Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

439.23 +8.42 (+1.95%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 18.03 18.16 17.87 17.95 116,700,856 +0.15(+0.86%)
May 29, 2003 17.84 17.99 17.67 17.79 103,473,224 -0.01(-0.04%)
May 28, 2003 18.07 18.13 17.72 17.80 125,437,016 -0.28(-1.53%)
May 27, 2003 17.68 18.15 17.66 18.08 93,922,176 +0.42(+2.35%)
May 23, 2003 17.65 17.89 17.52 17.66 105,553,224 +0.04(+0.25%)
May 22, 2003 17.65 17.70 17.53 17.62 127,754,816 +0.09(+0.54%)
May 21, 2003 17.96 18.02 17.42 17.52 149,427,984 -0.44(-2.44%)
May 20, 2003 18.13 18.23 17.87 17.96 72,241,584 -0.09(-0.53%)
May 19, 2003 18.52 18.62 18.04 18.05 75,887,704 -0.59(-3.17%)
May 16, 2003 18.87 19.00 18.53 18.65 83,134,952 -0.16(-0.85%)
May 15, 2003 18.85 18.97 18.65 18.81 62,329,996 +0.12(+0.66%)
May 14, 2003 19.02 19.09 18.62 18.68 61,741,392 -0.27(-1.42%)
May 13, 2003 18.99 19.10 18.88 18.95 61,029,504 -0.15(-0.80%)
May 12, 2003 19.07 19.30 19.00 19.10 73,919,072 -0.12(-0.61%)
May 09, 2003 18.89 19.32 18.88 19.22 80,793,576 +0.45(+2.41%)
May 08, 2003 18.78 19.06 18.75 18.77 63,634,460 -0.18(-0.96%)
May 07, 2003 19.04 19.21 18.84 18.95 67,362,728 -0.28(-1.44%)
May 06, 2003 18.86 19.32 18.83 19.23 74,465,848 +0.37(+1.97%)
May 05, 2003 19.14 19.24 18.84 18.86 69,106,448 -0.18(-0.92%)
May 02, 2003 18.70 19.17 18.64 19.03 72,266,000 +0.28(+1.48%)
May 01, 2003 18.62 18.92 18.48 18.75 57,716,088 +0.11(+0.59%)
Apr 30, 2003 18.76 18.87 18.41 18.65 76,203,808 -0.17(-0.89%)
Apr 29, 2003 18.92 19.14 18.73 18.81 90,343,536 +0.04(+0.23%)
Apr 28, 2003 18.51 18.92 18.46 18.77 77,192,304 +0.38(+2.06%)
Apr 25, 2003 18.47 18.70 18.35 18.39 73,585,272 -0.20(-1.06%)
Apr 24, 2003 18.58 18.75 18.46 18.59 70,905,848 -0.17(-0.89%)
Apr 23, 2003 18.78 18.95 18.57 18.75 76,193,520 -0.03(-0.15%)
Apr 22, 2003 18.27 18.81 18.25 18.78 80,698,128 +0.40(+2.18%)
Apr 21, 2003 18.67 18.67 18.29 18.38 56,991,992 -0.21(-1.14%)
Apr 17, 2003 18.06 18.62 18.04 18.59 80,029,712 +0.42(+2.33%)
Apr 16, 2003 18.67 18.77 17.94 18.17 118,184,696 +0.23(+1.30%)
Apr 15, 2003 18.00 18.08 17.57 17.94 86,944,816 -0.12(-0.65%)
Apr 14, 2003 17.70 18.14 17.50 18.05 70,763,224 +0.41(+2.31%)
Apr 11, 2003 18.15 18.36 17.46 17.65 98,144,288 -0.28(-1.59%)
Apr 10, 2003 18.02 18.08 17.70 17.93 70,775,976 +0.01(+0.08%)
