Microsoft (NQ: MSFT )

319.48 USD +9.37 (+3.02%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.57 24.85 24.29 24.65 49,592,771 -0.03(-0.12%)
Aug 28, 2009 25.07 25.49 24.61 24.68 55,807,969 -0.01(-0.04%)
Aug 27, 2009 24.41 24.78 24.30 24.69 45,473,689 +0.14(+0.57%)
Aug 26, 2009 24.59 24.75 24.42 24.55 41,074,608 -0.09(-0.37%)
Aug 25, 2009 24.60 24.82 24.46 24.64 43,962,532 +0.00(+0.00%)
Aug 24, 2009 24.41 24.73 24.28 24.64 54,172,974 +0.23(+0.94%)
Aug 21, 2009 23.93 24.42 23.77 24.41 69,018,918 +0.74(+3.13%)
Aug 20, 2009 23.60 23.87 23.54 23.67 39,505,824 +0.02(+0.08%)
Aug 19, 2009 23.25 23.72 23.25 23.65 41,821,536 +0.07(+0.30%)
Aug 18, 2009 23.29 23.65 23.27 23.58 38,844,633 +0.33(+1.42%)
Aug 17, 2009 23.32 23.60 23.23 23.25 42,474,369 -0.44(-1.87%)
Aug 14, 2009 23.62 23.80 23.51 23.69 46,331,960 +0.07(+0.30%)
Aug 13, 2009 23.63 23.85 23.40 23.62 38,954,407 +0.09(+0.38%)
Aug 12, 2009 23.13 23.90 23.03 23.53 61,942,101 +0.40(+1.73%)
Aug 11, 2009 23.32 23.40 23.05 23.13 33,615,720 -0.29(-1.24%)
Aug 10, 2009 23.46 23.55 23.30 23.42 35,261,804 -0.14(-0.59%)
Aug 07, 2009 23.75 23.82 23.50 23.56 46,174,325 +0.10(+0.43%)
Aug 06, 2009 23.93 23.98 23.27 23.46 59,685,673 -0.35(-1.47%)
Aug 05, 2009 23.84 24.25 23.79 23.81 53,273,840 +0.04(+0.17%)
Aug 04, 2009 23.68 23.79 23.53 23.77 49,190,372 -0.06(-0.25%)
Aug 03, 2009 23.82 23.86 23.50 23.83 46,877,722 +0.31(+1.32%)
Jul 31, 2009 23.77 24.07 23.50 23.52 54,258,588 -0.29(-1.22%)
Jul 30, 2009 24.20 24.43 23.71 23.81 67,793,081 +0.01(+0.04%)
Jul 29, 2009 23.73 23.91 23.34 23.80 73,607,734 +0.33(+1.41%)
Jul 28, 2009 22.99 23.55 22.90 23.47 70,250,183 +0.36(+1.56%)
Jul 27, 2009 23.32 23.45 22.90 23.11 80,896,964 -0.34(-1.45%)
Jul 24, 2009 23.61 23.89 22.81 23.45 215,135,609 -2.11(-8.26%)
Jul 23, 2009 24.93 25.72 24.84 25.56 105,336,663 +0.76(+3.06%)
Jul 22, 2009 24.70 24.90 24.51 24.80 66,178,645 -0.03(-0.12%)
Jul 21, 2009 24.69 24.83 24.37 24.83 52,018,196 +0.30(+1.22%)
Jul 20, 2009 24.44 24.53 24.15 24.53 47,760,886 +0.24(+0.99%)
Jul 17, 2009 24.40 24.45 24.10 24.29 52,860,096 -0.15(-0.61%)
Jul 16, 2009 23.93 24.44 23.86 24.44 64,555,074 +0.32(+1.33%)
Jul 15, 2009 23.75 24.12 23.56 24.12 67,238,642 +1.01(+4.37%)
Jul 14, 2009 23.20 23.22 22.86 23.11 45,404,061 -0.12(-0.52%)
