Microsoft (NQ: MSFT )

258.26 USD -0.48 (-0.19%)
Official Closing Price Updated: 4:42 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.80 27.92 27.63 27.91 24,791,329 +0.06(+0.22%)
Dec 30, 2010 27.92 28.00 27.77 27.85 20,786,055 -0.12(-0.43%)
Dec 29, 2010 27.94 28.12 27.88 27.97 19,503,365 -0.04(-0.14%)
Dec 28, 2010 27.97 28.17 27.96 28.01 23,043,367 -0.06(-0.21%)
Dec 27, 2010 28.12 28.20 27.88 28.07 21,652,705 -0.23(-0.81%)
Dec 23, 2010 27.97 28.32 27.96 28.30 24,913,722 +0.11(+0.40%)
Dec 22, 2010 28.01 28.40 27.98 28.19 42,252,263 +0.12(+0.42%)
Dec 21, 2010 27.85 28.14 27.76 28.07 38,119,086 +0.26(+0.93%)
Dec 20, 2010 27.95 27.99 27.68 27.81 52,795,353 -0.09(-0.33%)
Dec 17, 2010 27.92 28.09 27.75 27.90 87,456,444 -0.08(-0.30%)
Dec 16, 2010 27.76 27.99 27.66 27.99 57,669,038 +0.14(+0.49%)
Dec 15, 2010 27.53 27.99 27.53 27.85 69,593,740 +0.23(+0.83%)
Dec 14, 2010 27.31 27.75 27.26 27.62 64,093,582 +0.38(+1.38%)
Dec 13, 2010 27.27 27.45 27.17 27.25 47,943,855 -0.09(-0.35%)
Dec 10, 2010 27.19 27.40 27.11 27.34 37,629,009 +0.26(+0.96%)
Dec 09, 2010 27.28 27.34 27.01 27.08 47,135,534 -0.15(-0.55%)
Dec 08, 2010 26.83 27.24 26.80 27.23 41,650,096 +0.36(+1.34%)
Dec 07, 2010 27.08 27.13 26.85 26.87 57,853,537 +0.03(+0.11%)
Dec 06, 2010 26.93 26.98 26.76 26.84 36,264,111 -0.18(-0.67%)
Dec 03, 2010 26.81 27.06 26.78 27.02 52,621,910 +0.13(+0.48%)
Dec 02, 2010 26.24 26.98 26.20 26.89 91,790,521 +0.85(+3.26%)
Dec 01, 2010 25.57 26.25 25.56 26.04 74,036,854 +0.78(+3.10%)
Nov 30, 2010 25.05 25.47 25.00 25.26 75,258,109 -0.05(-0.21%)
Nov 29, 2010 25.19 25.42 24.93 25.31 56,603,598 +0.06(+0.24%)
Nov 26, 2010 25.21 25.41 25.17 25.25 21,356,527 -0.12(-0.47%)
Nov 24, 2010 25.20 25.37 25.37 25.37 56,843,693 +0.25(+1.00%)
Nov 23, 2010 25.57 25.60 25.09 25.12 69,759,847 -0.61(-2.37%)
Nov 22, 2010 25.65 25.74 25.44 25.73 53,116,034 +0.04(+0.16%)
Nov 19, 2010 25.80 25.83 25.60 25.69 52,423,174 -0.15(-0.57%)
Nov 18, 2010 25.71 26.08 25.61 25.84 59,512,854 +0.27(+1.05%)
Nov 17, 2010 25.90 25.91 25.55 25.57 58,069,067 -0.24(-0.93%)
Nov 16, 2010 26.04 26.04 25.65 25.81 65,222,460 -0.39(-1.49%)
Nov 15, 2010 26.33 26.50 26.17 26.20 51,727,540 -0.07(-0.27%)
Nov 12, 2010 26.47 26.52 26.10 26.27 64,962,139 -0.41(-1.54%)
