Microsoft (NQ: MSFT )

329.68 USD -8.23 (-2.44%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.60 30.96 30.38 30.82 36,595,417 +0.50(+1.65%)
Aug 30, 2012 30.53 30.61 30.22 30.32 23,971,838 -0.33(-1.08%)
Aug 29, 2012 30.65 30.75 30.44 30.65 23,346,775 -0.04(-0.13%)
Aug 27, 2012 30.93 30.96 30.59 30.69 34,691,009 +0.13(+0.43%)
Aug 24, 2012 30.25 30.63 30.18 30.56 22,951,098 +0.30(+1.01%)
Aug 23, 2012 30.39 30.40 30.08 30.25 28,355,007 -0.29(-0.93%)
Aug 22, 2012 30.59 30.76 30.46 30.54 33,437,309 -0.26(-0.84%)
Aug 21, 2012 30.76 30.96 30.61 30.80 28,822,683 +0.06(+0.20%)
Aug 20, 2012 30.82 30.85 30.58 30.74 23,737,680 -0.16(-0.52%)
Aug 17, 2012 30.92 30.92 30.59 30.90 32,597,464 +0.12(+0.39%)
Aug 16, 2012 30.36 30.94 30.26 30.78 35,787,130 +0.58(+1.92%)
Aug 15, 2012 30.11 30.28 30.02 30.20 24,350,979 +0.07(+0.23%)
Aug 14, 2012 30.30 30.39 30.01 30.13 34,551,336 -0.26(-0.86%)
Aug 13, 2012 30.35 30.46 30.16 30.39 23,049,020 -0.03(-0.10%)
Aug 10, 2012 30.50 30.62 30.25 30.42 27,813,460 -0.08(-0.26%)
Aug 09, 2012 30.39 30.65 30.30 30.50 24,910,082 +0.17(+0.56%)
Aug 08, 2012 30.21 30.47 30.11 30.33 26,257,576 +0.07(+0.23%)
Aug 07, 2012 30.07 30.35 29.87 30.26 28,002,889 +0.31(+1.04%)
Aug 06, 2012 30.00 30.11 29.81 29.95 27,471,773 +0.20(+0.67%)
Aug 03, 2012 29.53 29.94 29.48 29.75 35,860,411 +0.56(+1.92%)
Aug 02, 2012 29.21 29.52 28.97 29.19 39,519,736 -0.22(-0.75%)
Aug 01, 2012 29.59 29.65 29.21 29.41 31,721,702 -0.06(-0.20%)
Jul 31, 2012 29.48 29.71 29.33 29.47 37,620,311 -0.17(-0.57%)
Jul 30, 2012 29.75 29.82 29.46 29.64 28,904,569 -0.12(-0.39%)
Jul 27, 2012 29.48 29.85 29.18 29.75 44,244,766 +0.59(+2.04%)
Jul 26, 2012 29.23 29.50 29.09 29.16 45,301,464 +0.33(+1.14%)
Jul 25, 2012 29.24 29.33 28.78 28.83 45,579,439 -0.32(-1.10%)
Jul 24, 2012 29.24 29.36 28.90 29.15 47,711,254 -0.13(-0.44%)
Jul 23, 2012 29.57 29.58 29.01 29.28 55,125,420 -0.83(-2.77%)
Jul 20, 2012 31.00 31.05 30.05 30.11 64,027,078 -0.55(-1.79%)
Jul 19, 2012 30.51 30.80 30.38 30.67 46,548,324 +0.21(+0.71%)
Jul 18, 2012 29.60 30.45 29.46 30.45 41,088,773 +0.79(+2.66%)
Jul 17, 2012 29.64 29.86 29.20 29.66 33,770,533 +0.22(+0.75%)
Jul 16, 2012 29.48 29.53 29.04 29.44 27,900,263 +0.05(+0.17%)
Jul 13, 2012 28.76 29.48 28.72 29.39 39,084,947 +0.76(+2.65%)