Jul 13, 2009 22.61 23.29 22.14 23.23 67,583,908 +0.84(+3.75%)
Jul 10, 2009 22.19 22.54 22.15 22.39 43,238,698 -0.05(-0.22%)
Jul 09, 2009 22.65 22.81 22.37 22.44 46,968,495 -0.12(-0.53%)
Jul 08, 2009 22.31 22.69 22.00 22.56 73,012,795 +0.03(+0.13%)
Jul 07, 2009 23.08 23.14 22.46 22.53 52,833,090 -0.67(-2.89%)
Jul 06, 2009 23.21 23.28 22.87 23.20 48,951,750 -0.17(-0.73%)
Jul 02, 2009 23.76 24.04 23.21 23.37 65,427,699 -0.67(-2.79%)
Jul 01, 2009 24.05 24.30 23.96 24.04 54,908,352 +0.27(+1.14%)
Jun 30, 2009 23.97 24.24 23.63 23.77 66,437,703 -0.09(-0.38%)
Jun 29, 2009 23.60 24.03 23.55 23.86 62,853,997 +0.51(+2.18%)
Jun 26, 2009 23.57 23.69 23.32 23.35 65,126,363 -0.44(-1.85%)
Jun 25, 2009 23.65 23.92 23.20 23.79 57,722,755 +0.32(+1.36%)
Jun 24, 2009 23.45 23.75 23.36 23.47 54,276,269 +0.13(+0.56%)
Jun 23, 2009 23.38 23.66 23.21 23.34 56,752,657 +0.06(+0.26%)
Jun 22, 2009 23.95 23.95 23.25 23.28 71,282,361 -0.79(-3.28%)
Jun 19, 2009 24.04 24.34 23.75 24.07 115,458,922 +0.57(+2.43%)
Jun 18, 2009 23.62 23.69 23.30 23.50 58,825,978 -0.18(-0.76%)
Jun 17, 2009 23.50 23.82 23.17 23.68 86,466,799 +0.23(+0.98%)
Jun 16, 2009 23.47 24.11 23.44 23.45 105,285,425 +0.03(+0.13%)
Jun 15, 2009 23.23 23.54 23.02 23.42 69,074,410 +0.09(+0.39%)
Jun 12, 2009 22.90 23.38 22.74 23.33 50,963,461 +0.50(+2.19%)
Jun 11, 2009 22.59 23.26 22.57 22.83 65,128,159 +0.28(+1.24%)
Jun 10, 2009 22.17 22.62 22.12 22.55 61,202,393 +0.47(+2.13%)
Jun 09, 2009 22.06 22.32 21.88 22.08 50,852,034 +0.03(+0.14%)
Jun 08, 2009 21.71 22.32 21.63 22.05 48,998,161 -0.09(-0.41%)
Jun 05, 2009 21.96 22.31 21.81 22.14 59,585,285 +0.31(+1.42%)
Jun 04, 2009 21.77 21.90 21.58 21.83 42,329,965 +0.10(+0.46%)
Jun 03, 2009 21.31 21.76 21.29 21.73 56,040,524 +0.33(+1.54%)
Jun 02, 2009 21.36 21.98 21.20 21.40 48,935,693 +0.00(+0.00%)
Jun 01, 2009 21.00 21.50 20.86 21.40 57,317,098 +0.51(+2.44%)
May 29, 2009 20.56 20.94 20.30 20.89 46,139,533 +0.44(+2.15%)
May 28, 2009 20.35 20.63 20.05 20.45 45,480,779 +0.32(+1.59%)
May 27, 2009 20.25 20.60 20.07 20.13 42,892,883 -0.21(-1.03%)
May 26, 2009 19.54 20.45 19.45 20.34 44,991,627 +0.59(+2.99%)
May 22, 2009 19.93 20.17 19.47 19.75 37,327,342 -0.07(-0.35%)
May 21, 2009 20.14 20.23 19.51 19.82 58,232,750 -0.56(-2.75%)