Nov 11, 2010 26.68 26.72 26.28 26.68 62,073,014 -0.26(-0.97%)
Nov 10, 2010 27.01 27.08 26.81 26.94 52,231,778 -0.01(-0.04%)
Nov 09, 2010 26.81 27.11 26.71 26.95 58,582,898 +0.14(+0.52%)
Nov 08, 2010 26.68 27.05 26.58 26.81 71,658,971 -0.04(-0.15%)
Nov 05, 2010 27.17 27.19 26.53 26.85 110,953,685 -0.29(-1.07%)
Nov 04, 2010 27.41 27.43 27.01 27.14 93,584,976 +0.11(+0.41%)
Nov 03, 2010 27.46 27.49 26.96 27.03 110,204,210 -0.36(-1.31%)
Nov 02, 2010 27.06 27.42 27.02 27.39 54,369,817 +0.44(+1.63%)
Nov 01, 2010 26.88 27.22 26.70 26.95 61,912,213 +0.29(+1.07%)
Oct 29, 2010 27.15 27.20 26.48 26.67 114,193,191 +0.39(+1.46%)
Oct 28, 2010 26.21 26.38 25.92 26.28 80,459,023 +0.23(+0.88%)
Oct 27, 2010 25.79 26.11 25.62 26.05 64,782,015 +0.86(+3.41%)
Oct 25, 2010 25.24 25.35 25.17 25.19 50,876,929 -0.19(-0.74%)
Oct 22, 2010 25.52 25.54 25.27 25.38 25,844,141 -0.04(-0.17%)
Oct 21, 2010 25.40 25.54 25.05 25.42 49,997,062 +0.11(+0.43%)
Oct 20, 2010 25.26 25.40 25.10 25.31 56,276,973 +0.21(+0.84%)
Oct 19, 2010 25.27 25.37 24.95 25.10 66,087,774 -0.72(-2.79%)
Oct 18, 2010 25.59 25.95 25.45 25.82 48,361,791 +0.28(+1.10%)
Oct 15, 2010 25.36 25.55 25.23 25.54 68,954,747 +0.31(+1.23%)
Oct 14, 2010 25.29 25.34 25.00 25.23 51,972,828 -0.11(-0.43%)
Oct 13, 2010 25.02 25.54 24.89 25.34 75,168,635 +0.51(+2.05%)
Oct 12, 2010 24.65 24.93 24.43 24.83 50,118,817 +0.24(+0.98%)
Oct 11, 2010 24.74 24.74 24.50 24.59 27,581,192 +0.02(+0.08%)
Oct 08, 2010 24.62 24.65 24.37 24.57 41,328,991 +0.04(+0.16%)
Oct 07, 2010 24.62 24.75 24.28 24.53 50,049,991 +0.10(+0.41%)
Oct 06, 2010 24.32 24.54 24.13 24.43 50,488,253 +0.08(+0.33%)
Oct 05, 2010 24.06 24.45 23.91 24.35 78,149,159 +0.44(+1.84%)
Oct 04, 2010 23.96 23.99 23.78 23.91 98,126,614 -0.47(-1.93%)
Oct 01, 2010 24.77 24.82 24.30 24.38 62,672,276 -0.11(-0.45%)
Sep 30, 2010 24.61 24.83 24.36 24.49 61,220,754 -0.01(-0.04%)
Sep 29, 2010 24.63 24.66 24.40 24.50 44,308,584 -0.18(-0.72%)
Sep 28, 2010 24.80 24.90 24.35 24.68 56,034,360 -0.06(-0.22%)
Sep 27, 2010 24.85 24.99 24.59 24.73 43,721,413 -0.04(-0.17%)
Sep 24, 2010 24.64 24.80 24.58 24.77 51,948,788 +0.34(+1.41%)
Sep 23, 2010 24.51 24.59 24.36 24.43 46,166,883 -0.18(-0.73%)
Sep 22, 2010 24.89 24.97 24.36 24.61 94,237,247 -0.54(-2.15%)
