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

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 31, 2000 12.58 12.67 12.40 12.55 143,274,704 -0.03(-0.27%)
Oct 30, 2000 12.30 12.78 12.28 12.59 150,932,000 +0.25(+2.02%)
Oct 27, 2000 11.79 12.61 11.78 12.34 170,453,472 +0.59(+5.04%)
Oct 26, 2000 11.12 11.86 11.09 11.75 157,472,160 +0.58(+5.21%)
Oct 25, 2000 11.29 11.56 11.02 11.17 229,850,352 -0.05(-0.41%)
Oct 24, 2000 11.42 11.47 10.97 11.21 129,496,888 -0.11(-1.01%)
Oct 23, 2000 11.78 12.08 11.06 11.33 253,941,024 -0.56(-4.69%)
Oct 20, 2000 11.18 12.05 11.14 11.88 219,941,760 +0.60(+5.35%)
Oct 19, 2000 10.65 11.34 10.57 11.28 352,438,144 +1.85(+19.57%)
Oct 18, 2000 9.047 9.707 8.830 9.434 151,588,624 +0.24(+2.60%)
Oct 17, 2000 9.458 9.560 9.160 9.195 111,462,000 +0.01(+0.12%)
Oct 16, 2000 9.753 9.809 9.035 9.184 164,236,416 -0.61(-6.27%)
Oct 13, 2000 9.822 10.00 9.503 9.798 143,339,424 -0.11(-1.16%)
Oct 12, 2000 10.27 10.37 9.809 9.913 123,726,344 -0.25(-2.46%)
Oct 11, 2000 9.844 10.38 9.844 10.16 138,792,720 +0.22(+2.18%)
Oct 10, 2000 9.833 10.13 9.809 9.946 85,117,024 +0.07(+0.68%)
Oct 09, 2000 10.14 10.16 9.662 9.879 79,984,456 -0.25(-2.47%)
Oct 06, 2000 10.17 10.35 9.981 10.13 84,743,736 +0.03(+0.32%)
Oct 05, 2000 10.12 10.44 10.07 10.10 111,218,984 -0.01(-0.11%)
Oct 04, 2000 10.28 10.31 9.935 10.11 187,130,976 -0.20(-1.98%)
Oct 03, 2000 10.86 10.90 10.30 10.31 117,081,136 -0.47(-4.35%)
Oct 02, 2000 11.03 11.09 10.62 10.78 80,311,944 -0.22(-1.96%)
Sep 29, 2000 11.12 11.18 10.69 10.99 101,556,440 -0.18(-1.63%)
Sep 28, 2000 11.09 11.28 11.05 11.18 71,806,584 +0.12(+1.12%)
Sep 27, 2000 11.56 11.59 10.90 11.05 145,580,832 -0.38(-3.29%)
Sep 26, 2000 11.11 12.01 11.02 11.43 213,532,160 +0.26(+2.35%)
Sep 25, 2000 11.53 11.58 11.02 11.17 73,347,752 -0.36(-3.16%)
Sep 22, 2000 11.14 11.58 11.12 11.53 115,850,448 -0.17(-1.46%)
Sep 21, 2000 11.67 11.87 11.59 11.70 67,132,608 -0.01(-0.09%)
Sep 20, 2000 11.83 11.85 11.52 11.71 92,968,512 -0.14(-1.15%)
Sep 19, 2000 11.60 11.99 11.55 11.85 108,766,664 +0.36(+3.17%)
Sep 18, 2000 11.71 11.78 11.34 11.48 94,677,816 -0.22(-1.85%)
Sep 15, 2000 11.93 11.96 11.54 11.70 137,022,800 -0.30(-2.46%)
Sep 14, 2000 12.52 12.53 11.98 12.00 107,658,304 -0.44(-3.58%)
Sep 13, 2000 12.32 12.53 12.25 12.44 55,877,052 +0.02(+0.19%)