May 20, 2009 20.38 20.69 20.22 20.38 47,450,695 +0.07(+0.34%)
May 19, 2009 20.51 20.74 20.25 20.31 51,309,151 -0.29(-1.41%)
May 18, 2009 20.36 20.60 20.24 20.60 46,073,789 +0.38(+1.88%)
May 15, 2009 20.13 20.50 19.98 20.22 61,289,838 +0.16(+0.80%)
May 14, 2009 19.83 20.23 19.80 20.06 54,491,257 +0.31(+1.57%)
May 13, 2009 19.92 20.00 19.67 19.75 49,281,694 -0.14(-0.70%)
May 12, 2009 19.51 20.06 19.47 19.89 71,956,496 +0.57(+2.95%)
May 11, 2009 19.19 19.73 19.01 19.32 63,761,628 -0.10(-0.51%)
May 08, 2009 19.46 19.64 19.14 19.42 67,604,246 +0.10(+0.52%)
May 07, 2009 19.96 19.99 19.14 19.32 68,709,432 -0.47(-2.37%)
May 06, 2009 20.06 20.07 19.61 19.79 59,618,192 +0.00(+0.00%)
May 05, 2009 20.14 20.24 19.64 19.79 66,835,500 -0.40(-1.98%)
May 04, 2009 20.37 20.40 19.98 20.19 54,287,055 -0.05(-0.25%)
May 01, 2009 20.19 20.35 19.86 20.24 63,224,473 -0.02(-0.10%)
Apr 30, 2009 20.60 21.10 20.01 20.26 87,363,999 +0.01(+0.05%)
Apr 29, 2009 20.11 20.89 20.06 20.25 76,848,649 +0.32(+1.61%)
Apr 28, 2009 20.25 20.27 19.79 19.93 76,685,105 -0.47(-2.30%)
Apr 27, 2009 20.55 20.82 20.28 20.40 68,209,045 -0.51(-2.44%)
Apr 24, 2009 19.82 21.20 19.50 20.91 168,478,498 +1.99(+10.52%)
Apr 23, 2009 18.92 18.94 18.47 18.92 85,824,324 +0.14(+0.75%)
Apr 22, 2009 18.76 19.19 18.70 18.78 59,373,192 -0.19(-1.00%)
Apr 21, 2009 18.59 19.08 18.57 18.97 60,876,255 +0.36(+1.93%)
Apr 20, 2009 18.89 18.95 18.57 18.61 62,939,524 -0.59(-3.07%)
Apr 17, 2009 19.68 19.69 19.00 19.20 61,398,450 -0.56(-2.83%)
Apr 16, 2009 19.16 19.78 18.99 19.76 67,688,645 +0.93(+4.94%)
Apr 15, 2009 19.21 19.25 18.51 18.83 72,670,549 -0.52(-2.69%)
Apr 14, 2009 19.44 19.55 19.00 19.35 63,649,635 -0.24(-1.23%)
Apr 13, 2009 19.69 19.85 19.37 19.59 44,444,647 -0.08(-0.41%)
Apr 09, 2009 19.45 19.70 19.22 19.67 55,759,562 +0.48(+2.50%)
Apr 08, 2009 18.97 19.62 18.96 19.19 56,405,023 +0.43(+2.29%)
Apr 07, 2009 18.76 19.14 18.63 18.76 65,794,389 +0.00(+0.00%)
Apr 06, 2009 18.54 18.76 18.26 18.76 47,476,024 +0.01(+0.05%)
Apr 03, 2009 19.13 19.15 18.43 18.75 81,865,036 -0.54(-2.80%)
Apr 02, 2009 19.50 19.89 19.00 19.29 99,062,551 -0.02(-0.10%)
Apr 01, 2009 18.23 19.36 18.18 19.31 96,400,258 +0.94(+5.12%)