Jul 12, 2012 29.15 29.18 28.54 28.63 63,523,549 -0.67(-2.29%)
Jul 11, 2012 29.71 29.74 29.11 29.30 39,184,095 -0.44(-1.48%)
Jul 10, 2012 30.08 30.22 29.51 29.74 37,533,175 -0.26(-0.87%)
Jul 09, 2012 30.12 30.23 29.78 30.00 30,680,707 -0.18(-0.61%)
Jul 06, 2012 30.61 30.70 29.95 30.18 38,297,403 -0.52(-1.68%)
Jul 05, 2012 30.59 30.78 30.38 30.70 28,800,121 -0.06(-0.20%)
Jul 03, 2012 30.23 30.76 30.17 30.76 20,941,442 +0.20(+0.65%)
Jul 02, 2012 30.62 30.62 30.21 30.56 30,566,928 -0.03(-0.10%)
Jun 29, 2012 30.45 30.69 30.14 30.59 55,202,643 +0.68(+2.27%)
Jun 28, 2012 29.98 30.05 29.42 29.91 45,328,320 -0.26(-0.86%)
Jun 27, 2012 30.19 30.50 30.03 30.17 33,780,142 +0.15(+0.50%)
Jun 26, 2012 30.00 30.27 29.94 30.02 38,421,137 +0.16(+0.52%)
Jun 25, 2012 30.30 30.32 29.62 29.86 42,216,719 -0.84(-2.72%)
Jun 22, 2012 30.30 30.73 30.03 30.70 45,098,017 +0.57(+1.87%)
Jun 21, 2012 30.96 31.14 30.06 30.14 48,456,324 -0.79(-2.57%)
Jun 20, 2012 30.93 31.05 30.64 30.93 36,228,398 +0.23(+0.75%)
Jun 19, 2012 30.19 31.11 30.05 30.70 75,712,829 +0.86(+2.88%)
Jun 18, 2012 29.99 30.03 29.71 29.84 58,508,361 -0.18(-0.60%)
Jun 15, 2012 29.59 30.08 29.49 30.02 62,314,362 +0.68(+2.32%)
Jun 14, 2012 29.33 29.46 28.88 29.34 39,458,706 +0.21(+0.72%)
Jun 13, 2012 29.22 29.44 29.05 29.13 32,983,415 -0.16(-0.55%)
Jun 12, 2012 29.10 29.30 28.84 29.29 35,333,835 +0.40(+1.37%)
Jun 11, 2012 29.73 29.81 28.82 28.89 46,361,822 -0.75(-2.55%)
Jun 08, 2012 29.21 29.68 29.05 29.65 42,554,321 +0.42(+1.44%)
Jun 07, 2012 29.64 29.70 29.17 29.23 37,792,801 -0.12(-0.41%)
Jun 06, 2012 28.88 29.37 28.81 29.35 46,833,210 +0.85(+2.96%)
Jun 05, 2012 28.51 28.75 28.39 28.50 45,696,777 -0.04(-0.16%)
Jun 04, 2012 28.62 28.78 28.32 28.55 47,925,981 +0.10(+0.35%)
Jun 01, 2012 28.76 28.96 28.44 28.45 56,634,266 -0.74(-2.54%)
May 31, 2012 29.30 29.42 28.94 29.19 39,133,982 -0.15(-0.51%)
May 30, 2012 29.35 29.48 29.12 29.34 41,585,438 -0.22(-0.74%)
May 29, 2012 29.38 29.72 29.22 29.56 37,758,205 +0.50(+1.72%)
May 25, 2012 29.20 29.36 29.01 29.06 29,508,245 -0.01(-0.03%)
May 24, 2012 29.16 29.30 28.76 29.07 52,574,997 -0.04(-0.14%)
May 23, 2012 29.35 29.40 28.64 29.11 65,166,105 -0.65(-2.18%)
