Microsoft (NQ: MSFT )

296.71 USD +8.22 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.69 27.77 27.63 27.68 55,851,174 +0.00(+0.00%)
Nov 29, 2005 27.77 27.79 27.60 27.68 61,539,222 -0.07(-0.25%)
Nov 28, 2005 27.79 27.85 27.53 27.75 57,513,526 -0.01(-0.04%)
Nov 25, 2005 27.80 27.94 27.46 27.76 44,082,441 -0.16(-0.57%)
Nov 23, 2005 27.91 28.09 27.74 27.92 70,535,999 +0.01(+0.04%)
Nov 22, 2005 28.06 28.08 27.86 27.91 104,292,884 -0.25(-0.89%)
Nov 21, 2005 28.07 28.24 27.50 28.16 65,424,273 +0.09(+0.32%)
Nov 18, 2005 28.25 28.25 27.90 28.07 75,428,267 +0.10(+0.36%)
Nov 17, 2005 27.85 28.00 27.76 27.97 91,346,324 +0.23(+0.83%)
Nov 16, 2005 27.48 27.88 27.44 27.74 85,724,643 +0.24(+0.87%)
Nov 15, 2005 27.33 27.54 27.25 27.50 65,080,486 +0.15(+0.55%)
Nov 14, 2005 27.36 27.44 27.20 27.35 67,149,874 +0.07(+0.26%)
Nov 11, 2005 27.15 27.39 27.13 27.28 51,944,806 +0.19(+0.70%)
Nov 10, 2005 26.94 27.15 26.64 27.09 73,314,695 +0.13(+0.48%)
Nov 09, 2005 26.98 27.15 26.94 26.96 59,457,487 -0.09(-0.33%)
Nov 08, 2005 26.93 27.18 26.77 27.05 60,091,660 +0.04(+0.15%)
Nov 07, 2005 26.72 27.08 26.70 27.01 77,102,841 +0.35(+1.31%)
Nov 04, 2005 26.53 26.71 26.45 26.66 57,463,917 +0.22(+0.83%)
Nov 03, 2005 26.60 26.64 26.25 26.44 73,420,563 -0.02(-0.08%)
Nov 02, 2005 25.93 26.50 25.93 26.46 75,427,983 +0.50(+1.93%)
Nov 01, 2005 25.61 26.10 25.61 25.96 71,447,777 +0.26(+1.01%)
Oct 31, 2005 25.61 25.80 25.50 25.70 75,582,155 +0.17(+0.67%)
Oct 28, 2005 25.10 25.60 25.10 25.53 108,719,020 +0.68(+2.74%)
Oct 27, 2005 25.22 29.03 24.85 24.85 62,858,994 -0.26(-1.04%)
Oct 26, 2005 24.97 25.33 24.93 25.11 58,252,800 +0.08(+0.32%)
Oct 25, 2005 24.95 25.13 24.83 25.03 41,423,980 -0.07(-0.28%)
Oct 24, 2005 24.89 25.10 24.68 25.10 52,609,574 +0.32(+1.29%)
Oct 21, 2005 24.99 25.00 24.57 24.78 69,431,599 -0.01(-0.04%)
Oct 20, 2005 25.05 25.13 24.74 24.79 58,835,747 -0.30(-1.20%)
Oct 19, 2005 24.56 25.09 24.50 25.09 66,583,481 +0.52(+2.12%)
Oct 18, 2005 24.47 24.83 24.45 24.57 69,644,067 +0.04(+0.16%)
Oct 17, 2005 24.68 24.69 24.44 24.53 46,927,509 -0.14(-0.57%)
Oct 14, 2005 24.71 24.73 24.50 24.67 53,860,725 +0.08(+0.33%)
Oct 13, 2005 24.31 25.59 24.27 24.59 70,192,726 +0.29(+1.19%)
Oct 12, 2005 24.49 24.70 24.27 24.30 71,294,867 -0.11(-0.45%)