Sep 12, 2000 12.53 12.63 12.33 12.42 64,155,316 -0.13(-1.00%)
Sep 11, 2000 12.60 12.70 12.41 12.54 66,505,880 -0.09(-0.72%)
Sep 08, 2000 12.83 12.92 12.61 12.63 77,771,032 -0.14(-1.07%)
Sep 07, 2000 12.76 13.14 12.66 12.77 153,199,728 +0.11(+0.89%)
Sep 06, 2000 12.77 12.89 12.63 12.66 86,343,872 -0.12(-0.97%)
Sep 05, 2000 12.76 12.89 12.73 12.78 69,605,224 -0.01(-0.10%)
Sep 01, 2000 12.76 12.87 12.70 12.80 51,605,168 +0.07(+0.54%)
Aug 31, 2000 12.92 13.13 12.70 12.73 99,529,248 -0.03(-0.27%)
Aug 30, 2000 12.89 12.93 12.70 12.76 73,367,768 -0.17(-1.32%)
Aug 29, 2000 12.98 13.26 12.92 12.93 81,460,896 -0.07(-0.52%)
Aug 28, 2000 12.80 13.15 12.78 13.00 77,376,072 +0.13(+0.98%)
Aug 25, 2000 12.89 13.07 12.86 12.87 72,312,624 -0.09(-0.70%)
Aug 24, 2000 12.87 12.98 12.75 12.96 58,154,384 +0.07(+0.52%)
Aug 23, 2000 12.91 12.96 12.83 12.90 50,366,804 -0.09(-0.70%)
Aug 22, 2000 12.91 13.21 12.80 12.99 74,642,344 +0.11(+0.89%)
Aug 21, 2000 12.89 12.91 12.77 12.87 46,791,312 -0.07(-0.54%)
Aug 18, 2000 12.96 13.02 12.76 12.94 74,656,880 -0.10(-0.78%)
Aug 17, 2000 12.96 13.13 12.86 13.05 49,524,768 +0.10(+0.79%)
Aug 16, 2000 13.10 13.17 12.86 12.94 61,679,956 -0.11(-0.87%)
Aug 15, 2000 13.13 13.31 13.03 13.06 55,835,088 -0.10(-0.79%)
Aug 14, 2000 13.18 13.38 13.01 13.16 73,269,304 -0.05(-0.35%)
Aug 11, 2000 13.21 13.25 13.06 13.21 48,862,112 -0.03(-0.25%)
Aug 10, 2000 13.46 13.50 13.08 13.24 67,178,960 -0.30(-2.19%)
Aug 09, 2000 13.44 13.65 13.33 13.54 87,694,416 +0.02(+0.18%)
Aug 08, 2000 12.77 13.62 12.76 13.51 189,305,168 +0.75(+5.89%)
Aug 07, 2000 12.80 12.96 12.72 12.76 72,329,632 +0.16(+1.27%)
Aug 04, 2000 12.66 12.74 12.43 12.60 52,260,144 -0.21(-1.61%)
Aug 03, 2000 12.43 12.83 12.42 12.81 74,800,328 +0.16(+1.27%)
Aug 02, 2000 12.50 12.84 12.49 12.65 66,195,944 +0.12(+0.99%)
Aug 01, 2000 12.75 12.77 12.43 12.52 64,679,736 -0.20(-1.60%)
Jul 31, 2000 12.80 12.96 12.62 12.73 96,386,568 +0.02(+0.17%)
Jul 28, 2000 12.93 13.09 12.69 12.70 103,739,696 +0.06(+0.46%)
Jul 27, 2000 12.37 12.78 12.30 12.65 101,945,912 +0.28(+2.30%)
Jul 26, 2000 12.59 12.67 12.26 12.36 117,123,096 -0.22(-1.73%)
Jul 25, 2000 12.91 12.94 12.46 12.58 88,027,664 -0.28(-2.21%)
Jul 24, 2000 13.14 13.15 12.76 12.86 77,025,000 -0.32(-2.42%)
