Microsoft (NQ: MSFT )

259.23 USD +3.64 (+1.42%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.23 24.50 24.00 24.15 591,078,500 -3.10(-11.38%)
Apr 27, 2006 26.97 27.63 26.94 27.25 98,618,144 +0.15(+0.55%)
Apr 26, 2006 27.08 27.23 27.00 27.10 39,190,021 -0.04(-0.15%)
Apr 25, 2006 27.09 27.21 27.02 27.14 49,214,908 -0.03(-0.11%)
Apr 24, 2006 27.07 27.25 26.98 27.17 42,319,297 +0.02(+0.07%)
Apr 21, 2006 27.17 27.39 27.00 27.15 58,528,038 +0.12(+0.44%)
Apr 20, 2006 27.05 27.19 26.70 27.03 46,034,746 +0.00(+0.00%)
Apr 19, 2006 27.11 27.19 26.96 27.03 45,111,150 -0.19(-0.70%)
Apr 18, 2006 26.94 27.50 26.82 27.22 56,273,207 +0.38(+1.42%)
Apr 17, 2006 27.02 27.05 26.73 26.84 35,796,327 -0.23(-0.85%)
Apr 13, 2006 27.08 27.20 27.00 27.07 28,160,049 -0.13(-0.48%)
Apr 12, 2006 27.13 27.20 26.97 27.20 32,183,970 +0.07(+0.26%)
Apr 11, 2006 27.29 27.32 27.00 27.13 42,953,483 -0.16(-0.59%)
Apr 10, 2006 27.23 27.44 27.20 27.29 39,457,384 +0.04(+0.15%)
Apr 07, 2006 27.61 27.72 27.23 27.25 47,253,378 -0.31(-1.12%)
Apr 06, 2006 27.66 27.72 27.37 27.56 51,885,792 -0.18(-0.65%)
Apr 05, 2006 27.88 27.94 27.64 27.74 41,554,663 +0.10(+0.36%)
Apr 04, 2006 27.64 27.80 27.47 27.64 45,470,033 +0.08(+0.29%)
Apr 03, 2006 27.67 27.73 27.44 27.56 56,458,953 +0.35(+1.29%)
Mar 31, 2006 27.30 27.54 27.21 27.21 62,127,618 -0.02(-0.07%)
Mar 30, 2006 27.03 27.39 27.00 27.23 54,612,026 +0.21(+0.78%)
Mar 29, 2006 26.95 27.20 26.92 27.02 53,150,254 +0.12(+0.45%)
Mar 28, 2006 27.01 27.21 26.81 26.90 58,520,542 -0.11(-0.41%)
Mar 27, 2006 27.01 27.30 27.00 27.01 59,908,634 +0.00(+0.00%)
Mar 24, 2006 26.71 27.21 26.62 27.01 69,163,099 +0.16(+0.60%)
Mar 23, 2006 27.08 27.10 26.66 26.85 73,794,200 -0.30(-1.10%)
Mar 22, 2006 27.08 27.50 26.80 27.15 146,028,200 -0.59(-2.13%)
Mar 21, 2006 27.96 28.22 27.68 27.74 72,591,475 -0.15(-0.54%)
Mar 20, 2006 27.00 27.99 27.67 27.89 67,094,115 +0.39(+1.42%)
Mar 17, 2006 27.38 27.66 27.27 27.50 120,615,839 +0.23(+0.84%)
Mar 16, 2006 27.34 27.48 27.22 27.27 73,793,729 -0.09(-0.33%)
Mar 15, 2006 27.20 27.45 27.01 27.36 57,156,775 +0.13(+0.48%)
Mar 14, 2006 27.04 27.38 26.99 27.23 39,997,965 +0.12(+0.44%)
Mar 13, 2006 27.18 27.29 26.94 27.11 40,342,621 -0.06(-0.22%)
Mar 10, 2006 27.06 27.22 26.88 27.17 41,298,130 +0.17(+0.63%)
Mar 09, 2006 27.27 27.42 27.00 27.00 45,381,991 -0.25(-0.92%)
Mar 08, 2006 26.99 27.50 26.97 27.25 57,547,664 +0.19(+0.70%)
Mar 07, 2006 26.90 27.10 26.81 27.06 51,631,701 +0.13(+0.48%)
Mar 06, 2006 26.92 27.15 26.83 26.93 44,998,967 +0.00(+0.00%)
Mar 03, 2006 26.81 27.16 26.74 26.93 45,234,051 -0.04(-0.15%)
Mar 02, 2006 27.02 27.10 26.90 26.97 41,850,713 -0.17(-0.63%)
Mar 01, 2006 26.98 27.20 26.95 27.14 53,068,601 +0.27(+1.00%)
Feb 28, 2006 27.05 27.30 26.87 26.87 65,036,124 -0.18(-0.67%)
Feb 27, 2006 26.75 27.26 26.67 27.05 51,344,788 +0.42(+1.58%)
Feb 24, 2006 26.59 26.74 26.52 26.63 44,755,631 -0.03(-0.11%)
Feb 23, 2006 26.73 26.89 26.54 26.66 47,367,986 -0.06(-0.22%)
Feb 22, 2006 26.53 26.86 26.47 26.72 43,045,261 +0.18(+0.68%)
Feb 21, 2006 26.72 26.72 26.34 26.54 50,216,190 -0.16(-0.60%)
Feb 17, 2006 26.73 26.81 26.56 26.70 41,506,293 -0.11(-0.41%)
Feb 16, 2006 26.85 26.90 26.57 26.81 49,509,000 -0.07(-0.26%)
Feb 15, 2006 26.60 26.93 26.50 26.88 62,809,475 +0.23(+0.86%)