Oct 11, 2005 24.51 24.55 24.25 24.41 76,586,379 -0.05(-0.20%)
Oct 10, 2005 24.67 24.68 24.35 24.46 48,892,204 -0.13(-0.53%)
Oct 07, 2005 24.77 24.84 24.52 24.59 50,786,846 -0.14(-0.57%)
Oct 06, 2005 24.66 24.95 24.53 24.73 81,636,925 +0.06(+0.24%)
Oct 05, 2005 25.04 25.05 24.67 24.67 60,790,651 -0.31(-1.24%)
Oct 04, 2005 25.36 25.39 24.75 24.98 142,370,343 -0.52(-2.04%)
Oct 03, 2005 25.71 25.73 25.44 25.50 55,344,806 -0.23(-0.89%)
Sep 30, 2005 25.91 25.95 25.61 25.73 57,659,637 -0.21(-0.81%)
Sep 29, 2005 25.61 26.00 25.50 25.94 66,807,289 +0.27(+1.05%)
Sep 28, 2005 25.39 25.87 25.38 25.67 71,019,354 +0.33(+1.30%)
Sep 27, 2005 25.37 25.45 25.30 25.34 48,814,954 +0.07(+0.28%)
Sep 26, 2005 25.40 25.49 25.21 25.27 56,204,761 +0.00(+0.00%)
Sep 23, 2005 25.27 25.54 25.12 25.27 66,396,855 -0.07(-0.28%)
Sep 22, 2005 25.34 25.60 25.15 25.34 71,317,332 -0.15(-0.59%)
Sep 21, 2005 25.80 25.90 25.43 25.49 68,045,205 -0.35(-1.35%)
Sep 20, 2005 26.07 26.22 25.69 25.84 61,126,487 -0.16(-0.62%)
Sep 19, 2005 26.09 26.27 25.86 26.00 61,850,058 -0.07(-0.27%)
Sep 16, 2005 26.34 26.40 25.97 26.07 187,670,328 -0.20(-0.76%)
Sep 15, 2005 26.37 26.43 26.22 26.27 60,371,543 -0.04(-0.15%)
Sep 14, 2005 26.52 26.64 26.30 26.31 54,972,400 -0.17(-0.64%)
Sep 13, 2005 26.54 26.76 26.37 26.48 63,421,190 -0.13(-0.49%)
Sep 12, 2005 26.62 26.75 26.52 26.61 40,131,331 +0.03(+0.11%)
Sep 09, 2005 26.62 26.82 26.53 26.58 41,516,250 -0.03(-0.11%)
Sep 08, 2005 26.80 26.88 26.52 26.61 52,505,523 -0.24(-0.89%)
Sep 07, 2005 26.94 27.11 26.82 26.85 44,644,894 -0.15(-0.56%)
Sep 06, 2005 27.06 27.29 26.98 27.00 46,084,380 -0.02(-0.07%)
Sep 02, 2005 27.21 27.27 26.97 27.02 52,019,355 -0.18(-0.66%)
Sep 01, 2005 27.38 27.39 27.15 27.20 75,882,930 -0.18(-0.66%)
Aug 31, 2005 27.18 27.44 27.04 27.38 65,207,751 +0.20(+0.74%)
Aug 30, 2005 27.06 27.23 26.96 27.18 55,151,882 +0.03(+0.11%)
Aug 29, 2005 26.82 27.23 26.81 27.15 52,284,328 +0.18(+0.67%)
Aug 26, 2005 27.04 27.08 26.87 26.97 36,769,315 -0.06(-0.22%)
Aug 25, 2005 26.90 27.09 26.85 27.03 39,305,298 +0.22(+0.82%)
Aug 24, 2005 26.84 27.16 26.78 26.81 62,992,399 -0.06(-0.22%)
Aug 23, 2005 26.84 27.07 26.74 26.87 48,311,066 -0.04(-0.15%)
Aug 22, 2005 26.79 27.17 26.77 26.91 41,707,640 +0.19(+0.71%)