Jul 21, 2000 13.63 13.67 13.10 13.18 76,935,856 -0.46(-3.34%)
Jul 20, 2000 13.39 13.72 13.33 13.64 75,002,192 +0.31(+2.31%)
Jul 19, 2000 13.87 14.13 13.27 13.33 191,891,344 -0.98(-6.85%)
Jul 18, 2000 14.15 14.49 14.12 14.31 96,843,792 +0.06(+0.40%)
Jul 17, 2000 14.26 14.50 14.13 14.25 74,045,240 -0.14(-0.95%)
Jul 14, 2000 14.49 14.54 14.30 14.39 70,188,616 -0.18(-1.25%)
Jul 13, 2000 14.37 14.58 14.10 14.57 110,867,632 -0.07(-0.46%)
Jul 12, 2000 14.26 14.77 14.07 14.64 80,048,368 +0.22(+1.50%)
Jul 11, 2000 14.37 14.67 14.31 14.42 50,967,472 -0.06(-0.40%)
Jul 10, 2000 14.71 14.82 14.47 14.48 72,258,320 -0.47(-3.12%)
Jul 07, 2000 14.82 15.11 14.69 14.95 74,265,208 +0.19(+1.31%)
Jul 06, 2000 14.38 14.89 14.31 14.76 65,652,876 +0.44(+3.11%)
Jul 05, 2000 14.56 14.56 14.26 14.31 47,757,868 -0.27(-1.87%)
Jul 03, 2000 14.53 14.59 14.47 14.58 21,578,562 +0.00(+0.00%)
Jun 30, 2000 14.05 14.58 13.98 14.58 71,801,096 +0.51(+3.64%)
Jun 29, 2000 14.26 14.39 14.05 14.07 52,728,612 -0.32(-2.22%)
Jun 28, 2000 14.40 14.59 14.33 14.39 51,371,208 +0.02(+0.16%)
Jun 27, 2000 14.45 14.61 14.29 14.37 42,610,764 -0.13(-0.87%)
Jun 26, 2000 14.13 14.61 14.13 14.49 66,220,356 +0.33(+2.33%)
Jun 23, 2000 14.57 14.59 14.04 14.16 68,311,176 -0.40(-2.73%)
Jun 22, 2000 14.83 14.95 14.46 14.56 119,743,280 -0.15(-1.02%)
Jun 21, 2000 14.04 14.98 14.03 14.71 219,970,560 +1.05(+7.67%)
Jun 20, 2000 13.47 13.72 13.44 13.66 85,403,376 +0.23(+1.70%)
Jun 19, 2000 13.23 13.46 13.13 13.43 63,913,404 +0.21(+1.56%)
Jun 16, 2000 13.24 13.33 13.03 13.23 94,229,096 +0.03(+0.26%)
Jun 15, 2000 12.91 13.25 12.87 13.19 89,953,096 +0.34(+2.65%)
Jun 14, 2000 12.73 12.94 12.67 12.85 109,700,856 +0.48(+3.87%)
Jun 13, 2000 12.17 12.40 12.05 12.37 60,737,808 +0.18(+1.50%)
Jun 12, 2000 12.58 12.58 12.10 12.19 67,555,544 -0.35(-2.82%)
Jun 09, 2000 12.69 12.70 12.45 12.54 48,972,648 +0.00(+0.00%)
Jun 08, 2000 13.05 13.15 12.44 12.54 129,960,688 -0.31(-2.40%)
Jun 07, 2000 12.62 12.90 12.24 12.85 104,651,672 +0.16(+1.26%)
Jun 06, 2000 12.43 12.74 12.36 12.69 135,793,760 +0.50(+4.11%)
Jun 05, 2000 12.04 12.46 12.03 12.19 88,317,576 +0.10(+0.84%)
Jun 02, 2000 12.03 12.17 11.85 12.09 110,346,504 +0.32(+2.71%)
Jun 01, 2000 11.73 12.03 11.63 11.77 129,606,320 +0.36(+3.20%)
May 31, 2000 11.60 11.61 11.31 11.40 75,382,896 -0.15(-1.29%)