Apr 09, 2003 18.67 18.72 17.89 17.92 105,426,776 -0.74(-3.95%)
Apr 08, 2003 18.46 18.83 18.38 18.65 74,236,272 +0.30(+1.63%)
Apr 07, 2003 19.13 19.27 18.35 18.35 90,000,416 +0.06(+0.32%)
Apr 04, 2003 18.78 18.81 18.18 18.30 76,442,160 -0.47(-2.49%)
Apr 03, 2003 18.95 19.02 18.67 18.76 78,710,024 +0.01(+0.04%)
Apr 02, 2003 18.30 18.96 18.30 18.75 93,642,000 +1.00(+5.63%)
Apr 01, 2003 17.84 18.01 17.68 17.76 68,299,656 +0.10(+0.58%)
Mar 31, 2003 17.68 18.02 17.51 17.65 97,895,376 -0.34(-1.86%)
Mar 28, 2003 17.99 18.30 17.94 17.99 54,285,964 -0.27(-1.48%)
Mar 27, 2003 18.19 18.42 17.93 18.26 82,342,840 -0.15(-0.83%)
Mar 26, 2003 18.57 18.68 18.40 18.41 70,864,712 -0.18(-0.94%)
Mar 25, 2003 18.67 18.78 18.25 18.59 87,213,744 +0.15(+0.79%)
Mar 24, 2003 18.63 18.91 18.36 18.44 83,799,120 -0.93(-4.82%)
Mar 21, 2003 19.51 19.54 18.98 19.37 117,372,968 +0.23(+1.22%)
Mar 20, 2003 18.97 19.34 18.72 19.14 98,463,808 -0.05(-0.27%)
Mar 19, 2003 18.94 19.27 18.77 19.19 101,005,824 +0.20(+1.08%)
Mar 18, 2003 18.88 18.99 18.59 18.99 107,117,704 +0.08(+0.42%)
Mar 17, 2003 17.88 18.92 17.74 18.91 138,488,272 +0.78(+4.30%)
Mar 14, 2003 18.00 18.20 17.69 18.13 103,473,368 +0.14(+0.77%)
Mar 13, 2003 17.30 18.04 17.09 17.99 110,673,032 +0.93(+5.47%)
Mar 12, 2003 16.63 17.09 16.44 17.06 99,260,600 +0.43(+2.59%)
Mar 11, 2003 16.82 16.96 16.60 16.63 74,042,360 -0.11(-0.65%)
Mar 10, 2003 17.00 17.11 16.69 16.73 66,393,976 -0.44(-2.59%)
Mar 07, 2003 16.73 17.35 16.70 17.18 90,741,648 +0.21(+1.25%)
Mar 06, 2003 16.90 17.14 16.87 16.97 74,888,368 -0.12(-0.72%)
Mar 05, 2003 16.82 17.17 16.81 17.09 75,996,864 +0.27(+1.60%)
Mar 04, 2003 17.19 17.25 16.82 16.82 77,628,544 -0.34(-2.00%)
Mar 03, 2003 17.52 17.59 17.06 17.17 69,465,752 -0.12(-0.67%)
Feb 28, 2003 17.31 17.55 17.17 17.28 77,600,704 +0.09(+0.51%)
Feb 27, 2003 17.43 17.65 16.99 17.19 103,449,928 -0.02(-0.13%)
Feb 26, 2003 17.55 17.84 17.19 17.22 78,300,936 -0.42(-2.40%)
Feb 25, 2003 17.17 17.70 17.05 17.64 93,409,552 +0.09(+0.50%)
Feb 24, 2003 17.82 17.87 17.38 17.55 85,579,872 -0.41(-2.27%)
Feb 21, 2003 17.71 18.08 17.28 17.96 77,967,968 +0.36(+2.03%)
Feb 20, 2003 18.06 18.13 17.57 17.60 69,799,960 -0.28(-1.59%)
Feb 19, 2003 18.10 18.14 17.62 17.89 64,321,940 -0.31(-1.72%)