Aug 19, 2005 26.85 26.91 26.70 26.72 36,056,323 -0.10(-0.37%)
Aug 18, 2005 26.89 27.08 26.80 26.82 40,861,832 -0.13(-0.48%)
Aug 17, 2005 26.82 27.15 26.66 26.95 52,413,699 +0.21(+0.79%)
Aug 16, 2005 27.03 27.14 26.70 26.74 46,923,290 -0.39(-1.44%)
Aug 15, 2005 26.98 27.30 26.69 27.13 45,929,470 +0.08(+0.30%)
Aug 12, 2005 27.08 27.14 26.90 27.05 53,869,596 -0.22(-0.81%)
Aug 11, 2005 26.98 27.30 26.89 27.27 48,929,636 +0.32(+1.19%)
Aug 10, 2005 27.41 27.50 26.85 26.95 63,319,516 -0.40(-1.46%)
Aug 09, 2005 27.22 27.51 27.01 27.35 65,449,374 +0.22(+0.81%)
Aug 08, 2005 27.80 27.84 27.08 27.13 77,424,680 -0.63(-2.27%)
Aug 05, 2005 27.29 27.94 27.25 27.76 82,258,592 +0.44(+1.61%)
Aug 04, 2005 27.16 27.50 27.05 27.32 92,126,818 +0.07(+0.26%)
Aug 03, 2005 26.76 27.43 26.73 27.25 140,167,116 +0.44(+1.64%)
Aug 02, 2005 25.90 26.90 25.87 26.81 137,665,194 +0.89(+3.43%)
Aug 01, 2005 25.81 26.05 25.76 25.92 61,385,539 +0.31(+1.21%)
Jul 29, 2005 25.78 26.00 25.59 25.61 60,041,881 -0.14(-0.54%)
Jul 28, 2005 25.75 25.85 25.66 25.75 45,156,014 +0.03(+0.12%)
Jul 27, 2005 25.61 25.80 25.53 25.72 58,154,078 +0.18(+0.70%)
Jul 26, 2005 25.72 25.74 25.53 25.54 54,650,957 -0.15(-0.58%)
Jul 25, 2005 25.69 25.90 25.65 25.69 45,207,248 +0.01(+0.04%)
Jul 22, 2005 25.99 26.34 25.63 25.68 99,882,050 -0.76(-2.87%)
Jul 21, 2005 26.30 26.48 26.19 26.44 114,376,831 +0.25(+0.95%)
Jul 20, 2005 26.00 26.23 25.88 26.19 72,264,805 +0.03(+0.11%)
Jul 19, 2005 25.79 26.25 25.75 26.16 113,515,384 +0.61(+2.39%)
Jul 18, 2005 25.71 25.79 25.55 25.55 39,674,641 -0.24(-0.93%)
Jul 15, 2005 26.04 26.10 25.75 25.79 56,693,861 -0.18(-0.69%)
Jul 14, 2005 25.79 26.10 25.79 25.97 69,517,209 +0.31(+1.21%)
Jul 13, 2005 25.53 25.75 25.48 25.66 45,380,002 +0.05(+0.20%)
Jul 12, 2005 25.24 25.62 25.20 25.61 63,526,529 +0.32(+1.27%)
Jul 11, 2005 25.15 25.38 25.11 25.29 61,737,683 +0.20(+0.80%)
Jul 08, 2005 24.64 25.12 24.63 25.09 56,121,319 +0.44(+1.78%)
Jul 07, 2005 24.58 24.71 24.50 24.65 80,773,018 -0.05(-0.20%)
Jul 06, 2005 24.97 25.08 24.69 24.70 64,462,207 -0.28(-1.12%)
Jul 05, 2005 24.66 25.19 24.62 24.98 62,036,800 +0.27(+1.09%)
Jul 01, 2005 24.85 24.99 24.67 24.71 69,786,200 -0.13(-0.52%)
Jun 30, 2005 25.06 25.14 24.82 24.84 81,825,194 -0.25(-1.00%)
Jun 29, 2005 25.22 25.32 25.00 25.09 56,323,266 +0.02(+0.08%)
