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

Microsoft (NQ: MSFT )

408.39 -3.45 (-0.84%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 18, 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 (%)
Feb 29, 2000 17.37 17.37 16.82 16.91 77,189,640 -0.41(-2.39%)
Feb 28, 2000 17.08 17.44 16.68 17.33 100,562,072 +0.05(+0.27%)
Feb 25, 2000 17.92 17.92 17.13 17.28 86,256,264 -0.65(-3.63%)
Feb 24, 2000 17.84 18.14 17.41 17.93 92,110,200 +0.09(+0.53%)
Feb 23, 2000 17.70 18.12 17.42 17.84 100,186,152 +0.08(+0.47%)
Feb 22, 2000 18.00 18.38 17.57 17.75 87,570,288 -0.24(-1.32%)
Feb 18, 2000 18.93 18.94 17.96 17.99 104,433,880 -0.86(-4.58%)
Feb 17, 2000 18.64 18.87 18.39 18.85 106,125,152 +0.38(+2.05%)
Feb 16, 2000 18.78 18.96 18.38 18.48 86,125,752 -0.18(-0.95%)
Feb 15, 2000 18.88 18.93 18.57 18.65 93,819,968 -0.20(-1.06%)
Feb 14, 2000 19.16 19.26 18.75 18.85 107,030,232 -0.06(-0.32%)
Feb 11, 2000 19.85 19.85 18.76 18.92 152,641,248 -1.15(-5.72%)
Feb 10, 2000 19.66 20.17 19.40 20.06 72,025,472 +0.38(+1.92%)
Feb 09, 2000 20.71 20.71 19.66 19.68 72,768,080 -1.12(-5.40%)
Feb 08, 2000 20.15 20.82 20.15 20.81 74,272,576 +0.63(+3.11%)
Feb 07, 2000 20.22 20.23 19.73 20.18 52,843,440 +0.01(+0.06%)
Feb 04, 2000 19.75 20.44 19.71 20.17 73,131,856 +0.56(+2.84%)
Feb 03, 2000 19.32 19.72 18.95 19.61 64,969,516 +0.53(+2.79%)
Feb 02, 2000 19.39 19.67 19.02 19.08 65,933,240 -0.40(-2.07%)
Feb 01, 2000 18.64 19.54 18.49 19.48 92,722,304 +0.96(+5.18%)
Jan 31, 2000 18.48 18.58 17.96 18.52 96,681,816 -0.07(-0.39%)
Jan 28, 2000 18.57 18.97 18.41 18.60 76,909,608 -0.09(-0.51%)
Jan 27, 2000 18.91 19.15 18.41 18.69 84,081,272 -0.12(-0.62%)
Jan 26, 2000 19.39 19.59 18.76 18.81 65,205,956 -0.65(-3.35%)
Jan 25, 2000 19.12 19.66 18.84 19.46 79,020,136 +0.30(+1.54%)
Jan 24, 2000 19.65 20.00 19.08 19.16 84,005,720 -0.47(-2.41%)
Jan 21, 2000 20.25 20.30 19.54 19.64 90,370,584 -0.43(-2.12%)
Jan 20, 2000 20.26 20.76 20.04 20.06 74,432,144 -0.19(-0.93%)
Jan 19, 2000 20.91 21.10 20.06 20.25 128,877,296 -1.57(-7.21%)
Jan 18, 2000 21.16 22.05 21.15 21.82 107,631,240 +0.58(+2.73%)
Jan 14, 2000 20.29 21.56 20.01 21.25 96,975,320 +0.84(+4.12%)
Jan 13, 2000 19.75 20.56 19.21 20.40 109,824,456 +0.38(+1.89%)
Jan 12, 2000 20.54 20.61 19.77 20.03 87,882,280 -0.67(-3.26%)