May 22, 2012 29.69 29.88 29.50 29.76 39,504,888 +0.01(+0.03%)
May 21, 2012 29.10 29.79 29.06 29.75 38,787,851 +0.48(+1.64%)
May 18, 2012 29.79 29.81 29.17 29.27 56,205,262 -0.45(-1.51%)
May 17, 2012 29.99 30.21 29.71 29.72 48,483,810 -0.18(-0.60%)
May 16, 2012 30.31 30.32 29.74 29.90 60,066,687 -0.31(-1.03%)
May 15, 2012 30.64 30.80 30.15 30.21 61,822,772 -0.47(-1.53%)
May 14, 2012 30.82 31.04 30.64 30.68 40,512,986 -0.48(-1.54%)
May 11, 2012 30.69 31.54 30.69 31.16 43,460,342 +0.42(+1.37%)
May 10, 2012 30.86 31.02 30.45 30.74 43,831,127 -0.02(-0.07%)
May 09, 2012 30.19 30.83 30.10 30.76 50,297,364 +0.26(+0.85%)
May 08, 2012 30.48 30.78 30.17 30.50 46,328,245 -0.15(-0.49%)
May 07, 2012 30.70 30.86 30.57 30.65 48,641,375 -0.33(-1.07%)
May 04, 2012 31.45 31.57 30.92 30.98 57,928,336 -0.78(-2.46%)
May 03, 2012 31.88 31.90 31.61 31.76 31,501,296 -0.04(-0.13%)
May 02, 2012 31.85 31.92 31.64 31.80 37,385,230 -0.21(-0.66%)
May 01, 2012 32.05 32.33 31.95 32.01 43,831,892 -0.01(-0.02%)
Apr 30, 2012 31.98 32.11 31.92 32.01 35,697,196 +0.03(+0.11%)
Apr 27, 2012 32.12 32.22 31.88 31.98 41,423,609 -0.13(-0.40%)
Apr 26, 2012 32.12 32.23 31.92 32.11 40,306,113 -0.09(-0.28%)
Apr 25, 2012 31.92 32.32 31.87 32.20 62,495,407 +0.28(+0.88%)
Apr 24, 2012 32.21 32.52 31.83 31.92 40,804,021 -0.20(-0.62%)
Apr 23, 2012 32.31 32.50 32.03 32.12 61,396,045 -0.30(-0.93%)
Apr 20, 2012 32.15 32.89 32.05 32.42 106,052,027 +1.41(+4.55%)
Apr 19, 2012 31.13 31.68 30.94 31.01 54,628,996 -0.13(-0.42%)
Apr 18, 2012 31.28 31.31 31.04 31.14 40,552,867 -0.30(-0.95%)
Apr 17, 2012 31.27 31.61 31.20 31.44 34,361,218 +0.36(+1.17%)
Apr 16, 2012 30.99 31.19 30.77 31.08 38,124,788 +0.27(+0.86%)
Apr 13, 2012 30.89 31.16 30.72 30.81 39,749,525 -0.17(-0.53%)
Apr 12, 2012 30.48 31.04 30.42 30.98 38,303,865 +0.63(+2.08%)
Apr 11, 2012 30.43 30.53 30.23 30.34 43,013,987 -0.12(-0.41%)
Apr 10, 2012 31.06 31.19 30.30 30.47 54,130,977 -0.63(-2.03%)
Apr 09, 2012 31.22 31.40 30.97 31.10 31,056,168 -0.42(-1.33%)
Apr 05, 2012 31.15 31.63 31.05 31.52 51,124,780 +0.31(+0.99%)
Apr 04, 2012 31.66 31.69 31.05 31.21 49,428,365 -0.73(-2.29%)
Apr 03, 2012 32.16 32.19 31.66 31.94 42,724,494 -0.35(-1.08%)
Apr 02, 2012 32.22 32.46 31.95 32.29 35,848,188 +0.03(+0.11%)