Feb 18, 2003 17.95 18.22 17.79 18.20 78,739,096 +9.40(+106.71%)
Feb 14, 2003 8.614 8.841 8.526 8.805 124,037,376 +0.24(+2.79%)
Feb 13, 2003 8.460 8.590 8.409 8.566 100,877,048 +0.10(+1.18%)
Feb 12, 2003 8.486 8.586 8.433 8.466 97,801,024 +0.00(+0.00%)
Feb 11, 2003 8.623 8.690 8.386 8.466 115,597,288 -0.17(-1.98%)
Feb 10, 2003 8.531 8.663 8.484 8.637 101,594,560 +0.15(+1.72%)
Feb 07, 2003 8.728 8.741 8.460 8.491 103,139,576 -0.15(-1.77%)
Feb 06, 2003 8.542 8.681 8.488 8.645 114,253,328 +0.08(+0.98%)
Feb 05, 2003 8.719 8.847 8.519 8.561 138,609,232 -0.07(-0.76%)
Feb 04, 2003 8.714 8.739 8.546 8.626 112,254,936 -0.23(-2.55%)
Feb 03, 2003 8.737 8.951 8.652 8.852 109,889,288 +0.20(+2.32%)
Jan 31, 2003 8.650 8.814 8.573 8.652 146,544,640 -0.14(-1.62%)
Jan 30, 2003 9.144 9.146 8.785 8.794 120,514,272 -0.30(-3.35%)
Jan 29, 2003 8.883 9.122 8.737 9.098 146,579,760 +0.20(+2.23%)
Jan 28, 2003 9.058 9.060 8.852 8.900 118,146,976 -0.06(-0.71%)
Jan 27, 2003 8.991 9.224 8.825 8.964 157,488,624 -0.12(-1.36%)
Jan 24, 2003 9.485 9.489 9.060 9.087 141,290,304 -0.44(-4.65%)
Jan 23, 2003 9.470 9.578 9.381 9.530 97,882,760 +0.23(+2.51%)
Jan 22, 2003 9.405 9.552 9.281 9.297 119,239,704 -0.06(-0.64%)
Jan 21, 2003 9.456 9.507 9.350 9.357 118,157,952 -0.02(-0.25%)
Jan 17, 2003 9.651 9.662 9.354 9.381 213,766,944 -0.71(-7.03%)
Jan 16, 2003 10.27 10.33 10.05 10.09 111,591,456 -0.17(-1.63%)
Jan 15, 2003 10.39 10.45 10.24 10.26 81,765,896 -0.13(-1.23%)
Jan 14, 2003 10.27 10.39 10.24 10.39 74,338,168 +0.11(+1.03%)
Jan 13, 2003 10.30 10.35 10.17 10.28 83,404,984 +0.09(+0.84%)
Jan 10, 2003 10.04 10.26 10.01 10.19 92,884,584 +0.02(+0.20%)
Jan 09, 2003 9.975 10.19 9.941 10.17 84,762,936 +0.29(+2.89%)
Jan 08, 2003 10.09 10.13 9.864 9.888 88,545,232 -0.28(-2.80%)
Jan 07, 2003 10.01 10.21 9.968 10.17 110,420,840 +0.19(+1.88%)
Jan 06, 2003 9.848 10.07 9.808 9.984 81,537,696 +0.18(+1.82%)
Jan 03, 2003 9.769 9.808 9.640 9.806 76,176,384 +0.01(+0.13%)
Jan 02, 2003 9.534 9.798 9.427 9.793 91,917,752 +0.37(+3.91%)
Dec 31, 2002 9.614 9.660 9.345 9.425 79,827,024 -0.19(-1.99%)
Dec 30, 2002 9.664 9.705 9.529 9.616 65,853,648 -0.04(-0.42%)
Dec 27, 2002 9.713 9.844 9.643 9.656 56,078,372 -0.08(-0.79%)
Dec 26, 2002 9.849 9.970 9.693 9.733 51,054,144 -0.08(-0.80%)