May 30, 2000 11.38 11.69 11.30 11.55 93,990,200 +0.35(+3.16%)
May 26, 2000 11.31 11.42 11.01 11.20 76,553,784 -0.01(-0.10%)
May 25, 2000 11.77 11.80 11.14 11.21 129,389,096 -0.74(-6.19%)
May 24, 2000 11.51 12.13 11.48 11.95 117,229,792 +0.43(+3.75%)
May 23, 2000 11.65 11.95 11.50 11.52 79,490,208 -0.18(-1.56%)
May 22, 2000 11.87 11.89 11.38 11.70 95,935,656 -0.16(-1.34%)
May 19, 2000 11.92 12.02 11.76 11.86 91,304,472 -0.21(-1.71%)
May 18, 2000 12.41 12.41 12.01 12.07 73,561,960 -0.27(-2.22%)
May 17, 2000 12.55 12.60 12.26 12.34 73,015,600 -0.33(-2.60%)
May 16, 2000 12.68 12.87 12.59 12.67 66,389,860 +0.02(+0.19%)
May 15, 2000 12.58 12.66 12.40 12.65 46,489,604 +0.10(+0.81%)
May 12, 2000 12.48 12.72 12.44 12.54 51,956,520 +0.17(+1.38%)
May 11, 2000 12.14 12.42 11.99 12.37 80,076,616 +0.31(+2.54%)
May 10, 2000 12.35 12.37 11.99 12.07 92,898,024 -0.30(-2.39%)
May 09, 2000 12.80 12.84 12.30 12.36 83,350,952 -0.36(-2.86%)
May 08, 2000 12.93 13.01 12.70 12.73 49,627,348 -0.24(-1.84%)
May 05, 2000 12.81 13.09 12.74 12.96 49,921,648 +0.12(+0.96%)
May 04, 2000 12.82 12.99 12.63 12.84 59,404,816 -0.02(-0.17%)
May 03, 2000 12.83 12.91 12.54 12.86 75,913,072 +0.13(+0.99%)
May 02, 2000 13.27 13.40 12.67 12.74 134,007,112 -0.65(-4.86%)
May 01, 2000 13.28 13.49 13.07 13.39 147,851,040 +0.67(+5.29%)
Apr 28, 2000 12.90 12.94 12.44 12.72 107,081,776 -0.01(-0.09%)
Apr 27, 2000 12.29 12.75 12.28 12.73 106,515,664 +0.33(+2.66%)
Apr 26, 2000 12.76 12.96 12.28 12.40 146,863,904 -0.25(-1.97%)
Apr 25, 2000 12.53 12.67 12.33 12.65 218,760,736 +0.50(+4.13%)
Apr 24, 2000 12.26 12.40 11.85 12.14 430,131,008 -2.25(-15.61%)
Apr 20, 2000 14.33 14.56 14.13 14.39 71,843,608 +0.05(+0.32%)
Apr 19, 2000 14.85 14.86 14.24 14.34 73,664,816 -0.34(-2.32%)
Apr 18, 2000 13.95 14.94 13.83 14.69 125,886,288 +0.86(+6.18%)
Apr 17, 2000 13.54 13.85 13.31 13.83 164,254,512 +0.32(+2.36%)
Apr 14, 2000 14.42 14.49 13.35 13.51 207,378,720 -0.94(-6.47%)
Apr 13, 2000 14.74 14.99 14.40 14.45 129,344,384 -0.02(-0.15%)
Apr 12, 2000 14.97 14.99 14.36 14.47 209,828,048 -0.82(-5.37%)
Apr 11, 2000 15.52 15.69 15.22 15.29 98,687,760 -0.40(-2.55%)
Apr 10, 2000 16.16 16.16 15.68 15.69 83,223,408 -0.55(-3.37%)
Apr 07, 2000 15.86 16.29 15.50 16.24 113,295,544 +0.56(+3.56%)