Jan 11, 2000 21.10 21.62 20.57 20.70 61,743,364 -0.55(-2.57%)
Jan 10, 2000 21.47 21.52 21.08 21.25 59,392,172 +0.15(+0.73%)
Jan 07, 2000 20.56 21.25 20.31 21.09 81,913,424 +0.27(+1.31%)
Jan 06, 2000 21.23 21.55 20.51 20.82 72,618,288 -0.72(-3.35%)
Jan 05, 2000 21.03 22.02 20.70 21.54 84,615,976 +0.23(+1.06%)
Jan 04, 2000 21.49 22.17 21.25 21.32 71,485,488 -0.75(-3.38%)
Jan 03, 2000 22.21 22.45 21.20 22.06 70,309,104 -0.04(-0.16%)
Dec 31, 1999 22.24 22.29 22.00 22.10 16,534,429 -0.16(-0.74%)
Dec 30, 1999 22.31 22.70 22.17 22.26 29,535,202 -0.06(-0.27%)
Dec 29, 1999 22.13 22.40 22.11 22.32 23,048,552 +0.08(+0.37%)
Dec 28, 1999 22.48 22.49 22.16 22.24 32,482,116 -0.31(-1.36%)
Dec 27, 1999 22.42 22.57 21.98 22.55 42,535,708 +0.32(+1.43%)
Dec 23, 1999 22.19 22.57 22.10 22.23 40,985,244 -0.02(-0.10%)
Dec 22, 1999 22.01 22.33 21.79 22.25 50,940,560 +0.32(+1.46%)
Dec 21, 1999 21.27 22.07 20.94 21.93 75,880,104 +0.59(+2.77%)
Dec 20, 1999 21.73 21.77 21.04 21.34 52,087,888 -0.47(-2.17%)
Dec 17, 1999 22.07 22.17 21.50 21.81 139,881,136 +0.30(+1.37%)
Dec 16, 1999 20.68 21.77 20.62 21.52 169,946,544 +0.99(+4.84%)
Dec 15, 1999 18.65 20.58 18.64 20.52 205,493,664 +1.85(+9.88%)
Dec 14, 1999 18.21 19.14 18.04 18.68 190,362,288 +0.39(+2.14%)
Dec 13, 1999 17.72 18.35 17.55 18.29 69,600,048 +0.52(+2.93%)
Dec 10, 1999 17.67 17.81 17.46 17.77 48,656,468 +0.21(+1.21%)
Dec 09, 1999 17.41 17.66 17.31 17.55 61,102,200 +0.19(+1.09%)
Dec 08, 1999 17.62 17.85 17.35 17.37 54,098,292 -0.24(-1.34%)
Dec 07, 1999 17.93 17.96 17.58 17.60 75,105,008 -0.46(-2.56%)
Dec 06, 1999 18.03 18.39 17.93 18.06 64,853,544 -0.13(-0.71%)
Dec 03, 1999 18.13 18.38 18.12 18.19 84,670,128 +0.25(+1.38%)
Dec 02, 1999 17.61 18.03 17.58 17.94 73,275,040 +0.31(+1.74%)
Dec 01, 1999 17.23 17.78 17.20 17.64 64,544,452 +0.41(+2.35%)
Nov 30, 1999 16.99 17.58 16.95 17.23 84,729,568 +0.16(+0.95%)
Nov 29, 1999 17.06 17.42 16.94 17.07 67,973,496 -0.18(-1.02%)
Nov 26, 1999 17.34 17.67 17.22 17.25 37,664,248 -0.11(-0.62%)
Nov 24, 1999 16.95 17.46 16.94 17.35 71,025,816 +0.39(+2.31%)
Nov 23, 1999 16.89 17.29 16.73 16.96 93,502,688 -0.04(-0.21%)
Nov 22, 1999 16.96 17.10 16.74 17.00 119,668,552 +0.72(+4.43%)
Nov 19, 1999 15.98 16.38 15.97 16.28 76,910,400 +0.20(+1.25%)
Nov 18, 1999 16.08 16.24 15.99 16.08 85,188,712 -0.01(-0.07%)