Mar 30, 2012 32.40 32.41 32.04 32.26 31,754,740 +0.14(+0.42%)
Mar 29, 2012 32.06 32.19 31.81 32.12 37,038,489 -0.07(-0.22%)
Mar 28, 2012 32.52 32.70 32.04 32.19 41,344,547 -0.33(-1.01%)
Mar 27, 2012 32.65 32.70 32.40 32.52 36,263,527 -0.07(-0.21%)
Mar 26, 2012 32.19 32.61 32.15 32.59 36,741,722 +0.58(+1.81%)
Mar 23, 2012 32.10 32.11 31.72 32.01 35,912,885 +0.01(+0.05%)
Mar 22, 2012 31.81 32.09 31.79 32.00 31,749,416 +0.09(+0.27%)
Mar 21, 2012 31.96 32.15 31.82 31.91 37,928,584 -0.08(-0.25%)
Mar 20, 2012 32.10 32.15 31.74 31.99 41,550,866 -0.21(-0.65%)
Mar 19, 2012 32.53 32.61 32.15 32.20 44,789,146 -0.40(-1.23%)
Mar 16, 2012 32.91 32.95 32.50 32.60 65,626,398 -0.25(-0.76%)
Mar 15, 2012 32.79 32.94 32.58 32.85 49,068,239 +0.08(+0.24%)
Mar 14, 2012 32.53 32.88 32.49 32.77 41,986,683 +0.10(+0.31%)
Mar 13, 2012 32.24 32.69 32.15 32.67 48,950,410 +0.63(+1.97%)
Mar 12, 2012 31.97 32.20 31.82 32.04 34,073,564 +0.05(+0.16%)
Mar 09, 2012 32.10 32.16 31.92 31.99 34,628,398 -0.02(-0.06%)
Mar 08, 2012 32.04 32.21 31.90 32.01 36,746,856 +0.17(+0.53%)
Mar 07, 2012 31.67 31.92 31.53 31.84 34,340,250 +0.29(+0.90%)
Mar 06, 2012 31.54 31.98 31.49 31.55 51,831,751 -0.24(-0.77%)
Mar 05, 2012 32.01 32.05 31.62 31.80 45,214,294 -0.28(-0.86%)
Mar 02, 2012 32.31 32.44 32.00 32.08 47,318,927 -0.21(-0.67%)
Mar 01, 2012 31.93 32.39 31.85 32.29 77,342,265 +0.55(+1.73%)
Feb 29, 2012 31.89 32.00 31.61 31.74 59,322,319 -0.13(-0.41%)
Feb 28, 2012 31.41 31.93 31.38 31.87 45,216,363 +0.52(+1.66%)
Feb 27, 2012 31.24 31.50 31.10 31.35 34,565,135 -0.13(-0.41%)
Feb 24, 2012 31.48 31.50 31.24 31.48 35,577,833 +0.11(+0.35%)
Feb 23, 2012 31.20 31.59 31.00 31.37 35,034,609 +0.10(+0.32%)
Feb 22, 2012 31.45 31.68 31.18 31.27 49,237,646 -0.17(-0.54%)
Feb 21, 2012 31.18 31.61 31.15 31.44 50,829,361 +0.19(+0.61%)
Feb 17, 2012 31.20 31.32 30.95 31.25 70,040,830 -0.04(-0.11%)
Feb 16, 2012 30.31 31.55 30.30 31.29 94,688,898 +1.24(+4.11%)
Feb 15, 2012 30.33 30.39 30.03 30.05 43,310,420 -0.20(-0.66%)
Feb 14, 2012 30.33 30.46 29.85 30.25 59,643,999 -0.33(-1.08%)
Feb 13, 2012 30.63 30.77 30.43 30.58 33,317,073 +0.08(+0.28%)
Feb 10, 2012 30.64 30.80 30.36 30.50 44,606,751 -0.27(-0.89%)
Feb 09, 2012 30.68 30.80 30.48 30.77 50,454,205 +0.11(+0.36%)