Apr 06, 2000 16.02 16.04 15.54 15.68 91,089,712 -0.07(-0.43%)
Apr 05, 2000 16.09 16.13 15.65 15.74 113,671,304 -0.40(-2.47%)
Apr 04, 2000 16.69 16.77 15.48 16.14 248,556,928 -0.42(-2.54%)
Apr 03, 2000 17.22 17.59 16.41 16.57 356,723,776 -2.80(-14.48%)
Mar 31, 2000 19.32 19.73 18.98 19.37 88,154,936 +0.52(+2.79%)
Mar 30, 2000 19.36 19.80 18.69 18.84 88,013,680 -0.70(-3.56%)
Mar 29, 2000 19.18 19.86 19.16 19.54 88,267,936 +0.53(+2.76%)
Mar 28, 2000 18.89 19.59 18.66 19.02 111,239,560 +0.05(+0.24%)
Mar 27, 2000 19.65 19.73 18.95 18.97 152,819,584 -1.39(-6.83%)
Mar 24, 2000 20.53 20.96 19.97 20.36 153,865,680 -0.03(-0.16%)
Mar 23, 2000 19.47 20.58 19.44 20.39 203,273,056 +1.57(+8.35%)
Mar 22, 2000 18.74 19.25 18.43 18.82 128,877,568 +0.09(+0.49%)
Mar 21, 2000 17.64 18.80 17.59 18.73 111,972,424 +0.98(+5.53%)
Mar 20, 2000 18.00 18.18 17.59 17.75 65,515,460 -0.36(-2.01%)
Mar 17, 2000 17.36 18.14 17.23 18.11 111,304,288 +0.73(+4.19%)
Mar 16, 2000 17.49 17.63 17.00 17.39 106,009,616 +0.00(+0.00%)
Mar 15, 2000 17.24 17.61 17.08 17.39 72,968,968 +0.05(+0.26%)
Mar 14, 2000 17.98 18.09 17.34 17.34 100,782,424 -0.53(-2.94%)
Mar 13, 2000 17.80 18.28 17.77 17.87 84,795,576 -0.55(-2.97%)
Mar 10, 2000 18.15 18.69 18.14 18.41 117,375,984 +0.18(+1.00%)
Mar 09, 2000 17.37 18.23 17.32 18.23 120,955,040 +0.81(+4.65%)
Mar 08, 2000 17.10 17.54 16.59 17.42 129,308,456 +0.49(+2.90%)
Mar 07, 2000 17.52 17.77 16.76 16.93 185,221,424 +0.41(+2.48%)
Mar 06, 2000 17.50 17.75 16.43 16.52 128,375,088 -1.00(-5.72%)
Mar 03, 2000 17.27 18.02 17.11 17.52 139,107,312 +0.50(+2.95%)
Mar 02, 2000 16.74 17.39 16.61 17.02 146,646,400 +0.47(+2.82%)
Mar 01, 2000 16.34 17.15 16.21 16.55 146,587,712 +0.26(+1.61%)
Feb 29, 2000 16.73 16.73 16.20 16.29 80,140,520 -0.40(-2.39%)
Feb 28, 2000 16.45 16.79 16.06 16.69 104,406,464 +0.05(+0.27%)
Feb 25, 2000 17.26 17.26 16.50 16.65 89,553,752 -0.63(-3.63%)
Feb 24, 2000 17.18 17.48 16.77 17.27 95,631,480 +0.09(+0.53%)
Feb 23, 2000 17.04 17.45 16.78 17.18 104,016,168 +0.08(+0.47%)
Feb 22, 2000 17.34 17.70 16.92 17.10 90,918,008 -0.23(-1.32%)
Feb 18, 2000 18.23 18.24 17.29 17.33 108,426,288 -0.83(-4.58%)
Feb 17, 2000 17.96 18.17 17.71 18.16 110,182,216 +0.36(+2.05%)
Feb 16, 2000 18.09 18.26 17.70 17.80 89,418,256 -0.17(-0.95%)
Feb 15, 2000 18.18 18.23 17.89 17.97 97,406,608 -0.19(-1.06%)