Mar 31, 2009 17.83 18.79 17.78 18.37 92,407,768 +0.89(+5.09%)
Mar 30, 2009 17.74 17.76 17.27 17.48 49,632,903 -1.35(-7.17%)
Mar 26, 2009 18.17 18.88 18.12 18.83 63,775,205 +0.95(+5.31%)
Mar 25, 2009 17.98 18.31 17.52 17.88 73,926,548 -0.05(-0.28%)
Mar 24, 2009 18.04 18.21 17.84 17.93 50,048,782 -0.40(-2.18%)
Mar 23, 2009 17.69 18.59 17.31 18.33 71,599,467 +1.27(+7.44%)
Mar 20, 2009 17.32 17.65 16.88 17.06 81,742,575 -0.08(-0.47%)
Mar 19, 2009 17.37 17.45 16.92 17.14 58,981,488 +0.18(+1.06%)
Mar 18, 2009 17.03 17.22 16.60 16.96 70,712,969 +0.06(+0.36%)
Mar 17, 2009 16.32 16.90 16.26 16.90 62,658,576 +0.65(+4.00%)
Mar 16, 2009 16.82 16.96 16.24 16.25 67,028,850 -0.40(-2.40%)
Mar 13, 2009 16.98 17.05 16.18 16.65 82,974,543 -0.36(-2.12%)
Mar 12, 2009 17.01 17.04 16.48 17.01 93,696,542 -0.10(-0.58%)
Mar 11, 2009 16.63 17.20 16.43 17.11 84,522,457 +0.63(+3.82%)
Mar 10, 2009 15.37 16.62 15.25 16.48 95,184,134 +1.33(+8.78%)
Mar 09, 2009 15.20 15.74 15.10 15.15 66,484,237 -0.13(-0.85%)
Mar 06, 2009 15.35 15.62 14.87 15.28 92,853,699 +0.01(+0.07%)
Mar 05, 2009 15.86 15.88 15.27 15.27 89,537,656 -0.85(-5.27%)
Mar 04, 2009 16.12 16.40 15.89 16.12 69,285,074 +0.33(+2.09%)
Mar 02, 2009 15.96 16.25 15.77 15.79 80,577,948 -0.36(-2.23%)
Feb 27, 2009 16.29 16.52 16.10 16.15 93,434,279 -0.27(-1.64%)
Feb 26, 2009 17.05 17.08 16.42 16.42 83,193,769 -0.54(-3.18%)
Feb 25, 2009 17.01 17.24 16.46 16.96 105,805,568 -0.21(-1.22%)
Feb 24, 2009 17.03 17.35 16.36 17.17 122,654,420 -0.04(-0.23%)
Feb 23, 2009 18.02 18.15 17.16 17.21 70,791,964 -0.79(-4.39%)
Feb 20, 2009 17.77 18.19 17.66 18.00 69,416,120 +0.09(+0.50%)
Feb 19, 2009 18.30 18.38 17.81 17.91 49,196,151 -0.21(-1.16%)
Feb 18, 2009 18.22 18.45 18.00 18.12 54,941,469 +0.03(+0.17%)
Feb 17, 2009 18.49 18.50 17.89 18.09 75,843,187 -1.00(-5.24%)
Feb 13, 2009 19.27 19.47 19.04 19.09 47,419,392 -0.17(-0.88%)
Feb 12, 2009 18.57 19.32 18.54 19.26 75,294,865 +0.05(+0.26%)
Feb 11, 2009 18.94 19.49 18.92 19.21 58,598,923 +0.41(+2.18%)
Feb 10, 2009 19.25 19.80 18.70 18.80 83,953,125 -0.64(-3.29%)
Feb 09, 2009 19.64 19.77 19.26 19.44 52,182,136 -0.22(-1.12%)
Feb 06, 2009 19.16 19.93 19.06 19.66 86,745,927 +0.62(+3.26%)
Feb 05, 2009 18.51 19.14 18.25 19.04 75,195,163 +0.41(+2.20%)