Sep 21, 2010 25.42 25.42 25.08 25.15 52,675,642 -0.28(-1.10%)
Sep 20, 2010 25.28 25.52 25.11 25.43 49,873,925 +0.21(+0.83%)
Sep 17, 2010 25.40 25.53 25.08 25.22 70,341,518 +0.10(+0.42%)
Sep 15, 2010 25.10 25.22 24.92 25.11 56,201,876 +0.08(+0.34%)
Sep 14, 2010 25.04 25.35 24.89 25.03 87,119,653 -0.08(-0.32%)
Sep 13, 2010 24.20 25.29 24.09 25.11 114,608,273 +1.26(+5.28%)
Sep 10, 2010 23.98 24.03 23.79 23.85 58,293,790 -0.16(-0.67%)
Sep 09, 2010 24.19 24.21 23.99 24.01 45,973,012 +0.08(+0.33%)
Sep 08, 2010 24.07 24.20 23.74 23.93 65,507,144 -0.03(-0.13%)
Sep 07, 2010 24.10 24.30 23.92 23.96 51,924,698 -0.33(-1.36%)
Sep 03, 2010 24.24 24.45 24.20 24.29 64,189,016 +0.35(+1.46%)
Sep 02, 2010 23.88 23.95 23.71 23.94 48,814,195 +0.04(+0.17%)
Sep 01, 2010 23.67 23.95 23.54 23.90 65,096,101 +0.43(+1.85%)
Aug 31, 2010 23.60 23.73 23.32 23.46 66,074,595 -0.17(-0.74%)
Aug 30, 2010 23.74 23.82 23.60 23.64 45,408,738 -0.29(-1.21%)
Aug 27, 2010 23.88 24.02 23.51 23.93 60,944,493 +0.11(+0.46%)
Aug 26, 2010 24.09 24.19 23.79 23.82 49,090,442 -0.28(-1.16%)
Aug 25, 2010 24.00 24.22 23.87 24.10 47,355,925 +0.06(+0.25%)
Aug 24, 2010 24.09 24.35 24.00 24.04 66,522,405 -0.24(-0.99%)
Aug 23, 2010 24.44 24.64 24.24 24.28 51,720,450 +0.05(+0.21%)
Aug 20, 2010 24.31 24.40 24.20 24.23 49,565,732 -0.21(-0.86%)
Aug 19, 2010 24.62 24.74 24.21 24.44 54,064,085 -0.38(-1.53%)
Aug 18, 2010 24.68 24.95 24.41 24.82 45,987,572 +0.11(+0.45%)
Aug 17, 2010 24.71 24.96 24.60 24.71 52,892,100 +0.21(+0.86%)
Aug 16, 2010 24.36 24.61 24.30 24.50 40,948,729 +0.10(+0.41%)
Aug 13, 2010 24.35 24.67 24.24 24.40 45,263,430 -0.09(-0.37%)
Aug 12, 2010 24.42 24.68 24.36 24.49 70,229,625 -0.37(-1.49%)
Aug 11, 2010 24.68 24.90 24.56 24.86 76,682,703 -0.21(-0.84%)
Aug 10, 2010 25.33 25.34 24.88 25.07 87,233,299 -0.54(-2.11%)
Aug 09, 2010 25.55 25.73 25.37 25.61 57,096,420 +0.06(+0.23%)
Aug 06, 2010 25.18 25.56 25.02 25.55 55,985,489 +0.18(+0.71%)
Aug 05, 2010 25.49 25.58 25.21 25.37 64,900,277 -0.36(-1.40%)
Aug 04, 2010 26.15 26.24 25.44 25.73 78,510,396 -0.43(-1.64%)
Aug 03, 2010 26.20 26.35 25.97 26.16 56,714,063 -0.17(-0.65%)
Aug 02, 2010 25.99 26.38 25.75 26.33 54,931,092 +0.52(+2.01%)
Jul 30, 2010 25.75 25.84 25.35 25.81 83,534,777 -0.22(-0.85%)
