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

Microsoft (NQ: MSFT )

434.01 -1.14 (-0.26%)
Streaming Delayed Price Updated: 2:51 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 (%)
Nov 29, 2002 10.65 10.69 10.52 10.52 38,937,056 -0.07(-0.69%)
Nov 27, 2002 10.50 10.68 10.46 10.59 75,687,888 +0.22(+2.07%)
Nov 26, 2002 10.51 10.62 10.35 10.37 94,144,488 -0.24(-2.28%)
Nov 25, 2002 10.58 10.69 10.49 10.62 84,452,528 +0.00(+0.02%)
Nov 22, 2002 10.47 10.63 10.40 10.61 95,998,016 +0.07(+0.66%)
Nov 21, 2002 10.39 10.57 10.35 10.54 113,716,272 +0.22(+2.15%)
Nov 20, 2002 10.03 10.37 10.01 10.32 104,820,528 +0.32(+3.21%)
Nov 19, 2002 10.13 10.17 9.901 10.00 104,776,648 -0.18(-1.77%)
Nov 18, 2002 10.38 10.40 10.16 10.18 79,657,424 -0.15(-1.48%)
Nov 15, 2002 10.32 10.38 10.15 10.33 106,326,560 -0.05(-0.53%)
Nov 14, 2002 10.21 10.39 10.19 10.39 107,428,312 +0.30(+2.94%)
Nov 13, 2002 9.888 10.20 9.864 10.09 147,243,312 +0.15(+1.56%)
Nov 12, 2002 9.862 10.10 9.826 9.937 111,626,872 +0.12(+1.21%)
Nov 11, 2002 10.04 10.04 9.811 9.819 80,006,848 -0.23(-2.25%)
Nov 08, 2002 10.21 10.31 10.03 10.04 88,483,232 -0.17(-1.62%)
Nov 07, 2002 10.25 10.32 10.12 10.21 101,068,760 -0.19(-1.79%)
Nov 06, 2002 10.39 10.41 10.12 10.40 158,264,672 +0.06(+0.62%)
Nov 05, 2002 10.17 10.35 10.13 10.33 105,126,072 +0.11(+1.03%)
Nov 04, 2002 10.35 10.44 10.12 10.23 191,941,440 +0.57(+5.85%)
Nov 01, 2002 9.558 9.706 9.461 9.662 144,127,024 -0.09(-0.88%)
Oct 31, 2002 9.697 9.857 9.635 9.748 145,328,336 +0.07(+0.68%)
Oct 30, 2002 9.516 9.733 9.412 9.682 129,526,696 +0.19(+2.00%)
Oct 29, 2002 9.507 9.569 9.270 9.492 124,131,760 +0.02(+0.23%)
Oct 28, 2002 9.735 9.753 9.390 9.471 109,580,800 -0.13(-1.39%)
Oct 25, 2002 9.343 9.625 9.326 9.604 103,436,008 +0.26(+2.83%)
Oct 24, 2002 9.728 9.729 9.279 9.339 131,422,192 -0.36(-3.70%)
Oct 23, 2002 9.376 9.709 9.376 9.698 152,038,144 +0.28(+2.96%)
Oct 22, 2002 9.376 9.467 9.303 9.419 119,526,456 -0.15(-1.60%)
Oct 21, 2002 9.474 9.660 9.363 9.573 154,111,632 -0.12(-1.20%)
Oct 18, 2002 9.589 9.698 9.323 9.689 209,567,552 +0.43(+4.69%)
Oct 17, 2002 9.531 9.571 9.124 9.255 250,413,824 +0.07(+0.71%)
Oct 16, 2002 9.186 9.345 9.166 9.190 130,879,136 -0.34(-3.60%)
Oct 15, 2002 9.345 9.547 9.234 9.533 182,904,176 +0.55(+6.09%)
Oct 14, 2002 8.796 8.993 8.721 8.986 104,519,928 +0.08(+0.86%)