Feb 04, 2009 18.54 19.00 18.50 18.63 75,611,048 +0.13(+0.70%)
Feb 03, 2009 17.85 18.61 17.60 18.50 86,865,197 +0.67(+3.76%)
Feb 02, 2009 17.03 18.13 17.00 17.83 88,871,635 +0.73(+4.27%)
Jan 30, 2009 17.74 17.79 17.10 17.10 62,386,468 -0.49(-2.79%)
Jan 29, 2009 17.78 17.96 17.56 17.59 49,192,728 -0.45(-2.49%)
Jan 28, 2009 17.80 18.31 17.76 18.04 64,690,749 +0.38(+2.15%)
Jan 27, 2009 17.78 17.97 17.43 17.66 61,694,970 +0.03(+0.17%)
Jan 26, 2009 17.29 17.81 17.23 17.63 93,102,516 +0.43(+2.50%)
Jan 23, 2009 16.97 17.49 16.75 17.20 117,020,593 +0.09(+0.53%)
Jan 22, 2009 18.05 18.18 17.07 17.11 222,367,588 -2.27(-11.71%)
Jan 21, 2009 18.87 19.45 18.46 19.38 68,342,842 +0.90(+4.87%)
Jan 20, 2009 19.46 19.62 18.37 18.48 89,872,954 -1.23(-6.24%)
Jan 16, 2009 19.63 19.91 19.15 19.71 79,640,268 +0.47(+2.44%)
Jan 15, 2009 19.07 19.30 18.52 19.24 96,210,617 +0.15(+0.79%)
Jan 14, 2009 19.53 19.68 19.01 19.09 80,267,395 -0.73(-3.68%)
Jan 13, 2009 19.52 19.99 19.52 19.82 65,843,416 +0.35(+1.80%)
Jan 12, 2009 19.71 19.79 19.30 19.47 52,163,450 -0.05(-0.26%)
Jan 09, 2009 20.17 20.30 19.41 19.52 49,828,297 -0.60(-2.98%)
Jan 08, 2009 19.63 20.19 19.55 20.12 70,236,244 +0.61(+3.13%)
Jan 07, 2009 20.19 20.29 19.48 19.51 72,709,867 -1.25(-6.02%)
Jan 06, 2009 20.75 21.00 20.61 20.76 58,083,398 +0.24(+1.17%)
Jan 05, 2009 20.20 20.67 20.06 20.52 61,475,623 +0.19(+0.93%)
Jan 02, 2009 19.53 20.40 19.37 20.33 50,121,849 +0.89(+4.58%)
Dec 31, 2008 19.31 19.68 19.27 19.44 46,424,902 +0.10(+0.52%)
Dec 30, 2008 19.01 19.49 19.00 19.34 43,224,069 +0.38(+2.00%)
Dec 29, 2008 19.15 19.21 18.64 18.96 58,512,866 -0.17(-0.89%)
Dec 26, 2008 19.20 19.33 19.09 19.13 23,104,614 -0.04(-0.21%)
Dec 24, 2008 19.26 19.45 19.10 19.17 16,894,070 -0.11(-0.57%)
Dec 23, 2008 19.28 19.57 19.01 19.28 47,515,145 +0.10(+0.52%)
Dec 22, 2008 19.24 19.29 18.89 19.18 58,575,876 +0.06(+0.31%)
Dec 19, 2008 19.42 19.80 19.11 19.12 115,432,039 -0.18(-0.93%)
Dec 18, 2008 19.86 20.02 18.99 19.30 80,724,805 -0.36(-1.83%)
Dec 17, 2008 19.81 20.05 19.50 19.66 79,034,547 -0.45(-2.24%)
Dec 16, 2008 19.21 20.18 19.00 20.11 97,691,729 +1.07(+5.62%)
Dec 15, 2008 19.34 19.44 18.89 19.04 59,907,699 -0.32(-1.65%)
Dec 12, 2008 19.15 19.85 18.70 19.36 78,130,797 -0.09(-0.46%)