Jul 29, 2010 26.13 26.41 25.60 26.03 69,438,188 +0.08(+0.31%)
Jul 28, 2010 26.07 26.19 25.83 25.95 69,973,701 -0.21(-0.80%)
Jul 27, 2010 26.14 26.24 25.96 26.16 60,672,727 +0.06(+0.23%)
Jul 26, 2010 25.86 26.20 25.80 26.10 67,247,436 +0.29(+1.12%)
Jul 23, 2010 25.84 26.02 25.25 25.81 108,520,012 -0.03(-0.12%)
Jul 22, 2010 25.51 25.99 25.47 25.84 72,917,200 +0.72(+2.87%)
Jul 21, 2010 25.60 25.65 24.98 25.12 73,241,483 -0.36(-1.41%)
Jul 20, 2010 24.86 25.48 24.70 25.48 45,512,971 +0.25(+0.99%)
Jul 19, 2010 24.96 25.30 24.91 25.23 37,437,354 +0.34(+1.37%)
Jul 16, 2010 25.51 25.64 24.88 24.89 65,064,760 -0.62(-2.43%)
Jul 15, 2010 25.50 25.59 24.98 25.51 56,928,035 +0.07(+0.28%)
Jul 14, 2010 25.50 25.61 25.12 25.44 72,780,144 +0.31(+1.23%)
Jul 13, 2010 25.14 25.30 24.90 25.13 61,843,744 +0.30(+1.21%)
Jul 12, 2010 24.43 24.89 24.42 24.83 49,852,126 +0.56(+2.31%)
Jul 09, 2010 24.33 24.41 24.15 24.27 53,811,348 -0.14(-0.57%)
Jul 08, 2010 24.60 24.62 23.97 24.41 50,757,771 +0.11(+0.45%)
Jul 07, 2010 23.82 24.32 23.61 24.30 81,954,103 +0.48(+2.02%)
Jul 06, 2010 23.70 24.09 23.58 23.82 73,586,314 +0.55(+2.36%)
Jul 02, 2010 23.36 23.48 23.05 23.27 62,489,452 +0.11(+0.47%)
Jul 01, 2010 23.09 23.32 22.73 23.16 92,225,851 +0.15(+0.65%)
Jun 30, 2010 23.30 23.68 22.95 23.01 81,004,887 -0.30(-1.29%)
Jun 29, 2010 24.13 24.20 23.11 23.31 119,753,442 -1.22(-4.98%)
Jun 25, 2010 25.05 25.11 24.31 24.53 156,256,672 -0.47(-1.87%)
Jun 24, 2010 25.46 25.72 24.93 25.00 85,243,506 -0.31(-1.22%)
Jun 23, 2010 25.78 25.78 25.22 25.31 61,461,982 -0.46(-1.79%)
Jun 22, 2010 26.16 26.45 25.76 25.77 55,985,386 -0.18(-0.69%)
Jun 21, 2010 26.78 26.89 25.89 25.95 54,616,218 -0.49(-1.85%)
Jun 18, 2010 26.37 26.53 26.17 26.44 52,079,257 +0.07(+0.27%)
Jun 17, 2010 26.56 26.67 26.04 26.37 47,995,592 +0.05(+0.19%)
Jun 16, 2010 26.47 26.58 26.23 26.32 48,697,528 -0.26(-0.99%)
Jun 15, 2010 25.75 26.65 25.74 26.58 81,632,057 +1.09(+4.27%)
Jun 14, 2010 25.86 25.96 25.47 25.50 50,956,203 -0.16(-0.64%)
Jun 11, 2010 25.04 25.72 24.77 25.66 68,055,419 +0.66(+2.64%)
Jun 10, 2010 25.13 25.15 24.78 25.00 78,871,218 +0.21(+0.85%)
Jun 09, 2010 25.22 25.52 24.75 24.79 87,775,540 -0.32(-1.27%)