Oct 11, 2002 8.634 8.915 8.570 8.909 149,243,584 +0.45(+5.37%)
Oct 10, 2002 8.021 8.499 7.885 8.455 162,526,848 +0.44(+5.43%)
Oct 09, 2002 8.063 8.286 7.987 8.019 168,872,960 -0.18(-2.22%)
Oct 08, 2002 8.158 8.382 8.045 8.202 158,622,048 +0.17(+2.13%)
Oct 07, 2002 7.987 8.214 7.965 8.030 123,134,512 +0.05(+0.64%)
Oct 04, 2002 8.275 8.307 7.965 7.979 146,900,752 -0.19(-2.30%)
Oct 03, 2002 8.258 8.493 8.131 8.167 144,296,528 -0.15(-1.78%)
Oct 02, 2002 8.404 8.533 8.233 8.315 141,920,240 -0.11(-1.34%)
Oct 01, 2002 8.080 8.431 7.874 8.428 151,722,720 +0.45(+5.69%)
Sep 30, 2002 8.180 8.211 7.859 7.974 158,497,792 -0.28(-3.34%)
Sep 27, 2002 8.393 8.586 8.238 8.249 111,096,152 -0.17(-2.06%)
Sep 26, 2002 8.588 8.659 8.377 8.422 138,304,784 -0.06(-0.67%)
Sep 25, 2002 8.459 8.561 8.213 8.479 146,895,536 +0.16(+1.91%)
Sep 24, 2002 8.173 8.473 8.136 8.320 142,816,560 +0.07(+0.91%)
Sep 23, 2002 8.495 8.515 8.169 8.245 123,126,008 -0.41(-4.70%)
Sep 20, 2002 8.698 8.750 8.623 8.652 179,126,080 +0.05(+0.55%)
Sep 19, 2002 8.510 8.718 8.493 8.605 106,661,168 -0.10(-1.15%)
Sep 18, 2002 8.517 8.794 8.506 8.705 115,128,232 +0.08(+0.97%)
Sep 17, 2002 8.873 8.915 8.606 8.621 100,580,280 -0.09(-1.03%)
Sep 16, 2002 8.678 8.774 8.577 8.710 68,795,976 -0.02(-0.27%)
Sep 13, 2002 8.550 8.798 8.541 8.734 81,663,456 +0.14(+1.61%)
Sep 12, 2002 8.778 8.805 8.572 8.595 87,392,448 -0.26(-2.94%)
Sep 11, 2002 9.157 9.316 8.847 8.856 106,202,592 -0.22(-2.43%)
Sep 10, 2002 8.849 9.082 8.814 9.077 115,125,760 +0.20(+2.24%)
Sep 09, 2002 8.614 8.924 8.501 8.878 111,976,016 +0.16(+1.84%)
Sep 06, 2002 8.705 8.800 8.654 8.718 95,883,368 +0.35(+4.16%)
Sep 05, 2002 8.659 8.663 8.364 8.369 124,024,248 -0.42(-4.77%)
Sep 04, 2002 8.650 8.860 8.595 8.789 110,027,040 +0.22(+2.53%)
Sep 03, 2002 8.845 8.845 8.568 8.572 102,101,392 -0.38(-4.20%)
Aug 30, 2002 9.141 9.203 8.933 8.947 79,728,736 -0.27(-2.97%)
Aug 29, 2002 8.913 9.297 8.845 9.221 129,285,888 +0.22(+2.43%)
Aug 28, 2002 9.203 9.235 8.987 9.002 94,452,496 -0.27(-2.87%)
Aug 27, 2002 9.540 9.562 9.234 9.268 89,783,280 -0.23(-2.42%)
Aug 26, 2002 9.571 9.598 9.330 9.498 76,319,536 -0.02(-0.23%)
Aug 23, 2002 9.600 9.635 9.450 9.520 79,441,848 -0.18(-1.90%)
Aug 22, 2002 9.635 9.744 9.589 9.704 99,447,816 +0.17(+1.82%)
Aug 21, 2002 9.399 9.549 9.325 9.531 111,359,176 +0.23(+2.43%)