Dec 11, 2008 20.11 20.12 19.31 19.45 83,564,266 -1.16(-5.63%)
Dec 10, 2008 20.82 20.96 20.30 20.61 61,498,960 +0.01(+0.05%)
Dec 09, 2008 20.62 21.25 20.46 20.60 80,483,702 -0.41(-1.95%)
Dec 08, 2008 20.35 21.25 20.14 21.01 107,224,559 +1.14(+5.74%)
Dec 05, 2008 18.91 19.98 18.47 19.87 91,998,319 +0.76(+3.98%)
Dec 04, 2008 19.40 19.92 18.79 19.11 78,718,227 -0.76(-3.82%)
Dec 03, 2008 19.08 19.90 18.60 19.87 80,961,464 +0.72(+3.76%)
Dec 02, 2008 18.99 19.31 18.56 19.15 79,690,871 +0.54(+2.90%)
Dec 01, 2008 19.88 19.95 18.60 18.61 79,643,621 -1.61(-7.96%)
Nov 28, 2008 20.23 20.31 20.02 20.22 31,371,936 -0.27(-1.32%)
Nov 26, 2008 19.73 20.68 19.73 20.49 79,682,260 +0.50(+2.50%)
Nov 25, 2008 20.86 20.93 19.55 19.99 92,950,555 -0.70(-3.38%)
Nov 24, 2008 19.89 20.94 19.87 20.69 125,289,549 +1.01(+5.13%)
Nov 21, 2008 18.02 19.70 17.98 19.68 157,245,554 +2.15(+12.26%)
Nov 20, 2008 18.11 18.84 17.50 17.53 139,486,948 -0.76(-4.16%)
Nov 19, 2008 19.63 19.95 18.25 18.29 103,011,950 -1.33(-6.78%)
Nov 18, 2008 19.50 19.66 18.75 19.62 108,966,436 +0.30(+1.55%)
Nov 17, 2008 19.74 20.24 19.15 19.32 97,288,944 -0.74(-3.69%)
Nov 14, 2008 20.56 21.34 19.65 20.06 96,626,994 -1.19(-5.60%)
Nov 13, 2008 20.15 21.25 18.74 21.25 148,418,375 +0.95(+4.68%)
Nov 12, 2008 20.89 21.00 20.28 20.30 90,108,332 -0.90(-4.25%)
Nov 11, 2008 21.29 21.30 20.79 21.20 78,014,444 -0.10(-0.47%)
Nov 10, 2008 21.84 21.97 21.19 21.30 67,106,932 -0.20(-0.93%)
Nov 07, 2008 21.32 21.54 21.00 21.50 71,262,782 +0.62(+2.97%)
Nov 06, 2008 21.87 22.08 20.86 20.88 95,510,453 -1.20(-5.43%)
Nov 05, 2008 23.33 23.34 22.05 22.08 81,187,046 -1.45(-6.16%)
Nov 04, 2008 23.13 23.66 22.87 23.53 72,125,821 +0.91(+4.02%)
Nov 03, 2008 22.72 22.91 22.21 22.62 61,923,583 +0.29(+1.30%)
Oct 31, 2008 22.53 22.91 22.12 22.33 93,055,200 -0.30(-1.33%)
Oct 30, 2008 23.69 23.88 22.39 22.63 95,268,223 -0.37(-1.61%)
Oct 29, 2008 23.13 23.97 22.70 23.00 111,754,150 -0.10(-0.43%)
Oct 28, 2008 21.64 23.21 21.34 23.10 134,093,499 +1.92(+9.07%)
Oct 27, 2008 21.67 21.96 21.02 21.18 117,687,764 -0.78(-3.55%)
Oct 24, 2008 21.06 22.86 20.95 21.96 153,919,648 -0.36(-1.61%)
Oct 23, 2008 21.55 22.59 20.89 22.32 154,595,428 +0.79(+3.67%)
Oct 22, 2008 23.04 23.06 20.90 21.53 150,003,242 -1.83(-7.83%)