Nov 17, 1999 16.36 16.48 16.09 16.09 88,260,848 -0.44(-2.65%)
Nov 16, 1999 16.45 16.61 16.25 16.52 78,150,984 +0.06(+0.36%)
Nov 15, 1999 16.70 16.75 16.45 16.47 62,188,240 -0.41(-2.46%)
Nov 12, 1999 16.99 17.03 16.48 16.88 65,270,944 -0.08(-0.48%)
Nov 11, 1999 16.70 17.12 16.70 16.96 91,504,440 +0.47(+2.87%)
Nov 10, 1999 16.68 16.87 16.36 16.49 91,650,792 -0.33(-1.97%)
Nov 09, 1999 16.99 17.01 16.36 16.82 144,994,320 -0.20(-1.19%)
Nov 08, 1999 16.05 17.18 15.97 17.02 322,059,456 -0.31(-1.77%)
Nov 05, 1999 17.38 17.58 17.13 17.33 92,683,736 -0.04(-0.21%)
Nov 04, 1999 17.47 17.55 17.09 17.37 71,644,528 -0.05(-0.27%)
Nov 03, 1999 17.59 17.70 17.32 17.41 58,802,260 -0.11(-0.61%)
Nov 02, 1999 17.55 17.89 17.40 17.52 61,222,140 +0.04(+0.21%)
Nov 01, 1999 17.65 17.83 17.44 17.48 70,352,424 -0.04(-0.20%)
Oct 29, 1999 17.31 17.79 17.27 17.52 104,948,504 +0.51(+2.99%)
Oct 28, 1999 17.03 17.20 16.90 17.01 93,216,056 -0.19(-1.10%)
Oct 27, 1999 17.32 17.34 16.98 17.20 71,878,584 -0.28(-1.62%)
Oct 26, 1999 17.86 18.03 17.46 17.48 69,304,168 -0.01(-0.08%)
Oct 25, 1999 17.41 17.71 17.25 17.50 40,276,980 -0.05(-0.27%)
Oct 22, 1999 17.71 17.77 17.37 17.54 57,657,836 -0.07(-0.40%)
Oct 21, 1999 17.14 17.62 17.13 17.61 80,311,968 +0.15(+0.88%)
Oct 20, 1999 17.33 17.48 17.08 17.46 116,358,392 +1.12(+6.88%)
Oct 19, 1999 16.70 16.89 16.13 16.34 92,390,760 -0.30(-1.78%)
Oct 18, 1999 16.50 16.66 16.10 16.63 99,480,264 -0.04(-0.22%)
Oct 15, 1999 16.94 17.00 16.52 16.67 97,466,160 -0.50(-2.90%)
Oct 14, 1999 17.20 17.46 16.98 17.16 56,452,124 -0.07(-0.41%)
Oct 13, 1999 17.41 17.62 17.09 17.23 50,323,968 -0.28(-1.62%)
Oct 12, 1999 17.79 17.85 17.48 17.52 36,547,300 -0.33(-1.86%)
Oct 11, 1999 17.91 17.98 17.81 17.85 26,343,656 -0.12(-0.66%)
Oct 08, 1999 17.70 18.02 17.44 17.97 47,151,972 +0.23(+1.27%)
Oct 07, 1999 17.73 17.99 17.54 17.74 60,809,228 +0.01(+0.06%)
Oct 06, 1999 17.47 17.79 17.42 17.73 46,892,020 +0.36(+2.05%)
Oct 05, 1999 17.55 17.77 16.94 17.38 57,322,860 -0.14(-0.81%)
Oct 04, 1999 17.13 17.53 17.08 17.52 39,624,192 +0.49(+2.87%)
Oct 01, 1999 17.07 17.15 16.71 17.03 58,435,052 -0.11(-0.64%)
Sep 30, 1999 17.03 17.35 16.81 17.14 62,683,576 +0.20(+1.18%)
Sep 29, 1999 17.33 17.44 16.87 16.94 49,512,936 -0.50(-2.84%)
Sep 28, 1999 17.27 17.54 16.86 17.44 60,761,940 +0.13(+0.74%)