Jun 28, 2005 25.09 25.20 25.03 25.07 53,058,100 +0.02(+0.08%)
Jun 27, 2005 25.07 25.25 25.03 25.05 61,636,200 +0.01(+0.04%)
Jun 24, 2005 25.22 25.40 25.04 25.04 57,970,700 -0.27(-1.07%)
Jun 23, 2005 25.17 25.62 25.15 25.31 105,159,800 +0.24(+0.96%)
Jun 22, 2005 25.11 25.26 25.03 25.07 60,492,700 -0.08(-0.32%)
Jun 21, 2005 25.08 25.19 25.04 25.15 81,084,000 +0.04(+0.16%)
Jun 20, 2005 24.98 25.28 24.93 25.11 50,538,900 +0.07(+0.28%)
Jun 17, 2005 25.27 25.29 24.92 25.04 90,821,296 +0.00(+0.00%)
Jun 16, 2005 25.22 25.23 24.95 25.04 65,918,800 -0.22(-0.87%)
Jun 15, 2005 25.40 25.41 25.11 25.26 50,764,800 -0.10(-0.39%)
Jun 14, 2005 25.31 25.44 25.24 25.36 44,243,300 +0.05(+0.20%)
Jun 13, 2005 25.36 25.49 25.26 25.31 49,104,100 -0.12(-0.47%)
Jun 10, 2005 25.49 25.52 25.34 25.43 39,459,800 -0.08(-0.31%)
Jun 09, 2005 25.40 25.61 25.35 25.51 52,767,900 +0.11(+0.43%)
Jun 08, 2005 25.55 25.62 25.34 25.40 45,369,700 -0.11(-0.43%)
Jun 07, 2005 25.33 25.83 25.31 25.51 54,511,400 +0.14(+0.55%)
Jun 06, 2005 25.38 25.50 25.31 25.37 40,756,900 -0.06(-0.24%)
Jun 03, 2005 25.70 25.81 25.34 25.43 79,659,504 -0.36(-1.40%)
Jun 02, 2005 25.71 25.86 25.64 25.79 27,212,500 -0.02(-0.08%)
Jun 01, 2005 25.73 26.00 25.61 25.81 54,621,000 +0.01(+0.04%)
May 31, 2005 25.99 26.03 25.75 25.80 46,131,100 -0.27(-1.04%)
May 27, 2005 25.83 26.09 25.81 26.07 54,978,000 +0.17(+0.66%)
May 26, 2005 25.75 26.00 25.73 25.90 50,579,200 +0.19(+0.74%)
May 25, 2005 25.68 25.77 25.50 25.71 35,749,000 -0.04(-0.16%)
May 24, 2005 25.80 25.88 25.72 25.75 61,287,700 -0.10(-0.39%)
May 23, 2005 25.74 26.07 25.74 25.85 75,421,104 +0.11(+0.43%)
May 20, 2005 25.88 25.92 25.73 25.74 64,444,500 -0.18(-0.69%)
May 19, 2005 25.75 26.05 25.70 25.92 52,120,800 +0.22(+0.86%)
May 18, 2005 25.50 25.84 25.42 25.70 71,182,400 +0.24(+0.94%)
May 17, 2005 25.31 25.50 25.25 25.46 39,983,200 -0.03(-0.12%)
May 16, 2005 25.23 25.50 25.19 25.49 50,577,300 +0.19(+0.75%)
May 13, 2005 25.03 25.38 24.99 25.30 77,204,304 +0.30(+1.20%)
May 12, 2005 24.84 25.11 24.83 25.00 74,540,704 +0.09(+0.36%)
May 11, 2005 24.89 24.97 24.64 24.91 59,463,300 +0.01(+0.04%)
May 10, 2005 25.04 25.08 24.82 24.90 62,235,100 -0.21(-0.84%)
May 09, 2005 25.23 25.33 25.05 25.11 61,872,400 -0.11(-0.44%)