Oct 21, 2008 24.30 25.01 23.27 23.36 100,349,414 -1.36(-5.50%)
Oct 20, 2008 24.20 24.75 23.01 24.72 93,473,702 +0.79(+3.30%)
Oct 17, 2008 23.57 25.11 23.31 23.93 133,676,089 -0.26(-1.07%)
Oct 16, 2008 22.93 24.19 21.31 24.19 161,129,519 +1.53(+6.75%)
Oct 15, 2008 23.78 24.25 22.48 22.66 113,264,727 -1.44(-5.98%)
Oct 14, 2008 25.65 25.73 23.60 24.10 165,674,791 -1.40(-5.49%)
Oct 13, 2008 22.86 25.50 22.63 25.50 144,926,627 +4.00(+18.60%)
Oct 10, 2008 21.79 22.35 20.65 21.50 228,488,900 -0.80(-3.59%)
Oct 09, 2008 23.76 23.91 22.07 22.30 131,946,277 -0.71(-3.09%)
Oct 08, 2008 22.90 24.30 22.50 23.01 171,601,221 -0.22(-0.95%)
Oct 07, 2008 24.98 25.21 23.14 23.23 145,941,397 -1.68(-6.74%)
Oct 06, 2008 25.63 25.99 24.14 24.91 146,373,264 -1.41(-5.36%)
Oct 03, 2008 26.36 27.47 26.24 26.32 116,068,447 +0.07(+0.27%)
Oct 02, 2008 26.18 26.53 25.70 26.25 93,818,297 -0.23(-0.87%)
Oct 01, 2008 26.38 26.99 26.28 26.48 88,956,950 -0.21(-0.79%)
Sep 30, 2008 25.77 26.69 25.54 26.69 107,201,074 +1.68(+6.72%)
Sep 29, 2008 26.94 27.66 25.01 25.01 134,360,630 -2.39(-8.72%)
Sep 26, 2008 26.17 27.56 26.14 27.40 100,744,280 +0.79(+2.97%)
Sep 25, 2008 25.82 26.88 25.74 26.61 96,146,410 +0.89(+3.46%)
Sep 24, 2008 25.58 26.09 25.46 25.72 80,250,219 +0.28(+1.10%)
Sep 23, 2008 25.66 26.17 25.34 25.44 92,184,325 +0.04(+0.16%)
Sep 22, 2008 26.22 26.32 25.32 25.40 105,160,718 +0.24(+0.95%)
Sep 19, 2008 26.37 26.40 23.50 25.16 134,942,043 -0.10(-0.40%)
Sep 18, 2008 24.80 25.35 24.01 25.26 132,253,634 +0.69(+2.81%)
Sep 17, 2008 25.73 25.87 24.50 24.57 103,597,367 -1.42(-5.46%)
Sep 16, 2008 26.09 26.49 25.52 25.99 111,676,163 -0.83(-3.09%)
Sep 15, 2008 26.92 27.49 26.73 26.82 82,335,064 -0.80(-2.90%)
Sep 12, 2008 27.14 27.74 26.94 27.62 75,628,494 +0.28(+1.02%)
Sep 11, 2008 26.10 27.46 26.03 27.34 72,912,750 +0.90(+3.40%)
Sep 10, 2008 26.52 26.86 26.25 26.44 75,063,801 +0.34(+1.30%)
Sep 09, 2008 26.20 26.60 26.05 26.10 85,694,959 -0.02(-0.08%)
Sep 08, 2008 26.21 26.33 25.67 26.12 62,110,768 +0.47(+1.83%)
Sep 05, 2008 26.03 26.22 25.63 25.65 82,305,188 -0.70(-2.66%)
Sep 04, 2008 26.74 26.89 26.35 26.35 66,141,901 -0.55(-2.04%)
Sep 03, 2008 27.00 27.18 26.84 26.90 57,127,668 -0.20(-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.