Sep 27, 1999 17.41 17.59 17.20 17.31 45,085,036 +0.09(+0.55%)
Sep 24, 1999 17.07 17.29 16.82 17.21 92,828,504 -0.05(-0.27%)
Sep 23, 1999 18.33 18.33 17.04 17.26 93,880,728 -0.92(-5.07%)
Sep 22, 1999 17.93 18.29 17.73 18.18 64,105,124 +0.27(+1.52%)
Sep 21, 1999 18.28 18.28 17.81 17.91 62,191,412 -0.56(-3.01%)
Sep 20, 1999 18.17 18.52 17.98 18.46 64,197,852 +0.21(+1.16%)
Sep 17, 1999 17.86 18.26 17.75 18.25 105,372,248 +0.46(+2.60%)
Sep 16, 1999 17.58 17.80 17.15 17.79 60,491,684 +0.26(+1.49%)
Sep 15, 1999 18.07 18.12 17.48 17.53 63,949,524 -0.46(-2.57%)
Sep 14, 1999 17.73 18.09 17.72 17.99 53,110,260 +0.23(+1.27%)
Sep 13, 1999 17.89 17.94 17.67 17.77 36,814,388 -0.21(-1.19%)
Sep 10, 1999 17.99 18.04 17.79 17.98 45,511,420 +0.18(+1.00%)
Sep 09, 1999 17.50 17.82 17.37 17.80 50,821,680 +0.34(+1.96%)
Sep 08, 1999 17.73 17.92 17.42 17.46 56,228,100 -0.38(-2.12%)
Sep 07, 1999 17.96 18.30 17.74 17.84 62,119,028 -0.31(-1.69%)
Sep 03, 1999 17.74 18.25 17.70 18.14 68,815,960 +0.77(+4.42%)
Sep 02, 1999 17.32 17.52 17.16 17.38 44,039,680 -0.11(-0.61%)
Sep 01, 1999 17.47 17.68 17.34 17.48 48,354,248 -0.04(-0.20%)
Aug 31, 1999 17.38 17.62 17.06 17.52 61,927,232 +0.06(+0.34%)
Aug 30, 1999 17.58 17.68 17.33 17.46 43,986,844 -0.19(-1.07%)
Aug 27, 1999 17.99 18.00 17.48 17.65 55,409,412 -0.26(-1.45%)
Aug 26, 1999 18.05 18.24 17.73 17.91 80,899,504 -0.13(-0.72%)
Aug 25, 1999 17.72 18.17 17.64 18.04 108,151,672 +0.59(+3.38%)
Aug 24, 1999 16.48 17.70 16.48 17.45 159,101,744 +1.09(+6.65%)
Aug 23, 1999 15.96 16.39 15.87 16.36 79,844,112 +0.58(+3.68%)
Aug 20, 1999 15.90 16.05 15.72 15.78 60,857,308 -0.08(-0.53%)
Aug 19, 1999 16.00 16.11 15.73 15.86 94,415,160 -0.23(-1.40%)
Aug 18, 1999 15.98 16.31 15.91 16.09 77,088,992 +0.08(+0.52%)
Aug 17, 1999 16.17 16.18 15.70 16.00 68,354,968 +0.05(+0.30%)
Aug 16, 1999 16.10 16.26 15.58 15.96 75,716,048 -0.07(-0.45%)
Aug 13, 1999 15.70 16.20 15.66 16.03 85,989,968 +0.56(+3.60%)
Aug 12, 1999 15.89 15.93 15.45 15.47 80,656,456 -0.46(-2.90%)
Aug 11, 1999 15.90 16.03 15.58 15.93 87,317,992 +0.24(+1.51%)
Aug 10, 1999 15.81 15.91 15.45 15.70 82,876,880 -0.16(-1.04%)
Aug 09, 1999 16.20 16.24 15.84 15.86 51,955,536 -0.25(-1.54%)
Aug 06, 1999 16.29 16.36 16.08 16.11 88,771,768 -0.12(-0.73%)
Aug 05, 1999 16.16 16.35 16.04 16.23 101,225,432 +0.15(+0.95%)