Aug 20, 2002 9.367 9.425 9.252 9.305 96,430,816 -0.18(-1.85%)
Aug 19, 2002 9.122 9.489 9.088 9.480 109,500,712 +0.36(+4.00%)
Aug 16, 2002 9.011 9.157 8.918 9.115 95,081,944 +0.04(+0.46%)
Aug 15, 2002 9.108 9.250 8.887 9.073 135,415,872 +0.01(+0.12%)
Aug 14, 2002 8.614 9.066 8.606 9.062 132,618,840 +0.48(+5.63%)
Aug 13, 2002 8.749 9.060 8.554 8.579 137,304,512 -0.26(-2.91%)
Aug 12, 2002 8.679 8.887 8.678 8.836 77,984,640 +0.06(+0.73%)
Aug 09, 2002 8.778 8.960 8.688 8.772 94,691,656 -0.14(-1.62%)
Aug 08, 2002 8.588 8.933 8.461 8.916 121,705,552 +0.33(+3.86%)
Aug 07, 2002 8.568 8.623 8.233 8.585 118,416,200 +0.26(+3.11%)
Aug 06, 2002 8.185 8.614 8.174 8.326 121,661,392 +0.31(+3.82%)
Aug 05, 2002 8.074 8.235 7.987 8.019 108,257,432 -0.08(-0.95%)
Aug 02, 2002 8.296 8.358 7.985 8.096 117,865,192 -0.24(-2.93%)
Aug 01, 2002 8.674 8.767 8.295 8.340 126,169,056 -0.41(-4.65%)
Jul 31, 2002 8.679 8.750 8.451 8.747 128,737,344 -0.02(-0.25%)
Jul 30, 2002 8.668 8.902 8.628 8.769 168,253,104 -0.03(-0.31%)
Jul 29, 2002 8.541 8.805 8.486 8.796 153,796,224 +0.53(+6.39%)
Jul 26, 2002 7.974 8.278 7.963 8.267 169,415,200 +0.46(+5.88%)
Jul 25, 2002 8.286 8.333 7.737 7.808 224,096,016 -0.62(-7.35%)
Jul 24, 2002 7.611 8.451 7.549 8.428 277,437,056 +0.59(+7.49%)
Jul 23, 2002 8.475 8.532 7.833 7.841 230,473,136 -0.82(-9.47%)
Jul 22, 2002 8.924 9.113 8.368 8.661 246,940,704 -0.37(-4.14%)
Jul 19, 2002 9.091 9.277 8.898 9.035 154,337,632 -0.28(-3.03%)
Jul 18, 2002 9.491 9.615 9.235 9.317 124,867,360 -0.16(-1.71%)
Jul 17, 2002 9.574 9.717 9.328 9.480 134,441,104 +0.14(+1.46%)
Jul 16, 2002 9.354 9.625 9.232 9.343 133,234,032 -0.10(-1.06%)
Jul 15, 2002 9.368 9.454 8.750 9.443 187,829,296 -0.01(-0.12%)
Jul 12, 2002 9.729 9.795 9.385 9.454 131,285,608 -0.19(-1.98%)
Jul 11, 2002 9.487 9.675 9.343 9.646 177,660,640 +0.12(+1.28%)
Jul 10, 2002 9.788 9.881 9.503 9.523 124,345,968 -0.18(-1.82%)
Jul 09, 2002 9.718 9.977 9.656 9.700 116,945,832 +0.05(+0.55%)
Jul 08, 2002 9.919 10.01 9.585 9.647 86,669,192 -0.35(-3.52%)
Jul 05, 2002 9.678 10.01 9.671 9.999 48,921,384 +0.43(+4.54%)
Jul 04, 2002 9.341 9.574 9.197 9.565 111,024,840 +0.11(+1.22%)
Jul 03, 2002 9.341 9.574 9.197 9.450 110,993,304 +0.07(+0.78%)
Jul 02, 2002 9.549 9.647 9.357 9.378 113,568,168 -0.22(-2.32%)