Feb 08, 2012 30.26 30.67 30.22 30.66 49,659,088 +0.31(+1.02%)
Feb 07, 2012 30.15 30.49 30.05 30.35 39,241,313 +0.15(+0.50%)
Feb 06, 2012 30.04 30.22 29.97 30.20 28,036,348 -0.04(-0.13%)
Feb 03, 2012 30.14 30.40 30.09 30.24 41,845,397 +0.29(+0.97%)
Feb 02, 2012 29.90 30.17 29.71 29.95 52,223,348 +0.06(+0.20%)
Feb 01, 2012 29.79 30.05 29.76 29.89 67,409,117 +0.36(+1.22%)
Jan 31, 2012 29.66 29.70 29.23 29.53 50,736,032 -0.08(-0.27%)
Jan 30, 2012 28.97 29.62 28.83 29.61 50,979,299 +0.38(+1.30%)
Jan 27, 2012 29.45 29.53 29.17 29.23 44,190,573 -0.27(-0.92%)
Jan 26, 2012 29.61 29.70 29.40 29.50 49,102,798 -0.06(-0.20%)
Jan 25, 2012 29.07 29.65 29.07 29.56 59,215,333 +0.22(+0.75%)
Jan 24, 2012 29.47 29.57 29.18 29.34 51,682,639 -0.39(-1.31%)
Jan 23, 2012 29.55 29.95 29.35 29.73 76,076,113 +0.02(+0.07%)
Jan 20, 2012 28.82 29.74 28.75 29.71 165,902,897 +1.59(+5.65%)
Jan 19, 2012 28.16 28.43 28.03 28.12 73,958,274 -0.11(-0.39%)
Jan 18, 2012 28.31 28.40 27.97 28.23 64,843,103 -0.02(-0.09%)
Jan 17, 2012 28.40 28.65 28.17 28.25 72,384,442 +0.00(+0.02%)
Jan 13, 2012 27.93 28.25 27.79 28.25 60,204,902 +0.25(+0.89%)
Jan 12, 2012 27.87 28.02 27.64 28.00 49,370,437 +0.28(+1.01%)
Jan 11, 2012 27.43 27.98 27.37 27.72 65,582,367 -0.12(-0.43%)
Jan 10, 2012 27.93 28.15 27.75 27.84 59,992,373 +0.10(+0.36%)
Jan 09, 2012 28.05 28.10 27.72 27.74 59,706,466 -0.37(-1.30%)
Jan 06, 2012 27.53 28.19 27.52 28.11 99,459,469 +0.43(+1.54%)
Jan 05, 2012 27.38 27.73 27.29 27.68 56,081,382 +0.28(+1.02%)
Jan 04, 2012 26.82 27.47 26.78 27.40 80,515,880 +1.44(+5.55%)
Dec 30, 2011 26.02 26.12 25.91 25.96 27,396,333 -0.06(-0.23%)
Dec 29, 2011 25.95 26.05 25.86 26.02 22,483,487 +0.20(+0.77%)
Dec 28, 2011 26.11 26.15 25.76 25.82 29,790,499 -0.22(-0.84%)
Dec 27, 2011 25.96 26.14 25.93 26.04 21,273,363 +0.01(+0.04%)
Dec 23, 2011 25.91 26.04 25.73 26.03 23,205,776 +0.27(+1.05%)
Dec 21, 2011 26.01 26.19 25.44 25.76 64,124,490 -0.26(-1.02%)
Dec 20, 2011 25.86 26.10 25.81 26.02 60,732,091 +0.49(+1.94%)
Dec 19, 2011 26.02 26.12 25.46 25.53 52,244,644 -0.47(-1.81%)
Dec 16, 2011 25.67 26.17 25.63 26.00 101,410,082 +0.44(+1.72%)
Dec 15, 2011 25.72 25.88 25.54 25.56 46,205,628 -0.03(-0.12%)
Dec 14, 2011 25.72 25.86 25.57 25.59 47,926,099 -0.17(-0.66%)