Dec 24, 2002 9.760 9.886 9.757 9.811 25,214,394 -0.03(-0.33%)
Dec 23, 2002 9.671 9.895 9.643 9.844 66,921,684 +0.18(+1.81%)
Dec 20, 2002 9.751 9.793 9.653 9.669 134,800,320 -0.01(-0.13%)
Dec 19, 2002 9.707 9.981 9.640 9.682 113,395,656 -0.08(-0.78%)
Dec 18, 2002 9.815 9.917 9.623 9.758 85,999,104 -0.15(-1.53%)
Dec 17, 2002 9.921 10.02 9.804 9.910 67,952,152 -0.02(-0.22%)
Dec 16, 2002 9.662 9.944 9.602 9.932 82,476,000 +0.36(+3.77%)
Dec 13, 2002 9.786 9.798 9.569 9.571 89,476,952 -0.30(-3.08%)
Dec 12, 2002 10.03 10.04 9.788 9.875 75,758,384 -0.09(-0.90%)
Dec 11, 2002 9.817 10.03 9.767 9.964 94,881,328 +0.12(+1.20%)
Dec 10, 2002 9.764 9.932 9.749 9.846 87,399,024 +0.09(+0.90%)
Dec 09, 2002 10.03 10.07 9.755 9.758 87,580,864 -0.35(-3.50%)
Dec 06, 2002 10.00 10.16 9.884 10.11 98,287,864 +0.02(+0.23%)
Dec 05, 2002 10.38 10.41 10.08 10.09 93,852,240 -0.22(-2.12%)
Dec 04, 2002 10.23 10.47 10.18 10.31 115,048,736 -0.03(-0.30%)
Dec 03, 2002 10.44 10.45 10.28 10.34 80,167,952 -0.18(-1.70%)
Dec 02, 2002 10.69 10.75 10.39 10.52 87,405,608 +0.00(+0.02%)
Nov 29, 2002 10.65 10.69 10.51 10.51 38,937,904 -0.07(-0.69%)
Nov 27, 2002 10.50 10.68 10.46 10.59 75,689,536 +0.22(+2.07%)
Nov 26, 2002 10.51 10.62 10.35 10.37 94,146,536 -0.24(-2.28%)
Nov 25, 2002 10.58 10.69 10.49 10.62 84,454,368 +0.00(+0.02%)
Nov 22, 2002 10.47 10.63 10.40 10.61 96,000,112 +0.07(+0.66%)
Nov 21, 2002 10.39 10.57 10.35 10.54 113,718,760 +0.22(+2.15%)
Nov 20, 2002 10.03 10.37 10.01 10.32 104,822,816 +0.32(+3.21%)
Nov 19, 2002 10.13 10.17 9.901 10.00 104,778,936 -0.18(-1.77%)
Nov 18, 2002 10.38 10.40 10.16 10.18 79,659,168 -0.15(-1.48%)
Nov 15, 2002 10.32 10.38 10.15 10.33 106,328,880 -0.05(-0.53%)
Nov 14, 2002 10.21 10.39 10.18 10.39 107,430,656 +0.30(+2.94%)
Nov 13, 2002 9.888 10.20 9.864 10.09 147,246,528 +0.15(+1.56%)
Nov 12, 2002 9.862 10.10 9.826 9.937 111,629,304 +0.12(+1.21%)
Nov 11, 2002 10.04 10.04 9.811 9.819 80,008,592 -0.23(-2.25%)
Nov 08, 2002 10.21 10.31 10.03 10.04 88,485,160 -0.17(-1.62%)
Nov 07, 2002 10.25 10.32 10.12 10.21 101,070,968 -0.19(-1.79%)
Nov 06, 2002 10.39 10.41 10.12 10.40 158,268,112 +0.06(+0.62%)
Nov 05, 2002 10.17 10.35 10.13 10.33 105,128,368 +0.11(+1.03%)
Nov 04, 2002 10.35 10.44 10.12 10.23 191,945,632 +0.57(+5.85%)
Nov 01, 2002 9.558 9.705 9.461 9.662 144,130,176 -0.09(-0.88%)