Jul 01, 2002 9.866 9.915 9.585 9.600 91,159,584 -0.37(-3.73%)
Jun 28, 2002 9.944 10.17 9.844 9.972 122,813,064 -0.04(-0.40%)
Jun 27, 2002 9.954 10.02 9.636 10.01 131,393,392 +0.14(+1.46%)
Jun 26, 2002 9.306 9.915 9.306 9.868 153,772,640 +0.22(+2.23%)
Jun 25, 2002 9.972 10.03 9.625 9.653 115,228,888 -0.22(-2.23%)
Jun 24, 2002 9.496 9.961 9.452 9.873 143,339,040 +0.34(+3.60%)
Jun 21, 2002 9.735 9.944 9.531 9.531 160,202,400 -0.33(-3.36%)
Jun 20, 2002 9.912 10.04 9.826 9.862 118,487,240 -0.05(-0.48%)
Jun 19, 2002 10.11 10.20 9.903 9.910 111,418,968 -0.30(-2.91%)
Jun 18, 2002 10.12 10.26 10.09 10.21 106,305,712 +0.06(+0.56%)
Jun 17, 2002 10.15 10.29 10.09 10.15 129,575,240 +0.08(+0.78%)
Jun 14, 2002 9.689 10.13 9.662 10.07 150,072,976 +0.19(+1.90%)
Jun 13, 2002 9.997 10.11 9.881 9.884 109,395,664 -0.24(-2.38%)
Jun 12, 2002 9.585 10.17 9.571 10.12 186,777,440 +0.54(+5.65%)
Jun 11, 2002 9.706 9.877 9.556 9.584 101,985,656 -0.05(-0.47%)
Jun 10, 2002 9.416 9.717 9.381 9.629 98,498,552 +0.15(+1.62%)
Jun 07, 2002 9.095 9.589 9.090 9.476 134,166,288 +0.01(+0.15%)
Jun 06, 2002 9.388 9.505 9.115 9.461 107,930,776 +0.04(+0.46%)
Jun 05, 2002 9.193 9.434 9.175 9.418 91,839,224 +0.31(+3.36%)
Jun 04, 2002 9.024 9.339 8.976 9.111 120,691,288 +0.10(+1.13%)
Jun 03, 2002 9.296 9.414 8.964 9.009 121,281,800 -0.27(-2.93%)
May 31, 2002 9.644 9.739 9.275 9.281 91,151,624 -0.32(-3.29%)
May 30, 2002 9.414 9.728 9.376 9.596 86,687,848 +0.11(+1.13%)
May 29, 2002 9.416 9.611 9.398 9.489 62,250,468 -0.05(-0.52%)
May 28, 2002 9.769 9.788 9.434 9.538 68,022,248 -0.17(-1.76%)
May 27, 2002 9.870 9.939 9.669 9.709 49,390,392 +0.00(+0.00%)
May 24, 2002 9.870 9.939 9.669 9.709 49,344,312 -0.28(-2.85%)
May 23, 2002 9.790 9.997 9.664 9.994 70,505,512 +0.21(+2.10%)
May 22, 2002 9.456 9.793 9.452 9.788 74,285,808 +0.27(+2.87%)
May 21, 2002 9.835 9.954 9.503 9.514 86,560,312 -0.33(-3.37%)
May 20, 2002 10.12 10.13 9.753 9.846 71,469,576 -0.37(-3.61%)
May 17, 2002 10.25 10.28 10.08 10.21 74,939,672 +0.05(+0.52%)
May 16, 2002 9.974 10.21 9.963 10.16 73,239,456 +0.18(+1.81%)
May 15, 2002 9.934 10.29 9.819 9.981 96,560,272 -0.02(-0.24%)
May 14, 2002 9.917 10.04 9.841 10.00 88,908,632 +0.40(+4.16%)
May 13, 2002 9.197 9.646 9.069 9.605 88,890,248 +0.48(+5.27%)
May 10, 2002 9.576 9.602 9.113 9.124 88,327,720 -0.38(-3.97%)