Dec 13, 2011 25.75 26.10 25.65 25.76 54,568,234 +0.25(+0.98%)
Dec 12, 2011 25.41 25.57 25.29 25.51 38,834,850 -0.19(-0.74%)
Dec 09, 2011 25.52 25.87 25.50 25.70 53,790,403 +0.30(+1.18%)
Dec 08, 2011 25.48 25.72 25.37 25.40 60,498,013 -0.20(-0.78%)
Dec 07, 2011 25.67 25.76 25.33 25.60 62,666,970 -0.06(-0.23%)
Dec 06, 2011 25.81 25.87 25.61 25.66 46,149,344 -0.04(-0.16%)
Dec 05, 2011 25.78 25.80 25.50 25.70 56,804,411 +0.48(+1.90%)
Dec 02, 2011 25.59 25.62 25.16 25.22 52,295,245 -0.06(-0.24%)
Dec 01, 2011 25.56 25.63 25.20 25.28 48,530,602 -0.30(-1.17%)
Nov 30, 2011 25.37 25.58 25.14 25.58 81,309,135 +0.74(+2.98%)
Nov 29, 2011 24.82 25.04 24.75 24.84 40,915,727 -0.03(-0.12%)
Nov 28, 2011 24.94 24.97 24.69 24.87 46,764,166 +0.57(+2.35%)
Nov 25, 2011 24.38 24.67 24.30 24.30 26,164,410 -0.17(-0.69%)
Nov 23, 2011 24.61 24.79 24.47 24.47 49,105,287 -0.32(-1.29%)
Nov 22, 2011 24.89 24.96 24.65 24.79 49,189,970 -0.21(-0.84%)
Nov 21, 2011 25.24 25.25 24.90 25.00 61,869,984 -0.30(-1.19%)
Nov 18, 2011 25.48 25.50 25.15 25.30 47,627,157 -0.24(-0.94%)
Nov 17, 2011 26.01 26.04 25.44 25.54 70,959,645 -0.53(-2.03%)
Nov 16, 2011 26.47 26.51 26.04 26.07 53,199,687 -0.67(-2.51%)
Nov 15, 2011 26.56 26.94 26.40 26.74 43,874,185 -0.02(-0.07%)
Nov 14, 2011 26.88 27.00 26.65 26.76 34,187,969 -0.15(-0.56%)
Nov 11, 2011 26.58 27.08 26.57 26.91 37,903,971 +0.63(+2.40%)
Nov 10, 2011 26.47 26.50 26.12 26.28 32,514,381 +0.08(+0.31%)
Nov 09, 2011 26.59 26.75 26.06 26.20 62,939,328 -0.96(-3.53%)
Nov 08, 2011 27.01 27.20 26.68 27.16 47,822,480 +0.36(+1.34%)
Nov 07, 2011 26.21 26.82 26.13 26.80 42,573,443 +0.55(+2.10%)
Nov 04, 2011 26.38 26.40 26.00 26.25 36,553,269 -0.28(-1.06%)
Nov 03, 2011 26.24 26.58 25.98 26.53 65,836,011 +0.52(+2.00%)
Nov 02, 2011 26.10 26.20 25.70 26.01 53,533,089 +0.02(+0.08%)
Nov 01, 2011 26.19 26.32 25.86 25.99 61,182,531 -0.64(-2.40%)
Oct 31, 2011 26.75 27.00 26.62 26.63 46,782,881 -0.35(-1.30%)
Oct 28, 2011 27.14 27.19 26.79 26.98 57,712,077 -0.27(-0.99%)
Oct 27, 2011 27.13 27.40 26.65 27.25 74,511,103 +0.66(+2.48%)
Oct 26, 2011 27.03 27.06 26.10 26.59 63,017,309 -0.22(-0.82%)
Oct 25, 2011 27.08 27.23 26.72 26.81 53,540,320 -0.38(-1.40%)
Oct 24, 2011 27.06 27.40 27.04 27.19 56,883,764 +0.03(+0.11%)