Aug 04, 1999 16.11 16.50 16.04 16.08 99,824,488 +0.04(+0.22%)
Aug 03, 1999 16.25 16.29 15.97 16.04 72,716,824 -0.01(-0.07%)
Aug 02, 1999 16.22 16.45 15.97 16.05 63,469,772 -0.19(-1.17%)
Jul 30, 1999 16.58 16.77 16.18 16.24 67,533,904 -0.21(-1.30%)
Jul 29, 1999 16.79 16.81 16.34 16.45 76,569,880 -0.58(-3.40%)
Jul 28, 1999 16.88 17.13 16.73 17.03 82,179,712 +0.23(+1.34%)
Jul 27, 1999 16.81 16.99 16.66 16.81 86,535,760 +0.23(+1.36%)
Jul 26, 1999 16.82 17.00 16.58 16.58 67,213,720 -0.50(-2.91%)
Jul 23, 1999 17.33 17.37 16.98 17.08 90,921,392 -0.15(-0.89%)
Jul 22, 1999 17.86 17.89 17.03 17.23 80,448,024 -0.69(-3.83%)
Jul 21, 1999 17.72 18.04 17.60 17.92 71,395,408 +0.26(+1.48%)
Jul 20, 1999 18.25 18.31 17.47 17.66 121,901,920 -0.96(-5.14%)
Jul 19, 1999 18.93 19.07 18.51 18.62 107,232,328 -0.20(-1.08%)
Jul 16, 1999 18.07 18.90 17.98 18.82 152,391,328 +0.96(+5.37%)
Jul 15, 1999 17.98 18.03 17.74 17.86 54,059,192 -0.11(-0.60%)
Jul 14, 1999 17.74 17.98 17.51 17.97 50,174,440 +0.25(+1.41%)
Jul 13, 1999 17.62 17.80 17.57 17.72 40,742,992 -0.11(-0.60%)
Jul 12, 1999 17.64 17.93 17.48 17.83 57,918,316 +0.18(+1.01%)
Jul 09, 1999 17.48 17.66 17.46 17.65 44,757,452 +0.13(+0.75%)
Jul 08, 1999 17.38 17.60 17.16 17.52 49,917,132 +0.05(+0.27%)
Jul 07, 1999 17.05 17.47 17.01 17.47 44,691,936 +0.52(+3.07%)
Jul 06, 1999 17.46 17.59 16.89 16.95 59,994,236 -0.46(-2.65%)
Jul 02, 1999 17.20 17.44 17.09 17.41 42,393,844 +0.15(+0.89%)
Jul 01, 1999 17.01 17.32 16.73 17.26 63,056,596 +0.19(+1.11%)
Jun 30, 1999 16.61 17.08 16.42 17.07 76,097,000 +0.41(+2.49%)
Jun 29, 1999 16.41 16.67 16.28 16.66 51,479,484 +0.24(+1.44%)
Jun 28, 1999 16.18 16.43 16.08 16.42 41,873,676 +0.34(+2.13%)
Jun 25, 1999 16.16 16.36 15.97 16.08 32,933,862 +0.06(+0.38%)
Jun 24, 1999 16.23 16.32 15.90 16.02 44,327,900 -0.26(-1.60%)
Jun 23, 1999 16.27 16.54 16.10 16.28 44,833,800 -0.09(-0.58%)
Jun 22, 1999 16.74 16.74 16.32 16.37 51,185,984 -0.46(-2.74%)
Jun 21, 1999 16.06 16.84 16.06 16.83 74,226,872 +0.75(+4.64%)
Jun 18, 1999 15.58 16.09 15.54 16.09 91,295,208 +0.40(+2.57%)
Jun 17, 1999 15.27 15.71 15.24 15.68 58,747,048 +0.35(+2.31%)
Jun 16, 1999 14.96 15.45 14.94 15.33 63,832,492 +0.63(+4.26%)
Jun 15, 1999 14.77 14.93 14.51 14.70 48,848,000 +0.02(+0.17%)