Oct 31, 2002 9.696 9.857 9.634 9.747 145,331,520 +0.07(+0.68%)
Oct 30, 2002 9.516 9.733 9.412 9.682 129,529,520 +0.19(+2.00%)
Oct 29, 2002 9.507 9.569 9.270 9.492 124,134,472 +0.02(+0.23%)
Oct 28, 2002 9.735 9.753 9.390 9.470 109,583,192 -0.13(-1.39%)
Oct 25, 2002 9.343 9.625 9.326 9.603 103,438,264 +0.26(+2.83%)
Oct 24, 2002 9.727 9.729 9.279 9.339 131,425,064 -0.36(-3.70%)
Oct 23, 2002 9.376 9.709 9.376 9.698 152,041,456 +0.28(+2.96%)
Oct 22, 2002 9.376 9.467 9.303 9.419 119,529,064 -0.15(-1.60%)
Oct 21, 2002 9.474 9.660 9.363 9.572 154,114,992 -0.12(-1.20%)
Oct 18, 2002 9.589 9.698 9.323 9.689 209,572,128 +0.43(+4.69%)
Oct 17, 2002 9.530 9.571 9.124 9.255 250,419,280 +0.07(+0.71%)
Oct 16, 2002 9.186 9.345 9.166 9.190 130,881,992 -0.34(-3.60%)
Oct 15, 2002 9.345 9.547 9.233 9.532 182,908,176 +0.55(+6.09%)
Oct 14, 2002 8.796 8.993 8.721 8.985 104,522,208 +0.08(+0.86%)
Oct 11, 2002 8.634 8.914 8.570 8.909 149,246,832 +0.45(+5.37%)
Oct 10, 2002 8.021 8.499 7.884 8.455 162,530,400 +0.44(+5.43%)
Oct 09, 2002 8.063 8.285 7.986 8.019 168,876,656 -0.18(-2.22%)
Oct 08, 2002 8.158 8.382 8.045 8.202 158,625,504 +0.17(+2.13%)
Oct 07, 2002 7.986 8.214 7.965 8.030 123,137,200 +0.05(+0.64%)
Oct 04, 2002 8.274 8.307 7.965 7.979 146,903,952 -0.19(-2.30%)
Oct 03, 2002 8.258 8.493 8.130 8.167 144,299,680 -0.15(-1.78%)
Oct 02, 2002 8.404 8.533 8.233 8.315 141,923,328 -0.11(-1.34%)
Oct 01, 2002 8.079 8.431 7.873 8.428 151,726,032 +0.45(+5.69%)
Sep 30, 2002 8.180 8.211 7.859 7.974 158,501,248 -0.28(-3.34%)
Sep 27, 2002 8.393 8.586 8.238 8.249 111,098,576 -0.17(-2.06%)
Sep 26, 2002 8.588 8.659 8.377 8.422 138,307,792 -0.06(-0.67%)
Sep 25, 2002 8.459 8.561 8.212 8.479 146,898,736 +0.16(+1.91%)
Sep 24, 2002 8.172 8.473 8.136 8.320 142,819,680 +0.07(+0.91%)
Sep 23, 2002 8.495 8.515 8.169 8.245 123,128,696 -0.41(-4.70%)
Sep 20, 2002 8.697 8.750 8.623 8.652 179,130,000 +0.05(+0.55%)
Sep 19, 2002 8.510 8.717 8.493 8.604 106,663,496 -0.10(-1.15%)
Sep 18, 2002 8.517 8.794 8.506 8.705 115,130,744 +0.08(+0.97%)
Sep 17, 2002 8.872 8.914 8.606 8.621 100,582,480 -0.09(-1.03%)
Sep 16, 2002 8.677 8.774 8.577 8.710 68,797,472 -0.02(-0.27%)
Sep 13, 2002 8.550 8.798 8.541 8.734 81,665,232 +0.14(+1.61%)
Sep 12, 2002 8.778 8.805 8.572 8.595 87,394,360 -0.26(-2.94%)