May 06, 2005 25.33 25.48 25.19 25.22 64,322,600 -0.01(-0.04%)
May 05, 2005 25.20 25.33 25.08 25.23 59,362,300 +0.02(+0.08%)
May 04, 2005 25.34 25.40 25.11 25.21 86,864,200 -0.15(-0.59%)
May 03, 2005 25.13 25.40 25.09 25.36 67,867,800 +0.13(+0.52%)
May 02, 2005 25.23 25.36 24.95 25.23 54,376,700 -0.07(-0.28%)
Apr 29, 2005 24.88 25.30 24.79 25.30 98,641,200 +0.85(+3.48%)
Apr 28, 2005 24.82 24.92 24.44 24.45 83,623,104 -0.54(-2.16%)
Apr 27, 2005 24.66 25.15 24.63 24.99 47,732,800 +0.23(+0.93%)
Apr 26, 2005 24.95 25.25 24.74 24.76 60,464,300 -0.23(-0.92%)
Apr 25, 2005 25.07 25.28 24.86 24.99 75,457,904 +0.01(+0.04%)
Apr 22, 2005 25.05 25.25 24.78 24.98 80,087,504 -0.30(-1.19%)
Apr 21, 2005 24.48 25.39 24.47 25.28 93,562,304 +0.96(+3.95%)
Apr 20, 2005 24.66 24.70 24.30 24.32 91,923,504 -0.31(-1.26%)
Apr 19, 2005 24.71 24.80 24.45 24.63 65,956,200 -0.02(-0.08%)
Apr 18, 2005 24.45 24.84 24.40 24.65 75,766,400 +0.19(+0.78%)
Apr 15, 2005 24.58 24.90 24.41 24.46 100,251,600 -0.38(-1.53%)
Apr 14, 2005 25.01 25.14 24.83 24.84 66,754,400 -0.20(-0.80%)
Apr 13, 2005 25.23 25.45 24.99 25.04 60,929,300 -0.28(-1.11%)
Apr 12, 2005 24.92 25.35 24.80 25.32 67,517,800 +0.35(+1.40%)
Apr 11, 2005 25.03 25.11 24.86 24.97 47,791,800 +0.03(+0.12%)
Apr 08, 2005 25.07 25.25 24.91 24.94 47,956,300 -0.16(-0.64%)
Apr 07, 2005 24.66 25.13 24.63 25.10 77,451,504 +0.43(+1.74%)
Apr 06, 2005 24.47 24.94 24.45 24.67 78,020,200 +0.20(+0.82%)
Apr 05, 2005 24.22 24.50 24.12 24.47 73,549,600 +0.24(+0.99%)
Apr 04, 2005 24.11 24.26 23.94 24.23 62,196,400 +0.11(+0.46%)
Apr 01, 2005 24.24 24.35 24.10 24.12 64,619,600 -0.05(-0.21%)
Mar 31, 2005 24.25 24.31 24.12 24.17 62,382,300 +0.01(+0.04%)
Mar 30, 2005 24.04 24.19 24.00 24.16 59,585,700 +0.24(+1.00%)
Mar 29, 2005 24.14 24.24 23.82 23.92 74,231,696 -0.28(-1.16%)
Mar 28, 2005 24.40 24.47 24.18 24.20 49,802,000 -0.08(-0.33%)
Mar 24, 2005 24.24 24.47 24.20 24.28 78,820,896 +0.10(+0.41%)
Mar 23, 2005 23.99 24.39 23.96 24.18 79,293,296 +0.19(+0.79%)
Mar 22, 2005 24.19 24.27 23.96 23.99 102,113,296 -0.21(-0.87%)
Mar 21, 2005 24.35 24.36 24.15 24.20 71,446,200 -0.11(-0.45%)
Mar 18, 2005 24.53 24.91 24.28 24.31 135,904,000 -0.23(-0.94%)
Mar 17, 2005 24.64 24.68 24.53 24.54 60,573,200 -0.09(-0.37%)