Jun 08, 2010 25.25 25.26 24.65 25.11 87,215,220 -0.18(-0.71%)
Jun 07, 2010 25.82 25.83 25.24 25.29 80,401,996 -0.50(-1.94%)
Jun 04, 2010 26.10 26.57 25.62 25.79 89,833,275 -1.07(-3.98%)
Jun 03, 2010 26.55 26.93 26.41 26.86 67,836,972 +0.40(+1.51%)
Jun 02, 2010 26.06 26.48 25.73 26.46 65,322,972 +0.57(+2.20%)
Jun 01, 2010 25.53 26.31 25.52 25.89 76,152,393 +0.09(+0.35%)
May 28, 2010 26.00 26.12 25.66 25.80 67,502,221 -0.20(-0.77%)
May 27, 2010 25.73 26.36 25.73 26.00 136,410,383 +0.99(+3.96%)
May 26, 2010 26.23 26.61 24.56 25.01 176,561,236 -1.06(-4.07%)
May 25, 2010 25.65 26.33 25.38 26.07 98,312,499 -0.20(-0.76%)
May 24, 2010 26.85 26.86 26.26 26.27 73,688,147 -0.57(-2.12%)
May 21, 2010 26.63 27.11 26.44 26.84 117,600,229 -0.27(-1.00%)
May 20, 2010 27.32 27.84 27.04 27.11 87,960,312 -1.13(-4.00%)
May 19, 2010 28.52 28.69 27.79 28.24 61,746,651 -0.36(-1.25%)
May 18, 2010 28.87 29.00 28.40 28.60 52,765,655 -0.34(-1.18%)
May 17, 2010 29.12 29.23 28.45 28.94 46,053,296 +0.01(+0.03%)
May 14, 2010 29.20 29.21 28.64 28.93 63,333,959 -0.31(-1.06%)
May 13, 2010 29.26 29.73 29.18 29.24 45,277,659 -0.20(-0.68%)
May 12, 2010 28.98 29.58 28.92 29.44 47,126,990 +0.56(+1.94%)
May 11, 2010 29.28 29.65 28.57 28.88 63,789,323 -0.06(-0.21%)
May 10, 2010 28.97 29.48 28.71 28.94 86,653,268 +0.73(+2.59%)
May 07, 2010 28.93 28.95 27.32 28.21 173,718,024 -0.77(-2.66%)
May 06, 2010 29.59 29.88 27.91 28.98 128,508,113 -0.87(-2.91%)
May 05, 2010 29.93 30.09 29.69 29.85 66,826,112 -0.28(-0.93%)
May 04, 2010 30.52 30.55 29.75 30.13 82,069,279 -0.73(-2.37%)
May 03, 2010 30.67 31.06 30.58 30.86 43,989,418 +0.33(+1.06%)
Apr 30, 2010 31.07 31.08 30.52 30.54 63,220,209 -0.47(-1.51%)
Apr 29, 2010 30.93 31.43 30.67 31.00 52,665,141 +0.09(+0.30%)
Apr 28, 2010 30.92 31.00 30.62 30.91 64,521,083 +0.07(+0.21%)
Apr 27, 2010 30.95 31.25 30.75 30.84 68,730,815 -0.27(-0.85%)
Apr 26, 2010 31.00 31.27 30.86 31.11 63,649,231 +0.15(+0.48%)
Apr 23, 2010 31.12 31.58 30.65 30.96 126,766,583 -0.43(-1.37%)
Apr 22, 2010 31.04 31.53 30.90 31.39 84,531,591 +0.06(+0.19%)
Apr 21, 2010 31.33 31.50 31.23 31.33 55,333,452 -0.03(-0.09%)
Apr 20, 2010 31.22 31.44 31.13 31.36 52,199,406 +0.32(+1.03%)
Apr 19, 2010 30.77 31.25 30.76 31.04 64,959,838 +0.37(+1.20%)