Feb 14, 2006 26.41 26.68 26.35 26.65 58,433,946 +0.26(+0.99%)
Feb 13, 2006 26.63 26.70 26.34 26.39 46,707,035 -0.30(-1.12%)
Feb 10, 2006 26.62 26.89 26.51 26.69 52,125,900 +0.03(+0.11%)
Feb 09, 2006 26.96 27.03 26.65 26.66 52,861,644 -0.25(-0.93%)
Feb 08, 2006 27.01 27.08 26.71 26.91 51,796,067 -0.03(-0.11%)
Feb 07, 2006 26.95 27.15 26.81 26.94 72,167,164 -0.23(-0.85%)
Feb 06, 2006 27.51 27.54 27.09 27.17 60,174,057 -0.37(-1.34%)
Feb 03, 2006 27.48 27.70 27.34 27.54 75,022,715 -0.14(-0.51%)
Feb 02, 2006 27.97 27.99 27.55 27.68 55,073,307 -0.36(-1.28%)
Feb 01, 2006 27.96 28.07 27.76 28.04 68,437,410 -0.11(-0.39%)
Jan 31, 2006 27.91 28.38 27.87 28.15 94,842,454 +0.15(+0.54%)
Jan 30, 2006 27.82 28.18 27.78 28.00 103,999,295 +0.21(+0.76%)
Jan 27, 2006 27.23 27.95 27.19 27.79 134,522,323 +1.29(+4.87%)
Jan 26, 2006 26.56 26.72 26.31 26.50 69,517,671 +0.10(+0.38%)
Jan 25, 2006 26.41 26.57 26.23 26.40 59,072,611 +0.12(+0.46%)
Jan 24, 2006 26.34 26.45 26.22 26.28 63,041,557 -0.07(-0.27%)
Jan 23, 2006 26.48 26.53 26.30 26.35 47,925,611 -0.06(-0.23%)
Jan 20, 2006 26.99 27.01 26.26 26.41 79,221,998 -0.61(-2.26%)
Jan 19, 2006 26.87 27.24 26.85 27.02 60,379,450 +0.19(+0.71%)
Jan 18, 2006 26.74 26.98 26.70 26.83 52,495,487 -0.16(-0.59%)
Jan 17, 2006 26.90 27.19 26.90 26.99 58,572,757 -0.20(-0.74%)
Jan 13, 2006 27.03 27.25 27.01 27.19 41,449,046 +0.05(+0.18%)
Jan 12, 2006 27.25 27.26 26.97 27.14 45,994,700 -0.15(-0.55%)
Jan 11, 2006 27.01 27.39 26.90 27.29 70,121,756 +0.29(+1.07%)
Jan 10, 2006 26.65 27.02 26.59 27.00 64,922,446 +0.14(+0.52%)
Jan 09, 2006 26.93 27.07 26.76 26.86 55,625,236 -0.05(-0.19%)
Jan 06, 2006 26.88 27.00 26.49 26.91 100,963,076 -0.08(-0.30%)
Jan 05, 2006 26.93 27.13 26.91 26.99 48,245,549 +0.02(+0.07%)
Jan 04, 2006 26.77 27.08 26.77 26.97 57,975,661 +0.13(+0.48%)
Jan 03, 2006 26.25 27.00 26.10 26.84 79,973,718 +0.69(+2.64%)
Dec 30, 2005 26.15 26.31 26.10 26.15 49,044,992 -0.12(-0.46%)
Dec 29, 2005 26.39 26.50 26.26 26.27 34,495,558 -0.12(-0.45%)
Dec 28, 2005 26.51 26.66 26.35 26.39 37,242,200 -0.07(-0.26%)
Dec 27, 2005 26.68 26.85 26.45 26.46 37,822,200 -0.18(-0.68%)
Dec 23, 2005 26.52 26.67 26.44 26.64 30,689,138 +0.05(+0.19%)
Dec 22, 2005 26.71 26.78 26.42 26.59 91,276,955 -0.14(-0.52%)
Dec 21, 2005 26.87 26.91 26.71 26.73 73,149,953 -0.13(-0.48%)
Dec 20, 2005 26.76 26.88 26.67 26.86 62,960,511 +0.03(+0.11%)
Dec 19, 2005 26.90 26.87 26.65 26.83 68,686,959 -0.07(-0.26%)
Dec 16, 2005 26.87 27.08 26.81 26.90 88,467,734 -0.02(-0.07%)
Dec 15, 2005 27.09 27.11 26.81 26.92 79,027,300 -0.17(-0.63%)
Dec 14, 2005 27.00 27.24 26.85 27.09 65,067,260 -0.04(-0.15%)
Dec 13, 2005 27.29 27.43 27.00 27.13 104,283,865 -0.32(-1.17%)
Dec 12, 2005 27.71 27.75 27.33 27.45 63,757,418 -0.26(-0.94%)
Dec 09, 2005 27.71 27.83 27.64 27.71 48,485,553 +0.02(+0.07%)
Dec 08, 2005 27.71 27.81 27.60 27.69 63,916,917 -0.06(-0.22%)
Dec 07, 2005 27.67 27.75 27.55 27.75 55,565,762 +0.06(+0.22%)
Dec 06, 2005 27.90 27.92 27.68 27.69 65,888,116 -0.16(-0.57%)
Dec 05, 2005 27.93 28.02 27.71 27.85 47,517,395 -0.16(-0.57%)
Dec 02, 2005 27.82 28.10 27.79 28.01 42,319,525 +0.12(+0.43%)
Dec 01, 2005 27.73 28.10 27.73 27.89 60,995,226 +0.21(+0.76%)
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%)
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.