Sep 11, 2002 9.157 9.315 8.847 8.856 106,204,904 -0.22(-2.43%)
Sep 10, 2002 8.849 9.082 8.814 9.077 115,128,272 +0.20(+2.24%)
Sep 09, 2002 8.614 8.923 8.500 8.878 111,978,464 +0.16(+1.84%)
Sep 06, 2002 8.705 8.799 8.654 8.717 95,885,464 +0.35(+4.16%)
Sep 05, 2002 8.659 8.663 8.364 8.369 124,026,952 -0.42(-4.77%)
Sep 04, 2002 8.650 8.860 8.595 8.789 110,029,440 +0.22(+2.53%)
Sep 03, 2002 8.845 8.845 8.568 8.572 102,103,624 -0.38(-4.20%)
Aug 30, 2002 9.140 9.202 8.933 8.947 79,730,480 -0.27(-2.97%)
Aug 29, 2002 8.912 9.297 8.845 9.221 129,288,704 +0.22(+2.43%)
Aug 28, 2002 9.202 9.235 8.987 9.002 94,454,552 -0.27(-2.87%)
Aug 27, 2002 9.540 9.561 9.233 9.268 89,785,240 -0.23(-2.42%)
Aug 26, 2002 9.571 9.598 9.330 9.498 76,321,200 -0.02(-0.23%)
Aug 23, 2002 9.600 9.634 9.450 9.520 79,443,584 -0.18(-1.90%)
Aug 22, 2002 9.634 9.744 9.589 9.704 99,449,984 +0.17(+1.82%)
Aug 21, 2002 9.399 9.549 9.324 9.530 111,361,608 +0.23(+2.43%)
Aug 20, 2002 9.366 9.425 9.252 9.304 96,432,920 -0.18(-1.85%)
Aug 19, 2002 9.122 9.489 9.087 9.479 109,503,104 +0.36(+4.00%)
Aug 16, 2002 9.011 9.157 8.918 9.115 95,084,024 +0.04(+0.46%)
Aug 15, 2002 9.108 9.250 8.887 9.073 135,418,832 +0.01(+0.12%)
Aug 14, 2002 8.614 9.066 8.606 9.062 132,621,736 +0.48(+5.63%)
Aug 13, 2002 8.748 9.060 8.553 8.579 137,307,504 -0.26(-2.91%)
Aug 12, 2002 8.679 8.887 8.677 8.836 77,986,344 +0.06(+0.73%)
Aug 09, 2002 8.778 8.960 8.688 8.772 94,693,728 -0.14(-1.62%)
Aug 08, 2002 8.588 8.933 8.460 8.916 121,708,208 +0.33(+3.86%)
Aug 07, 2002 8.568 8.623 8.233 8.584 118,418,792 +0.26(+3.11%)
Aug 06, 2002 8.185 8.614 8.174 8.325 121,664,048 +0.31(+3.82%)
Aug 05, 2002 8.074 8.234 7.986 8.019 108,259,800 -0.08(-0.95%)
Aug 02, 2002 8.296 8.358 7.985 8.096 117,867,760 -0.24(-2.93%)
Aug 01, 2002 8.674 8.767 8.294 8.340 126,171,808 -0.41(-4.65%)
Jul 31, 2002 8.679 8.750 8.451 8.747 128,740,152 -0.02(-0.25%)
Jul 30, 2002 8.668 8.902 8.628 8.768 168,256,784 -0.03(-0.31%)
Jul 29, 2002 8.541 8.805 8.486 8.796 153,799,584 +0.53(+6.39%)
Jul 26, 2002 7.974 8.278 7.963 8.267 169,418,896 +0.46(+5.88%)
Jul 25, 2002 8.285 8.333 7.737 7.808 224,100,912 -0.62(-7.35%)
Jul 24, 2002 7.611 8.451 7.549 8.428 277,443,104 +0.59(+7.49%)
Jul 23, 2002 8.475 8.531 7.833 7.841 230,478,160 -0.82(-9.47%)