Apr 16, 2010 30.79 30.98 30.60 30.67 88,707,802 -0.20(-0.65%)
Apr 15, 2010 30.82 30.95 30.71 30.87 52,745,347 +0.05(+0.16%)
Apr 14, 2010 30.79 31.00 30.66 30.82 68,934,142 +0.37(+1.22%)
Apr 13, 2010 30.15 30.50 30.13 30.45 41,357,119 +0.13(+0.43%)
Apr 12, 2010 30.25 30.49 30.20 30.32 37,068,754 -0.02(-0.07%)
Apr 09, 2010 29.95 30.41 29.89 30.34 54,755,457 +0.42(+1.40%)
Apr 08, 2010 29.32 29.98 29.30 29.92 63,588,971 +0.57(+1.94%)
Apr 07, 2010 29.16 29.56 29.14 29.35 58,318,452 +0.03(+0.10%)
Apr 06, 2010 29.15 29.58 28.98 29.32 47,151,797 +0.05(+0.17%)
Apr 05, 2010 29.13 29.42 29.03 29.27 34,331,134 +0.11(+0.38%)
Apr 01, 2010 29.35 29.16 29.16 29.16 74,768,100 -0.13(-0.44%)
Mar 31, 2010 29.64 29.72 29.17 29.29 63,760,000 -0.48(-1.62%)
Mar 30, 2010 29.63 29.86 29.50 29.77 34,954,771 +0.18(+0.61%)
Mar 29, 2010 29.71 29.82 29.55 29.59 33,335,476 -0.07(-0.24%)
Mar 26, 2010 30.09 30.20 29.59 29.66 55,604,731 -0.35(-1.17%)
Mar 25, 2010 29.83 30.57 29.80 30.01 73,168,652 +0.36(+1.21%)
Mar 24, 2010 29.72 29.85 29.60 29.65 33,990,984 -0.23(-0.77%)
Mar 23, 2010 29.59 29.90 29.41 29.88 42,010,217 +0.28(+0.95%)
Mar 22, 2010 29.50 29.70 29.39 29.60 37,699,644 +0.01(+0.03%)
Mar 19, 2010 29.76 29.90 29.35 29.59 81,341,090 -0.02(-0.07%)
Mar 18, 2010 29.63 29.72 29.50 29.61 43,824,521 -0.02(-0.07%)
Mar 17, 2010 29.50 29.87 29.40 29.63 50,385,630 +0.26(+0.89%)
Mar 16, 2010 29.42 29.49 29.20 29.37 36,723,459 +0.08(+0.27%)
Mar 15, 2010 29.18 29.37 29.01 29.29 37,503,849 +0.02(+0.07%)
Mar 12, 2010 29.32 29.38 29.04 29.27 31,709,321 +0.09(+0.31%)
Mar 11, 2010 28.89 29.19 28.85 29.18 35,349,679 +0.21(+0.72%)
Mar 10, 2010 28.86 29.11 28.80 28.97 44,891,857 +0.17(+0.59%)
Mar 09, 2010 28.56 29.11 28.55 28.80 50,271,587 +0.17(+0.59%)
Mar 08, 2010 28.52 28.93 28.50 28.63 39,414,441 +0.04(+0.15%)
Mar 05, 2010 28.66 28.68 28.42 28.59 56,005,054 -0.04(-0.15%)
Mar 04, 2010 28.46 28.65 28.27 28.63 42,890,684 +0.17(+0.60%)
Mar 03, 2010 28.51 28.61 28.35 28.46 48,421,116 +0.00(+0.00%)
Mar 02, 2010 29.08 29.30 28.24 28.46 93,123,938 -0.56(-1.93%)
Mar 01, 2010 28.77 29.05 28.53 29.02 43,774,449 +0.35(+1.22%)
Feb 26, 2010 28.65 28.85 28.51 28.67 40,372,889 +0.07(+0.24%)
Feb 25, 2010 28.27 28.65 28.02 28.60 48,693,659 -0.03(-0.10%)
