6.163 6.214 598,682 +0.00(+0.07%)
Apr 06, 2004 6.186 6.232 6.135 6.209 1,146,320 -0.11(-1.68%)
Apr 05, 2004 6.265 6.343 6.253 6.316 476,263 -0.06(-1.01%)
Apr 02, 2004 6.339 6.380 6.293 6.380 842,221 +0.05(+0.73%)
Apr 01, 2004 6.219 6.360 6.200 6.334 2,222,131 +0.20(+3.24%)
Mar 31, 2004 6.122 6.172 6.101 6.135 597,384 +0.11(+1.76%)
Mar 30, 2004 5.985 6.036 5.969 6.029 731,482 -0.02(-0.27%)
Mar 29, 2004 5.987 6.073 5.969 6.045 1,958,261 +0.07(+1.16%)
Mar 26, 2004 5.918 5.987 5.907 5.976 835,300 -0.06(-0.96%)
Mar 25, 2004 5.999 6.078 5.957 6.034 1,225,481 +0.28(+4.78%)
Mar 24, 2004 5.835 5.849 5.731 5.759 1,555,102 -0.09(-1.62%)
Mar 23, 2004 5.904 5.934 5.830 5.853 1,823,298 +0.18(+3.22%)
Mar 22, 2004 5.765 5.765 5.657 5.671 1,787,827 -0.22(-3.80%)
Mar 19, 2004 5.987 6.034 5.890 5.895 1,625,179 -0.05(-0.78%)
Mar 18, 2004 5.916 5.976 5.895 5.941 2,938,041 -0.19(-3.17%)
Mar 17, 2004 6.052 6.142 6.036 6.135 1,198,229 +0.20(+3.35%)
Mar 16, 2004 5.953 6.029 5.874 5.937 1,510,980 +0.13(+2.31%)
Mar 15, 2004 6.126 6.135 5.802 5.802 2,460,480 -0.49(-7.86%)
Mar 12, 2004 6.244 6.306 6.195 6.297 905,809 +0.15(+2.44%)
Mar 11, 2004 6.200 6.235 6.142 6.147 1,514,441 -0.20(-3.13%)
Mar 10, 2004 6.410 6.496 6.343 6.346 739,268 -0.15(-2.31%)
Mar 09, 2004 6.558 6.598 6.427 6.496 1,032,986 -0.08(-1.23%)
Mar 08, 2004 6.588 6.637 6.565 6.577 527,307 -0.00(-0.07%)
Mar 05, 2004 6.547 6.621 6.545 6.582 565,374 +0.00(+0.04%)
Mar 04, 2004 6.489 6.586 6.480 6.579 1,175,735 +0.03(+0.49%)
Mar 03, 2004 6.514 6.551 6.459 6.547 853,468 -0.05(-0.74%)
Mar 02, 2004 6.706 6.723 6.582 6.595 629,827 -0.13(-1.96%)
Mar 01, 2004 6.748 6.764 6.672 6.727 1,630,370 +0.06(+0.87%)
Feb 27, 2004 6.667 6.720 6.195 6.669 458,960 -0.11(-1.60%)
Feb 26, 2004 6.743 6.801 6.711 6.778 1,496,705 +0.03(+0.48%)
Feb 25, 2004 6.766 6.813 6.711 6.746 2,039,153 +0.24(+3.70%)
Feb 24, 2004 6.482 6.558 6.438 6.505 1,055,480 +0.03(+0.46%)
Feb 23, 2004 6.575 6.588 6.424 6.475 1,421,437 -0.09(-1.44%)
Feb 20, 2004 6.739 6.748 6.556 6.570 837,462 -0.13(-2.00%)
Feb 19, 2004 6.711 6.753 6.683 6.704 1,056,777 +0.12(+1.86%)
Feb 18, 2004 6.660 6.676 6.526 6.582 1,793,018 -0.07(-1.01%)
Feb 17, 2004 6.688 6.716 6.649 6.649 2,568,190 +0.37(+5.81%)
Feb 13, 2004 6.348 6.373 6.249 6.283 1,620,854 -0.06(-0.98%)
Feb 12, 2004 6.397 6.431 6.336 6.346 805,019 -0.06(-0.97%)
Feb 11, 2004 6.362 6.424 6.216 6.408 3,473,567 +0.20(+3.20%)
Feb 10, 2004 6.149 6.223 6.110 6.209 590,895 +0.10(+1.63%)
Feb 09, 2004 6.179 6.189 6.075 6.110 574,458 -0.01(-0.23%)
Feb 06, 2004 6.038 6.124 6.011 6.124 2,092,792 +0.06(+1.07%)
Feb 05, 2004 6.103 6.145 6.020 6.059 2,448,800 +0.11(+1.87%)
Feb 04, 2004 5.881 5.983 5.881 5.948 2,393,863 -0.11(-1.79%)
Feb 03, 2004 6.034 6.096 5.978 6.057 1,253,599 -0.03(-0.49%)
Feb 02, 2004 6.108 6.115 6.054 6.087 2,410,734 -0.04(-0.72%)
Jan 30, 2004 6.105 6.138 6.029 6.131 2,643,458 +0.05(+0.80%)
Jan 29, 2004 6.138 6.158 5.999 6.082 1,963,885 -0.05(-0.79%)
Jan 28, 2004 6.297 6.323 6.131 6.131 1,176,600 -0.18(-2.82%)
Jan 27, 2004 6.339 6.357 6.297 6.309 1,345,304 +0.05(+0.81%)
Jan 26, 2004 6.230 6.260 6.189 6.258 1,934,037 +0.10(+1.58%)
Jan 23, 2004 6.198 6.226 6.142 6.161 1,025,200 +0.01(+0.23%)
Jan 22, 2004 6.193 6.202 6.126 6.147 1,329,732 -0.06(-0.97%)