Mar 16, 2005 24.82 24.97 24.56 24.63 74,841,400 -0.28(-1.12%)
Mar 15, 2005 25.10 25.24 24.89 24.91 71,469,400 -0.20(-0.80%)
Mar 14, 2005 25.08 25.15 24.96 25.11 65,550,500 +0.02(+0.08%)
Mar 11, 2005 25.45 25.48 25.06 25.09 60,617,900 -0.34(-1.34%)
Mar 10, 2005 25.43 25.48 25.25 25.43 59,132,900 +0.12(+0.47%)
Mar 09, 2005 25.39 25.57 25.28 25.31 62,991,800 -0.09(-0.35%)
Mar 08, 2005 25.40 25.62 25.34 25.40 52,871,800 -0.07(-0.27%)
Mar 07, 2005 25.17 25.79 25.16 25.47 80,407,400 +0.30(+1.19%)
Mar 04, 2005 25.21 25.30 25.13 25.17 63,058,200 +0.00(+0.00%)
Mar 03, 2005 25.30 25.31 25.14 25.17 52,183,600 -0.09(-0.36%)
Mar 02, 2005 25.19 25.48 25.16 25.26 67,739,000 -0.02(-0.08%)
Mar 01, 2005 25.19 25.41 25.13 25.28 56,394,800 +0.12(+0.48%)
Feb 28, 2005 25.22 25.37 25.13 25.16 82,728,000 -0.09(-0.36%)
Feb 25, 2005 25.33 25.38 25.15 25.25 62,467,700 -0.12(-0.47%)
Feb 24, 2005 25.18 25.44 25.15 25.37 85,236,304 +0.17(+0.67%)
Feb 23, 2005 25.24 25.35 25.17 25.20 83,689,400 -0.03(-0.12%)
Feb 22, 2005 25.25 25.49 25.20 25.23 96,419,200 -0.25(-0.98%)
Feb 18, 2005 25.64 25.65 25.40 25.48 77,091,104 -0.17(-0.66%)
Feb 17, 2005 25.71 25.86 25.60 25.65 67,024,800 -0.14(-0.54%)
Feb 16, 2005 25.87 25.93 25.67 25.79 57,506,600 -0.14(-0.54%)
Feb 15, 2005 26.00 26.08 25.86 25.93 76,551,600 -0.08(-0.31%)
Feb 14, 2005 25.93 26.12 25.91 26.01 58,694,000 +0.04(+0.15%)
Feb 11, 2005 26.03 26.12 25.81 25.97 83,835,904 -0.09(-0.35%)
Feb 10, 2005 26.10 26.13 26.00 26.06 71,796,400 -0.01(-0.04%)
Feb 09, 2005 26.25 26.31 26.04 26.07 77,874,800 -0.17(-0.65%)
Feb 08, 2005 26.19 26.34 26.16 26.24 61,343,700 +0.08(+0.31%)
Feb 07, 2005 26.27 26.30 26.06 26.16 57,763,400 -0.16(-0.61%)
Feb 04, 2005 26.17 26.37 26.14 26.32 61,246,500 +0.14(+0.53%)
Feb 03, 2005 26.37 26.40 26.10 26.18 62,545,400 -0.28(-1.06%)
Feb 02, 2005 26.42 26.50 26.28 26.46 79,329,504 +0.07(+0.27%)
Feb 01, 2005 26.25 26.43 26.22 26.39 57,981,700 +0.11(+0.42%)
Jan 31, 2005 26.35 26.52 26.16 26.28 71,442,096 +0.10(+0.38%)
Jan 28, 2005 26.54 26.65 25.96 26.18 110,466,496 +0.07(+0.27%)
Jan 27, 2005 25.95 26.16 25.85 26.11 93,204,096 +0.10(+0.38%)
Jan 26, 2005 26.07 26.17 25.90 26.01 64,974,500 -0.01(-0.04%)
Jan 25, 2005 25.76 26.19 25.75 26.02 67,580,704 +0.35(+1.36%)
Jan 24, 2005 25.76 26.00 25.64 25.67 69,010,896 +0.02(+0.08%)