Feb 14, 2000 18.45 18.55 18.06 18.16 111,121,888 -0.06(-0.32%)
Feb 11, 2000 19.12 19.12 18.07 18.22 158,476,576 -1.10(-5.72%)
Feb 10, 2000 18.94 19.43 18.69 19.32 74,778,936 +0.36(+1.92%)
Feb 09, 2000 19.95 19.95 18.94 18.96 75,549,928 -1.08(-5.40%)
Feb 08, 2000 19.40 20.05 19.40 20.04 77,111,944 +0.61(+3.11%)
Feb 07, 2000 19.47 19.48 19.00 19.44 54,863,592 +0.01(+0.06%)
Feb 04, 2000 19.03 19.69 18.98 19.43 75,927,608 +0.54(+2.84%)
Feb 03, 2000 18.61 18.99 18.25 18.89 67,453,240 +0.51(+2.79%)
Feb 02, 2000 18.67 18.95 18.32 18.38 68,453,800 -0.39(-2.07%)
Feb 01, 2000 17.96 18.82 17.81 18.77 96,266,984 +0.92(+5.18%)
Jan 31, 2000 17.80 17.90 17.29 17.84 100,377,864 -0.07(-0.39%)
Jan 28, 2000 17.89 18.28 17.73 17.91 79,849,792 -0.09(-0.51%)
Jan 27, 2000 18.21 18.45 17.73 18.00 87,295,616 -0.11(-0.62%)
Jan 26, 2000 18.67 18.87 18.07 18.11 67,698,712 -0.63(-3.35%)
Jan 25, 2000 18.41 18.94 18.15 18.74 82,041,000 +0.28(+1.54%)
Jan 24, 2000 18.92 19.27 18.38 18.46 87,217,176 -0.46(-2.41%)
Jan 21, 2000 19.51 19.55 18.82 18.91 93,825,360 -0.41(-2.12%)
Jan 20, 2000 19.52 20.00 19.30 19.32 77,277,608 -0.18(-0.93%)
Jan 19, 2000 20.14 20.33 19.32 19.51 133,804,152 -1.51(-7.21%)
Jan 18, 2000 20.38 21.24 20.37 21.02 111,745,872 +0.56(+2.73%)
Jan 14, 2000 19.54 20.77 19.28 20.46 100,682,592 +0.81(+4.12%)
Jan 13, 2000 19.03 19.80 18.50 19.65 114,022,928 +0.36(+1.89%)
Jan 12, 2000 19.78 19.85 19.04 19.29 91,241,936 -0.65(-3.26%)
Jan 11, 2000 20.33 20.83 19.81 19.94 64,103,752 -0.53(-2.57%)
Jan 10, 2000 20.68 20.73 20.30 20.46 61,662,676 +0.15(+0.73%)
Jan 07, 2000 19.80 20.46 19.56 20.32 85,044,888 +0.26(+1.31%)
Jan 06, 2000 20.45 20.76 19.76 20.05 75,394,416 -0.69(-3.35%)
Jan 05, 2000 20.26 21.21 19.94 20.75 87,850,760 +0.22(+1.06%)
Jan 04, 2000 20.70 21.35 20.46 20.53 74,218,312 -0.72(-3.38%)
Jan 03, 2000 21.40 21.62 20.42 21.25 72,996,944 -0.03(-0.16%)
Dec 31, 1999 21.42 21.47 21.19 21.28 17,166,524 -0.16(-0.74%)
Dec 30, 1999 21.49 21.86 21.35 21.44 30,664,302 -0.06(-0.27%)
Dec 29, 1999 21.32 21.58 21.29 21.50 23,929,676 +0.08(+0.37%)
Dec 28, 1999 21.65 21.66 21.34 21.42 33,723,876 -0.30(-1.36%)
Dec 27, 1999 21.59 21.74 21.17 21.72 44,161,808 +0.31(+1.43%)
Dec 23, 1999 21.37 21.74 21.28 21.41 42,552,068 -0.02(-0.10%)