Jun 14, 1999 14.90 15.08 14.66 14.68 37,473,512 -0.11(-0.72%)
Jun 11, 1999 15.14 15.24 14.68 14.79 45,627,660 -0.33(-2.19%)
Jun 10, 1999 15.50 15.58 14.96 15.12 46,597,724 -0.46(-2.96%)
Jun 09, 1999 15.16 15.64 15.14 15.58 70,417,944 +0.56(+3.70%)
Jun 08, 1999 15.12 15.54 14.95 15.02 54,838,784 -0.17(-1.10%)
Jun 07, 1999 15.13 15.34 14.99 15.19 42,786,680 +0.13(+0.87%)
Jun 04, 1999 14.56 15.08 14.53 15.06 47,113,928 +0.60(+4.18%)
Jun 03, 1999 14.83 14.94 14.41 14.45 43,502,868 -0.39(-2.64%)
Jun 02, 1999 14.77 14.88 14.43 14.85 56,550,928 -0.01(-0.08%)
Jun 01, 1999 15.26 15.28 14.85 14.86 47,613,492 -0.41(-2.71%)
May 28, 1999 14.90 15.31 14.79 15.27 54,880,524 +0.44(+2.96%)
May 27, 1999 14.81 15.04 14.67 14.83 74,897,624 -0.02(-0.17%)
May 26, 1999 14.61 14.86 14.29 14.86 68,716,632 +0.43(+2.95%)
May 25, 1999 14.53 15.00 14.41 14.43 67,090,344 -0.19(-1.29%)
May 24, 1999 14.74 14.74 14.40 14.62 51,501,676 -0.06(-0.40%)
May 21, 1999 14.86 14.95 14.57 14.68 74,721,416 -0.17(-1.12%)
May 20, 1999 15.06 15.14 14.83 14.85 55,987,700 -0.16(-1.10%)
May 19, 1999 15.12 15.12 14.62 15.01 61,435,860 +0.12(+0.79%)
May 18, 1999 15.11 15.19 14.75 14.89 84,350,208 -0.08(-0.54%)
May 17, 1999 14.64 15.06 14.57 14.97 88,302,064 +0.43(+2.93%)
May 14, 1999 14.93 15.13 14.50 14.55 111,484,816 -0.43(-2.84%)
May 13, 1999 15.35 15.47 14.97 14.97 68,339,384 -0.26(-1.71%)
May 12, 1999 15.28 15.33 15.00 15.24 79,442,032 +0.12(+0.79%)
May 11, 1999 15.28 15.33 15.04 15.12 56,516,056 +0.03(+0.23%)
May 10, 1999 15.12 15.24 14.81 15.08 61,049,100 +0.12(+0.80%)
May 07, 1999 15.07 15.21 14.76 14.96 63,418,260 +0.21(+1.44%)
May 06, 1999 15.27 15.35 14.67 14.75 97,773,928 -0.22(-1.49%)
May 05, 1999 14.97 15.12 14.47 14.97 88,537,184 +0.20(+1.36%)
May 04, 1999 15.24 15.48 14.72 14.77 87,842,392 -0.34(-2.27%)
May 03, 1999 15.41 15.43 14.87 15.12 88,737,696 -0.27(-1.77%)
Apr 30, 1999 15.66 15.85 15.12 15.39 77,349,736 -0.14(-0.91%)
Apr 29, 1999 15.59 15.84 15.22 15.53 80,416,848 -0.01(-0.07%)
Apr 28, 1999 16.15 16.37 15.47 15.54 73,921,744 -0.36(-2.24%)
Apr 27, 1999 16.80 16.80 15.89 15.90 77,491,336 -0.76(-4.55%)
Apr 26, 1999 16.50 16.83 16.42 16.66 63,864,984 +0.38(+2.33%)
Apr 23, 1999 16.09 16.47 15.71 16.28 74,752,064 +0.20(+1.25%)
Apr 22, 1999 16.09 16.13 15.78 16.08 72,776,528 +0.56(+3.59%)