Jan 21, 2005 25.95 26.13 25.64 25.65 76,501,000 -0.21(-0.81%)
Jan 20, 2005 25.84 26.10 25.74 25.86 58,380,100 -0.12(-0.46%)
Jan 19, 2005 26.21 26.26 25.92 25.98 58,114,100 -0.34(-1.29%)
Jan 18, 2005 26.03 26.35 25.84 26.32 69,146,400 +0.20(+0.77%)
Jan 14, 2005 26.40 26.45 26.04 26.12 92,180,800 -0.15(-0.57%)
Jan 13, 2005 26.68 26.80 26.16 26.27 89,861,600 -0.51(-1.90%)
Jan 12, 2005 26.77 26.85 26.62 26.78 72,940,600 +0.05(+0.19%)
Jan 11, 2005 26.69 26.82 26.61 26.73 64,712,000 -0.07(-0.26%)
Jan 10, 2005 26.60 26.86 26.54 26.80 70,376,600 +0.13(+0.49%)
Jan 07, 2005 26.82 26.89 26.62 26.67 68,723,296 -0.08(-0.30%)
Jan 06, 2005 26.85 27.06 26.64 26.75 76,890,496 -0.03(-0.11%)
Jan 05, 2005 26.84 27.10 26.76 26.78 72,463,504 -0.06(-0.22%)
Jan 04, 2005 26.87 27.10 26.66 26.84 109,442,096 +0.10(+0.37%)
Jan 03, 2005 26.80 26.95 26.65 26.74 65,002,900 +0.02(+0.07%)
Dec 31, 2004 26.75 26.90 26.68 26.72 54,959,500 -0.04(-0.15%)
Dec 30, 2004 26.89 26.94 26.75 26.76 48,355,400 -0.14(-0.52%)
Dec 29, 2004 26.85 27.00 26.82 26.90 47,594,900 -0.05(-0.19%)
Dec 28, 2004 26.85 27.03 26.80 26.95 55,075,900 +0.10(+0.37%)
Dec 27, 2004 27.01 27.10 26.82 26.85 55,958,500 -0.16(-0.59%)
Dec 23, 2004 26.87 27.15 26.83 27.01 65,801,900 +0.04(+0.15%)
Dec 22, 2004 26.84 27.15 26.78 26.97 63,651,900 -0.10(-0.37%)
Dec 21, 2004 27.00 27.17 26.94 27.07 94,646,096 +0.12(+0.45%)
Dec 20, 2004 27.01 27.15 26.89 26.95 85,552,800 -0.01(-0.04%)
Dec 17, 2004 27.00 27.32 26.80 26.96 126,184,400 -0.20(-0.74%)
Dec 16, 2004 27.15 27.28 27.01 27.16 88,997,504 +0.05(+0.18%)
Dec 15, 2004 27.22 27.40 27.07 27.11 106,303,904 -0.12(-0.44%)
Dec 14, 2004 27.05 27.33 27.04 27.23 127,843,200 -0.02(-0.07%)
Dec 13, 2004 27.10 27.28 26.91 27.25 93,812,496 +0.17(+0.63%)
Dec 10, 2004 27.08 27.18 27.04 27.08 70,949,200 -0.15(-0.55%)
Dec 09, 2004 27.13 27.36 26.94 27.23 83,006,000 -0.13(-0.48%)
Dec 08, 2004 27.01 27.36 26.91 27.36 95,655,000 +0.29(+1.07%)
Dec 07, 2004 27.26 27.38 27.00 27.07 111,656,000 -0.26(-0.95%)
Dec 06, 2004 27.10 27.44 27.07 27.33 55,297,400 +0.10(+0.37%)
Dec 03, 2004 27.16 27.44 27.14 27.23 76,498,400 +0.14(+0.52%)
Dec 02, 2004 27.27 27.40 26.92 27.09 96,088,304 -0.16(-0.59%)
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.