May 09, 2002 9.917 10.03 9.461 9.502 114,218,192 -0.52(-5.18%)
May 08, 2002 9.347 10.02 9.337 10.02 138,839,328 +1.00(+11.12%)
May 07, 2002 8.966 9.168 8.814 9.018 121,208,296 +0.15(+1.75%)
May 06, 2002 9.013 9.213 8.818 8.863 90,920,416 -0.17(-1.90%)
May 03, 2002 9.345 9.421 9.026 9.035 98,227,848 -0.30(-3.22%)
May 02, 2002 9.596 9.857 9.325 9.336 108,350,136 -0.28(-2.92%)
May 01, 2002 9.509 9.697 9.235 9.616 104,789,808 +0.09(+0.94%)
Apr 30, 2002 9.498 9.717 9.465 9.527 106,121,400 +0.00(+0.04%)
Apr 29, 2002 9.383 9.646 9.378 9.523 96,332,632 +0.13(+1.44%)
Apr 26, 2002 9.857 9.926 9.381 9.388 86,089,384 -0.41(-4.15%)
Apr 25, 2002 9.644 9.926 9.640 9.795 78,565,824 +0.13(+1.34%)
Apr 24, 2002 9.817 9.923 9.662 9.666 83,955,272 -0.18(-1.80%)
Apr 23, 2002 10.15 10.18 9.717 9.842 93,638,456 -0.29(-2.88%)
Apr 22, 2002 10.30 10.34 10.03 10.13 70,577,368 -0.29(-2.81%)
Apr 19, 2002 10.47 10.57 10.37 10.43 142,989,904 +0.15(+1.47%)
Apr 18, 2002 10.35 10.45 9.604 10.28 102,570,672 -0.05(-0.46%)
Apr 17, 2002 10.56 10.62 10.29 10.32 75,642,352 -0.22(-2.04%)
Apr 16, 2002 10.28 10.59 10.27 10.54 71,203,256 +0.39(+3.81%)
Apr 15, 2002 10.21 10.35 10.10 10.15 64,987,156 -0.04(-0.43%)
Apr 12, 2002 10.05 10.26 10.00 10.20 71,718,888 +0.21(+2.08%)
Apr 11, 2002 10.19 10.29 9.935 9.988 79,766,312 -0.28(-2.68%)
Apr 10, 2002 10.05 10.41 10.04 10.26 103,724,816 +0.26(+2.61%)
Apr 09, 2002 10.45 10.47 9.990 10.00 86,962,120 -0.43(-4.11%)
Apr 08, 2002 9.899 10.45 9.892 10.43 100,643,640 +0.25(+2.42%)
Apr 05, 2002 10.37 10.45 10.18 10.19 68,795,696 -0.11(-1.03%)
Apr 04, 2002 10.21 10.39 10.10 10.29 84,700,472 +0.02(+0.21%)
Apr 03, 2002 10.47 10.50 10.12 10.27 105,500,728 -0.17(-1.66%)
Apr 02, 2002 10.74 10.77 10.41 10.44 104,922,008 -0.57(-5.13%)
Apr 01, 2002 10.91 11.01 10.79 11.01 64,467,684 +0.01(+0.12%)
Mar 29, 2002 10.93 11.06 10.88 10.99 60,878,832 +0.00(+0.00%)
Mar 28, 2002 10.93 11.06 10.88 10.99 60,204,396 +0.16(+1.46%)
Mar 27, 2002 10.72 10.92 10.68 10.84 64,890,612 +0.07(+0.61%)
Mar 26, 2002 10.77 11.11 10.63 10.77 95,113,760 -0.03(-0.25%)
Mar 25, 2002 11.03 11.08 10.78 10.80 65,485,780 -0.22(-2.02%)
Mar 22, 2002 11.13 11.15 10.98 11.02 56,693,984 -0.17(-1.48%)
Mar 21, 2002 10.98 11.23 10.91 11.19 63,251,836 +0.23(+2.10%)
Mar 20, 2002 11.19 11.31 10.96 10.96 75,747,400 -0.39(-3.42%)