Apr 21, 1999 15.54 15.61 15.14 15.52 122,490,248 -0.21(-1.35%)
Apr 20, 1999 15.57 15.90 15.14 15.73 143,263,424 +0.40(+2.62%)
Apr 19, 1999 16.44 16.68 15.21 15.33 99,580,912 -1.06(-6.49%)
Apr 16, 1999 16.86 16.87 16.25 16.39 59,141,732 -0.43(-2.53%)
Apr 15, 1999 16.52 17.01 15.87 16.82 95,889,808 +0.57(+3.49%)
Apr 14, 1999 17.19 17.25 16.25 16.25 69,933,440 -0.80(-4.72%)
Apr 13, 1999 17.62 17.62 16.88 17.06 61,747,592 -0.55(-3.10%)
Apr 12, 1999 17.34 17.72 17.29 17.60 50,007,480 -0.24(-1.33%)
Apr 09, 1999 17.84 17.98 17.60 17.84 42,026,636 -0.06(-0.33%)
Apr 08, 1999 17.65 17.91 17.22 17.90 51,035,400 +0.24(+1.34%)
Apr 07, 1999 17.96 17.98 17.27 17.66 61,963,424 -0.14(-0.80%)
Apr 06, 1999 18.02 18.10 17.65 17.80 52,406,224 -0.17(-0.93%)
Apr 05, 1999 17.85 17.98 17.70 17.97 52,635,796 +0.43(+2.43%)
Apr 01, 1999 17.27 17.58 17.09 17.54 54,296,688 +0.58(+3.43%)
Mar 31, 1999 17.89 17.91 16.87 16.96 77,605,984 -0.64(-3.63%)
Mar 30, 1999 17.67 17.70 17.46 17.60 89,163,552 +0.12(+0.68%)
Mar 29, 1999 17.06 17.53 16.63 17.48 105,377,000 +9.05(+107.42%)
Mar 26, 1999 8.467 8.535 8.316 8.428 125,072,328 -0.09(-1.01%)
Mar 25, 1999 8.189 8.520 8.162 8.514 144,568,736 +0.41(+5.07%)
Mar 24, 1999 7.902 8.129 7.719 8.103 109,151,328 +0.22(+2.82%)
Mar 23, 1999 8.171 8.239 7.866 7.881 91,909,424 -0.30(-3.62%)
Mar 22, 1999 8.183 8.278 8.138 8.177 73,599,184 +0.08(+0.95%)
Mar 19, 1999 8.227 8.239 8.038 8.100 121,496,408 -0.06(-0.72%)
Mar 18, 1999 7.875 8.165 7.864 8.159 74,275,480 +0.25(+3.18%)
Mar 17, 1999 7.999 8.017 7.890 7.908 59,334,052 -0.09(-1.14%)
Mar 16, 1999 7.831 8.044 7.772 7.999 90,552,600 +0.15(+1.92%)
Mar 15, 1999 7.597 7.855 7.470 7.849 80,058,888 +0.27(+3.55%)
Mar 12, 1999 7.695 7.701 7.420 7.580 96,947,312 -0.06(-0.77%)
Mar 11, 1999 7.618 7.786 7.538 7.639 83,148,192 +0.00(+0.04%)
Mar 10, 1999 7.680 7.689 7.532 7.636 70,159,048 -0.02(-0.27%)
Mar 09, 1999 7.565 7.795 7.559 7.656 119,051,696 +0.13(+1.77%)
Mar 08, 1999 7.358 7.534 7.334 7.523 61,720,116 +0.19(+2.62%)
Mar 05, 1999 7.322 7.352 7.246 7.331 62,482,008 +0.13(+1.77%)
Mar 04, 1999 7.151 7.263 7.009 7.204 81,494,432 +0.12(+1.75%)
Mar 03, 1999 7.050 7.130 6.958 7.080 101,442,584 +0.05(+0.72%)
Mar 02, 1999 7.186 7.293 6.985 7.029 77,364,264 -0.15(-2.10%)
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.