Dec 22, 1999 21.20 21.51 20.99 21.43 52,887,968 +0.31(+1.46%)
Dec 21, 1999 20.48 21.26 20.17 21.12 78,780,928 +0.57(+2.77%)
Dec 20, 1999 20.93 20.96 20.27 20.55 54,079,156 -0.46(-2.17%)
Dec 17, 1999 21.26 21.35 20.71 21.01 145,228,656 +0.28(+1.37%)
Dec 16, 1999 19.92 20.96 19.86 20.73 176,443,440 +0.96(+4.84%)
Dec 15, 1999 17.97 19.82 17.96 19.77 213,349,488 +1.78(+9.88%)
Dec 14, 1999 17.54 18.43 17.37 17.99 197,639,648 +0.38(+2.14%)
Dec 13, 1999 17.06 17.67 16.91 17.61 72,260,784 +0.50(+2.93%)
Dec 10, 1999 17.02 17.16 16.82 17.11 50,516,560 +0.20(+1.21%)
Dec 09, 1999 16.77 17.01 16.67 16.91 63,438,080 +0.18(+1.09%)
Dec 08, 1999 16.98 17.19 16.71 16.73 56,166,416 -0.23(-1.34%)
Dec 07, 1999 17.27 17.29 16.93 16.95 77,976,192 -0.44(-2.56%)
Dec 06, 1999 17.36 17.72 17.27 17.40 67,332,832 -0.12(-0.71%)
Dec 03, 1999 17.47 17.70 17.45 17.52 87,906,984 +0.24(+1.38%)
Dec 02, 1999 16.96 17.36 16.93 17.28 76,076,272 +0.30(+1.74%)
Dec 01, 1999 16.60 17.12 16.57 16.99 67,011,924 +0.39(+2.35%)
Nov 30, 1999 16.36 16.93 16.33 16.60 87,968,696 +0.16(+0.95%)
Nov 29, 1999 16.43 16.78 16.32 16.44 70,572,056 -0.17(-1.02%)
Nov 26, 1999 16.70 17.02 16.59 16.61 39,104,116 -0.10(-0.62%)
Nov 24, 1999 16.33 16.82 16.32 16.71 73,741,064 +0.38(+2.31%)
Nov 23, 1999 16.27 16.66 16.11 16.34 97,077,200 -0.03(-0.21%)
Nov 22, 1999 16.34 16.47 16.12 16.37 124,243,360 +0.69(+4.43%)
Nov 19, 1999 15.39 15.78 15.38 15.68 79,850,608 +0.19(+1.25%)
Nov 18, 1999 15.48 15.64 15.40 15.48 88,445,392 -0.01(-0.07%)
Nov 17, 1999 15.76 15.87 15.50 15.50 91,634,976 -0.42(-2.65%)
Nov 16, 1999 15.85 16.00 15.65 15.92 81,138,624 +0.06(+0.36%)
Nov 15, 1999 16.09 16.13 15.85 15.86 64,565,636 -0.40(-2.46%)
Nov 12, 1999 16.36 16.41 15.87 16.26 67,766,192 -0.08(-0.48%)
Nov 11, 1999 16.09 16.49 16.09 16.34 95,002,560 +0.46(+2.87%)
Nov 10, 1999 16.06 16.25 15.76 15.88 95,154,512 -0.32(-1.97%)
Nov 09, 1999 16.36 16.38 15.76 16.20 150,537,312 -0.20(-1.19%)
Nov 08, 1999 15.46 16.54 15.38 16.40 334,371,456 -0.30(-1.77%)
Nov 05, 1999 16.74 16.93 16.50 16.69 96,226,936 -0.03(-0.21%)
Nov 04, 1999 16.83 16.91 16.46 16.73 74,383,424 -0.05(-0.27%)
Nov 03, 1999 16.94 17.04 16.68 16.77 61,050,212 -0.10(-0.61%)
Nov 02, 1999 16.91 17.23 16.76 16.87 63,562,600 +0.03(+0.21%)
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.