Feb 24, 2010 28.52 28.79 28.38 28.63 43,165,875 +0.30(+1.06%)
Feb 23, 2010 28.68 28.83 28.09 28.33 52,266,144 -0.40(-1.39%)
Feb 22, 2010 28.84 28.94 28.65 28.73 36,707,050 -0.04(-0.14%)
Feb 19, 2010 28.79 28.92 28.69 28.77 44,461,634 -0.20(-0.69%)
Feb 18, 2010 28.59 29.03 28.51 28.97 42,839,970 +0.38(+1.33%)
Feb 17, 2010 28.53 28.65 28.36 28.59 45,784,607 +0.24(+0.85%)
Feb 16, 2010 28.13 28.37 28.02 28.35 51,936,273 +0.42(+1.50%)
Feb 12, 2010 27.81 27.93 27.93 27.93 81,117,200 -0.19(-0.68%)
Feb 11, 2010 27.93 28.40 27.70 28.12 65,993,663 +0.13(+0.46%)
Feb 10, 2010 28.03 28.24 27.84 27.99 47,949,944 -0.02(-0.07%)
Feb 09, 2010 27.97 28.34 27.75 28.01 59,118,142 +0.29(+1.05%)
Feb 08, 2010 28.01 28.08 27.57 27.72 52,822,071 -0.30(-1.07%)
Feb 05, 2010 28.00 28.28 27.57 28.02 81,104,763 +0.18(+0.65%)
Feb 04, 2010 28.38 28.50 27.81 27.84 77,804,634 -0.79(-2.76%)
Feb 03, 2010 28.26 28.79 28.12 28.63 61,377,151 +0.17(+0.60%)
Feb 02, 2010 28.37 28.50 28.14 28.46 54,144,006 +0.05(+0.18%)
Feb 01, 2010 28.39 28.48 27.92 28.41 85,862,365 +0.23(+0.82%)
Jan 29, 2010 29.90 29.92 27.66 28.18 193,888,424 -0.98(-3.36%)
Jan 28, 2010 29.84 29.87 28.89 29.16 117,202,576 -0.51(-1.72%)
Jan 27, 2010 29.35 29.82 29.02 29.67 63,938,360 +0.17(+0.58%)
Jan 26, 2010 29.20 29.85 29.09 29.50 66,640,894 +0.18(+0.61%)
Jan 25, 2010 29.24 29.66 29.10 29.32 63,372,907 +0.36(+1.24%)
Jan 22, 2010 30.00 30.20 28.84 28.96 102,004,573 -1.05(-3.50%)
Jan 21, 2010 30.61 30.72 30.00 30.01 73,049,313 -0.57(-1.88%)
Jan 20, 2010 30.81 30.94 30.31 30.58 54,849,487 -0.52(-1.66%)
Jan 19, 2010 30.75 31.24 30.68 31.10 46,575,681 +0.24(+0.78%)
Jan 15, 2010 31.08 30.86 30.86 30.86 79,913,200 -0.10(-0.32%)
Jan 14, 2010 30.31 31.10 30.26 30.96 63,228,147 +0.61(+2.01%)
Jan 13, 2010 30.26 30.52 30.01 30.35 51,838,422 +0.28(+0.93%)
Jan 12, 2010 30.15 30.40 29.91 30.07 65,911,708 -0.20(-0.66%)
Jan 11, 2010 30.71 30.76 30.12 30.27 68,737,598 -0.39(-1.27%)
Jan 08, 2010 30.28 30.88 30.24 30.66 51,201,289 +0.21(+0.68%)
Jan 07, 2010 30.63 30.70 30.19 30.45 50,560,225 -0.32(-1.03%)
Jan 06, 2010 30.88 31.08 30.52 30.77 58,171,718 -0.19(-0.61%)
Jan 05, 2010 30.85 31.10 30.64 30.96 49,749,562 +0.01(+0.03%)
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.