Jul 22, 2002 8.923 9.113 8.367 8.661 246,946,096 -0.37(-4.14%)
Jul 19, 2002 9.091 9.277 8.898 9.035 154,341,008 -0.28(-3.03%)
Jul 18, 2002 9.490 9.614 9.235 9.317 124,870,088 -0.16(-1.71%)
Jul 17, 2002 9.574 9.716 9.328 9.479 134,444,048 +0.14(+1.46%)
Jul 16, 2002 9.354 9.625 9.232 9.343 133,236,944 -0.10(-1.06%)
Jul 15, 2002 9.368 9.454 8.750 9.443 187,833,392 -0.01(-0.12%)
Jul 12, 2002 9.729 9.795 9.385 9.454 131,288,472 -0.19(-1.98%)
Jul 11, 2002 9.487 9.674 9.343 9.645 177,664,528 +0.12(+1.28%)
Jul 10, 2002 9.788 9.880 9.503 9.523 124,348,680 -0.18(-1.82%)
Jul 09, 2002 9.718 9.977 9.656 9.700 116,948,384 +0.05(+0.55%)
Jul 08, 2002 9.919 10.01 9.585 9.647 86,671,088 -0.35(-3.52%)
Jul 05, 2002 9.678 10.01 9.671 9.999 48,922,452 +0.43(+4.54%)
Jul 04, 2002 9.341 9.574 9.197 9.565 111,027,264 +0.11(+1.22%)
Jul 03, 2002 9.341 9.574 9.197 9.450 110,995,720 +0.07(+0.78%)
Jul 02, 2002 9.549 9.647 9.357 9.377 113,570,648 -0.22(-2.32%)
Jul 01, 2002 9.866 9.915 9.585 9.600 91,161,568 -0.37(-3.73%)
Jun 28, 2002 9.944 10.17 9.844 9.972 122,815,744 -0.04(-0.40%)
Jun 27, 2002 9.953 10.02 9.636 10.01 131,396,264 +0.14(+1.46%)
Jun 26, 2002 9.306 9.915 9.306 9.868 153,775,984 +0.22(+2.23%)
Jun 25, 2002 9.972 10.03 9.625 9.653 115,231,400 -0.22(-2.23%)
Jun 24, 2002 9.496 9.961 9.452 9.873 143,342,176 +0.34(+3.60%)
Jun 21, 2002 9.735 9.944 9.530 9.530 160,205,888 -0.33(-3.36%)
Jun 20, 2002 9.911 10.04 9.826 9.862 118,489,824 -0.05(-0.48%)
Jun 19, 2002 10.11 10.20 9.902 9.910 111,421,400 -0.30(-2.91%)
Jun 18, 2002 10.12 10.26 10.09 10.21 106,308,032 +0.06(+0.56%)
Jun 17, 2002 10.15 10.29 10.09 10.15 129,578,072 +0.08(+0.78%)
Jun 14, 2002 9.689 10.13 9.662 10.07 150,076,256 +0.19(+1.90%)
Jun 13, 2002 9.997 10.11 9.880 9.884 109,398,056 -0.24(-2.38%)
Jun 12, 2002 9.585 10.17 9.571 10.12 186,781,520 +0.54(+5.65%)
Jun 11, 2002 9.705 9.877 9.556 9.583 101,987,880 -0.05(-0.47%)
Jun 10, 2002 9.416 9.716 9.381 9.629 98,500,704 +0.15(+1.62%)
Jun 07, 2002 9.095 9.589 9.089 9.476 134,169,216 +0.01(+0.15%)
Jun 06, 2002 9.388 9.505 9.115 9.461 107,933,136 +0.04(+0.46%)
Jun 05, 2002 9.193 9.434 9.175 9.417 91,841,232 +0.31(+3.36%)
Jun 04, 2002 9.024 9.339 8.976 9.111 120,693,928 +0.10(+1.13%)
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.