Jan 21, 2004 6.154 6.235 6.126 6.207 4,127,187 +0.06(+0.94%)
Jan 20, 2004 6.126 6.184 6.122 6.149 2,253,277 +0.11(+1.88%)
Jan 16, 2004 6.043 6.048 5.999 6.036 6,109,673 -0.09(-1.43%)
Jan 15, 2004 6.138 6.156 6.078 6.124 1,289,502 -0.09(-1.45%)
Jan 14, 2004 6.242 6.260 6.158 6.214 900,186 +0.08(+1.24%)
Jan 13, 2004 6.175 6.202 6.101 6.138 2,651,677 +0.05(+0.80%)
Jan 12, 2004 6.075 6.105 6.068 6.089 1,575,866 +0.07(+1.23%)
Jan 09, 2004 6.071 6.112 6.015 6.015 1,061,103 -0.11(-1.74%)
Jan 08, 2004 5.939 6.149 6.078 6.122 1,628,207 +0.18(+3.08%)
Jan 07, 2004 5.925 5.941 5.876 5.939 1,392,022 -0.04(-0.73%)
Jan 06, 2004 5.937 5.987 5.907 5.983 1,170,112 +0.01(+0.15%)
Jan 05, 2004 5.923 5.987 5.895 5.974 1,543,423 +0.32(+5.69%)
Jan 02, 2004 5.671 5.678 5.641 5.652 1,991,137 +0.04(+0.70%)
Dec 31, 2003 5.551 5.664 5.551 5.613 359,036 +0.06(+1.04%)
Dec 30, 2003 5.599 5.585 5.537 5.555 384,990 -0.04(-0.78%)
Dec 29, 2003 5.534 5.599 5.534 5.599 534,228 +0.04(+0.79%)
Dec 26, 2003 5.479 5.567 5.456 5.555 420,461 +0.07(+1.26%)
Dec 24, 2003 5.433 5.497 5.409 5.486 484,050 +0.01(+0.21%)
Dec 23, 2003 5.444 5.474 5.405 5.474 925,708 -0.06(-1.13%)
Dec 22, 2003 5.433 5.537 5.433 5.537 937,820 +0.02(+0.29%)
Dec 19, 2003 5.486 5.544 5.437 5.520 841,356 -0.02(-0.33%)
Dec 18, 2003 5.444 5.544 5.444 5.539 630,692 +0.08(+1.53%)
Dec 17, 2003 5.456 5.463 5.412 5.456 1,018,278 +0.00(+0.00%)
Dec 16, 2003 5.405 5.463 5.384 5.456 494,864 +0.08(+1.46%)
Dec 15, 2003 5.433 5.460 5.372 5.377 570,132 -0.02(-0.39%)
Dec 12, 2003 5.428 5.428 5.324 5.398 548,071 +0.03(+0.47%)
Dec 11, 2003 5.294 5.398 5.287 5.372 577,486 +0.06(+1.13%)
Dec 10, 2003 5.250 5.331 5.245 5.312 735,808 +0.07(+1.32%)
Dec 09, 2003 5.315 5.324 5.245 5.243 1,067,592 -0.12(-2.24%)
Dec 08, 2003 5.268 5.409 5.257 5.363 867,743 +0.08(+1.49%)
Dec 05, 2003 5.303 5.315 5.229 5.285 496,594 -0.15(-2.72%)
Dec 04, 2003 5.449 5.449 5.400 5.433 1,063,266 +0.04(+0.77%)
Dec 03, 2003 5.342 5.502 5.428 5.391 802,424 +0.05(+0.91%)
Dec 02, 2003 5.359 5.396 5.347 5.342 972,858 -0.05(-0.90%)
Dec 01, 2003 5.340 5.391 5.340 5.391 816,266 +0.10(+1.83%)
Nov 28, 2003 5.305 5.356 5.257 5.294 419,164 -0.03(-0.65%)
Nov 26, 2003 5.273 5.319 5.271 5.329 917,056 +0.07(+1.32%)
Nov 25, 2003 5.236 5.273 5.236 5.259 732,780 -0.01(-0.22%)
Nov 24, 2003 5.236 5.280 5.215 5.271 1,088,788 +0.05(+0.89%)
Nov 21, 2003 5.185 5.231 5.176 5.225 720,235 +0.12(+2.26%)
Nov 20, 2003 5.125 5.181 5.100 5.109 1,425,330 -0.07(-1.34%)
Nov 19, 2003 5.174 5.194 5.144 5.178 1,090,518 +0.16(+3.18%)
Nov 18, 2003 5.090 5.109 5.012 5.019 920,949 +0.02(+0.42%)
Nov 17, 2003 5.028 5.033 4.943 4.998 1,141,562 -0.12(-2.39%)
Nov 14, 2003 5.141 5.171 5.114 5.121 1,020,441 -0.02(-0.40%)
Nov 13, 2003 5.164 5.178 5.109 5.141 1,372,989 +0.01(+0.14%)
Nov 12, 2003 5.070 5.164 5.063 5.134 2,256,737 +0.07(+1.42%)
Nov 11, 2003 5.072 5.088 5.051 5.063 430,843 -0.01(-0.18%)
Nov 10, 2003 5.127 5.141 5.056 5.072 557,587 -0.08(-1.48%)
Nov 07, 2003 5.077 5.183 5.070 5.148 806,317 +0.16(+3.20%)
Nov 06, 2003 4.977 4.998 4.952 4.989 1,222,021 +0.01(+0.23%)
Nov 05, 2003 4.940 4.982 4.949 4.977 379,367 +0.04(+0.75%)
Nov 04, 2003 4.940 4.961 4.924 4.940 284,460 -0.04(-0.74%)
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.