Oct 21, 2011 27.15 27.19 26.80 27.16 76,620,533 +0.12(+0.44%)
Oct 20, 2011 27.26 27.34 26.40 27.04 76,198,727 -0.09(-0.33%)
Oct 19, 2011 27.37 27.47 27.01 27.13 42,879,748 -0.18(-0.66%)
Oct 18, 2011 26.94 27.40 26.80 27.31 52,484,757 +0.33(+1.22%)
Oct 17, 2011 27.11 27.42 26.85 26.98 39,432,353 -0.29(-1.06%)
Oct 14, 2011 27.31 27.50 27.02 27.27 50,949,439 +0.09(+0.33%)
Oct 13, 2011 26.76 27.20 26.62 27.18 43,823,466 +0.22(+0.82%)
Oct 12, 2011 27.18 27.31 26.90 26.96 52,489,454 -0.04(-0.15%)
Oct 11, 2011 26.86 27.07 26.72 27.00 38,809,579 +0.06(+0.22%)
Oct 10, 2011 26.58 26.97 26.47 26.94 41,807,398 +0.69(+2.63%)
Oct 07, 2011 26.34 26.51 26.20 26.25 52,748,451 -0.09(-0.34%)
Oct 06, 2011 26.21 26.40 25.70 26.34 55,111,296 +0.45(+1.74%)
Oct 05, 2011 25.42 26.16 25.16 25.89 94,042,509 +0.55(+2.17%)
Oct 04, 2011 24.30 25.39 24.26 25.34 83,441,937 +0.81(+3.30%)
Oct 03, 2011 24.72 25.33 24.52 24.53 64,548,842 -0.36(-1.45%)
Sep 30, 2011 25.20 25.50 24.88 24.89 54,086,654 -0.56(-2.20%)
Sep 29, 2011 25.98 26.17 25.09 25.45 63,406,409 -0.12(-0.49%)
Sep 28, 2011 25.93 26.37 25.51 25.58 60,734,724 -0.09(-0.37%)
Sep 27, 2011 25.66 25.92 25.45 25.67 55,620,615 +0.23(+0.90%)
Sep 26, 2011 25.19 25.52 24.73 25.44 51,035,093 +0.38(+1.52%)
Sep 23, 2011 24.90 25.15 24.69 25.06 64,769,019 +0.00(+0.00%)
Sep 22, 2011 25.30 25.65 24.60 25.06 96,278,080 -0.93(-3.58%)
Sep 21, 2011 27.05 27.06 25.97 25.99 72,735,647 -0.99(-3.67%)
Sep 20, 2011 27.31 27.50 26.93 26.98 49,073,428 -0.23(-0.85%)
Sep 19, 2011 26.80 27.31 26.60 27.21 52,295,031 +0.09(+0.33%)
Sep 16, 2011 27.05 27.27 26.83 27.12 89,685,212 +0.13(+0.48%)
Sep 15, 2011 26.73 27.03 26.31 26.99 67,804,920 +0.49(+1.85%)
Sep 14, 2011 26.17 26.80 25.89 26.50 66,688,228 +0.46(+1.77%)
Sep 13, 2011 25.92 26.18 25.81 26.04 48,792,196 +0.15(+0.58%)
Sep 12, 2011 25.44 25.93 25.27 25.89 55,044,267 +0.15(+0.58%)
Sep 09, 2011 26.00 26.18 25.50 25.74 64,531,339 -0.48(-1.83%)
Sep 08, 2011 26.00 26.66 25.95 26.22 65,811,880 +0.22(+0.85%)
Sep 07, 2011 25.69 26.00 25.57 26.00 41,907,432 +0.49(+1.92%)
Sep 06, 2011 25.20 25.59 25.11 25.51 54,919,186 -0.29(-1.12%)
Sep 02, 2011 25.78 26.00 25.66 25.80 43,897,065 -0.41(-1.56%)
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.