Mar 19, 2002 11.34 11.48 11.21 11.34 49,885,180 +0.02(+0.14%)
Mar 18, 2002 11.44 11.48 11.16 11.33 71,717,792 -0.06(-0.56%)
Mar 15, 2002 11.12 11.40 11.11 11.39 94,742,944 +0.23(+2.08%)
Mar 14, 2002 11.33 11.35 11.13 11.16 71,063,384 -0.16(-1.42%)
Mar 13, 2002 11.32 11.49 11.29 11.32 60,871,152 -0.08(-0.70%)
Mar 12, 2002 11.40 11.45 11.24 11.40 91,068,248 -0.33(-2.80%)
Mar 11, 2002 11.58 11.85 11.48 11.73 59,953,436 +0.07(+0.61%)
Mar 08, 2002 11.60 11.79 11.52 11.66 79,130,000 +0.22(+1.96%)
Mar 07, 2002 11.61 11.65 11.28 11.43 79,647,552 -0.17(-1.43%)
Mar 06, 2002 11.47 11.61 11.34 11.60 68,342,328 +0.10(+0.87%)
Mar 05, 2002 11.48 11.65 11.36 11.50 76,695,288 -0.04(-0.35%)
Mar 04, 2002 11.16 11.58 11.10 11.54 102,117,304 +0.35(+3.14%)
Mar 01, 2002 10.76 11.20 10.73 11.19 85,182,912 +0.55(+5.19%)
Feb 28, 2002 10.72 10.88 10.60 10.64 93,345,800 -0.01(-0.09%)
Feb 27, 2002 10.77 10.97 10.57 10.64 90,166,992 -0.03(-0.27%)
Feb 26, 2002 10.77 10.94 10.56 10.67 86,774,520 -0.10(-0.90%)
Feb 25, 2002 10.56 10.92 10.55 10.77 71,080,664 +0.20(+1.88%)
Feb 22, 2002 10.58 10.71 10.42 10.57 97,843,592 -0.01(-0.10%)
Feb 21, 2002 10.89 10.99 10.58 10.58 81,456,656 -0.34(-3.09%)
Feb 20, 2002 10.83 11.00 10.72 10.92 69,242,760 +0.18(+1.65%)
Feb 19, 2002 10.92 10.96 10.68 10.74 71,670,896 -0.24(-2.16%)
Feb 18, 2002 11.25 11.31 10.97 10.98 68,820,928 +0.00(+0.00%)
Feb 15, 2002 11.25 11.31 10.97 10.98 68,814,624 -0.26(-2.35%)
Feb 14, 2002 11.30 11.48 11.18 11.24 78,533,736 -0.03(-0.23%)
Feb 13, 2002 10.99 11.28 10.93 11.27 74,284,712 +0.31(+2.79%)
Feb 12, 2002 11.03 11.09 10.94 10.96 61,675,316 -0.18(-1.62%)
Feb 11, 2002 10.94 11.16 10.86 11.14 69,801,728 +0.09(+0.79%)
Feb 08, 2002 10.96 11.06 10.72 11.06 84,041,120 +0.15(+1.42%)
Feb 07, 2002 10.99 11.23 10.89 10.90 86,826,352 -0.11(-0.99%)
Feb 06, 2002 11.23 11.28 10.98 11.01 90,651,080 -0.14(-1.23%)
Feb 05, 2002 11.08 11.34 11.03 11.15 91,569,344 +0.01(+0.05%)
Feb 04, 2002 11.38 11.43 11.07 11.14 96,418,200 -0.28(-2.46%)
Feb 01, 2002 11.69 11.76 11.39 11.42 87,029,592 -0.19(-1.65%)
Jan 31, 2002 11.50 11.63 11.32 11.61 95,400,376 +0.16(+1.37%)
Jan 30, 2002 11.38 11.47 11.18 11.46 90,646,968 +0.10(+0.85%)
Jan 29, 2002 11.65 11.76 11.30 11.36 80,452,264 -0.27(-2.35%)
Jan 28, 2002 11.71 11.74 11.47 11.63 57,078,788 +0.00(+0.03%)
Jan 25, 2002 11.70 11.82 11.58 11.63 67,170,912 -0.15(-1.24%)
Jan 24, 2002 11.69 11.88 11.63 11.78 115,037,992 +0.16(+1.35%)
Jan 23, 2002 11.68 11.80 11.53 11.62 110,261,544 -0.13(-1.12%)
Jan 22, 2002 12.14 12.15 11.71 11.75 105,371,544 -0.30(-2.48%)
Jan 21, 2002 12.23 12.37 11.93 12.05 147,108,096 +0.00(+0.00%)
Jan 18, 2002 12.23 12.37 11.93 12.05 146,928,176 -0.69(-5.38%)
Jan 17, 2002 12.49 12.76 12.47 12.74 108,279,928 +0.36(+2.93%)
Jan 16, 2002 12.55 12.73 12.37 12.37 84,963,224 -0.31(-2.42%)
Jan 15, 2002 12.52 12.69 12.49 12.68 83,265,480 +0.20(+1.58%)
Jan 14, 2002 12.45 12.59 12.35 12.48 69,936,400 -0.03(-0.20%)
Jan 11, 2002 12.67 12.82 12.41 12.51 100,100,032 -0.12(-0.97%)
Jan 10, 2002 12.48 12.72 12.42 12.63 68,974,800 +0.10(+0.83%)
Jan 09, 2002 12.71 12.87 12.50 12.53 104,640,336 -0.12(-0.97%)
Jan 08, 2002 12.52 12.74 12.40 12.65 65,463,840 +0.15(+1.20%)
Jan 07, 2002 12.72 12.76 12.46 12.50 80,236,688 -0.06(-0.49%)
Jan 04, 2002 12.62 12.74 12.52 12.56 72,313,792 -0.06(-0.48%)
Jan 03, 2002 12.23 12.62 12.23 12.62 92,691,392 +0.40(+3.27%)
Jan 02, 2002 12.15 12.23 11.94 12.22 65,995,380 +0.14(+1.19%)
Dec 31, 2001 12.37 12.48 12.08 12.08 58,977,028 -0.30(-2.39%)
Dec 28, 2001 12.44 12.55 12.34 12.37 39,477,644 +0.00(+0.03%)
Dec 27, 2001 12.39 12.53 12.26 12.37 44,441,148 +0.03(+0.25%)
Dec 26, 2001 12.29 12.59 12.29 12.34 40,219,276 +0.07(+0.61%)
Dec 24, 2001 12.35 12.40 12.25 12.26 16,047,118 -0.05(-0.40%)
Dec 21, 2001 12.40 12.40 12.21 12.31 115,616,160 +0.14(+1.17%)
Dec 20, 2001 12.61 12.62 12.14 12.17 107,768,408 -0.50(-3.93%)
Dec 19, 2001 12.51 12.74 12.48 12.67 78,162,368 +0.04(+0.32%)
Dec 18, 2001 12.56 12.65 12.51 12.63 64,803,940 +0.05(+0.42%)
Dec 17, 2001 12.25 12.60 12.24 12.58 78,277,016 +0.28(+2.28%)
Dec 14, 2001 12.04 12.39 12.02 12.29 58,969,348 +0.21(+1.77%)
Dec 13, 2001 12.24 12.44 12.04 12.08 72,994,528 -0.31(-2.47%)
Dec 12, 2001 12.24 12.39 12.08 12.39 65,666,528 +0.11(+0.94%)
Dec 11, 2001 12.33 12.42 12.23 12.27 74,511,528 +0.05(+0.39%)
Dec 10, 2001 12.31 12.48 12.19 12.23 52,615,556 -0.14(-1.14%)
Dec 07, 2001 12.44 12.55 12.13 12.37 58,056,296 -0.15(-1.19%)
Dec 06, 2001 12.39 12.58 12.31 12.51 76,832,152 +0.10(+0.81%)
Dec 05, 2001 12.12 12.43 11.89 12.41 101,813,960 +0.38(+3.18%)
Dec 04, 2001 11.85 12.05 11.69 12.03 69,947,368 +0.22(+1.90%)
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.