Microsoft (NQ: MSFT )

229.05 USD +0.06 (+0.03%)
Streaming Delayed Price Updated: 5:09 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.40 37.41 37.41 37.41 17,503,500 +0.12(+0.32%)
Dec 30, 2013 37.22 37.38 36.90 37.29 16,271,882 +0.00(+0.00%)
Dec 27, 2013 37.58 37.62 37.17 37.29 14,563,533 -0.15(-0.40%)
Dec 26, 2013 37.20 37.49 37.17 37.44 17,611,226 +0.36(+0.97%)
Dec 24, 2013 36.72 37.17 36.64 37.08 14,242,997 +0.46(+1.26%)
Dec 23, 2013 36.81 36.89 36.55 36.62 25,098,424 -0.18(-0.49%)
Dec 20, 2013 36.25 36.93 36.19 36.80 62,650,324 +0.55(+1.52%)
Dec 19, 2013 36.53 36.55 36.08 36.25 34,111,007 -0.33(-0.90%)
Dec 18, 2013 36.36 36.60 35.53 36.58 63,146,081 +0.06(+0.16%)
Dec 17, 2013 36.65 37.11 36.33 36.52 45,433,387 -0.36(-0.99%)
Dec 16, 2013 36.73 37.00 36.54 36.88 31,731,552 +0.19(+0.53%)
Dec 13, 2013 37.43 37.45 36.62 36.69 40,074,360 -0.53(-1.42%)
Dec 12, 2013 37.60 37.64 37.18 37.22 35,954,397 -0.39(-1.04%)
Dec 11, 2013 37.71 38.30 37.39 37.61 39,846,927 -0.50(-1.31%)
Dec 10, 2013 38.58 38.90 38.02 38.11 36,715,858 -0.60(-1.54%)
Dec 09, 2013 38.55 38.87 38.37 38.71 30,264,642 +0.35(+0.90%)
Dec 06, 2013 38.42 38.55 37.99 38.36 0 +0.36(+0.95%)
Dec 05, 2013 38.85 38.88 37.18 38.00 116,279,386 -0.94(-2.41%)
Dec 04, 2013 38.21 38.98 38.12 38.94 51,909,515 +0.63(+1.64%)
Dec 03, 2013 38.14 38.45 38.23 38.31 52,076,952 -0.14(-0.36%)
Dec 02, 2013 38.09 38.78 38.06 38.45 42,927,323 +0.32(+0.84%)
Nov 29, 2013 37.82 38.29 37.82 38.13 0 +0.53(+1.41%)
Nov 27, 2013 37.57 37.76 37.49 37.60 0 +0.25(+0.67%)
Nov 26, 2013 37.57 37.65 37.35 37.35 34,188,941 -0.29(-0.77%)
Nov 25, 2013 37.93 37.95 37.57 37.64 30,617,648 +0.07(+0.19%)
Nov 22, 2013 37.53 37.68 37.33 37.57 0 +0.17(+0.45%)
Nov 21, 2013 37.27 37.53 37.26 37.40 23,000,357 +0.32(+0.86%)
Nov 20, 2013 36.92 37.41 36.86 37.08 32,226,799 +0.34(+0.93%)
Nov 19, 2013 36.85 37.23 36.67 36.74 44,250,335 -0.46(-1.24%)
Nov 18, 2013 37.35 37.58 37.07 37.20 53,244,619 -0.64(-1.69%)
Nov 15, 2013 37.95 38.02 37.72 37.84 0 -0.18(-0.47%)
Nov 14, 2013 37.87 38.13 37.72 38.02 46,176,442 -0.13(-0.35%)
Nov 13, 2013 36.98 38.16 36.90 38.15 44,860,226 +0.79(+2.13%)
Nov 12, 2013 37.38 37.60 37.20 37.36 31,838,940 -0.23(-0.61%)
Nov 11, 2013 37.69 37.78 37.35 37.59 26,823,350 -0.19(-0.50%)
Nov 08, 2013 37.67 37.78 37.34 37.78 0 +0.28(+0.75%)
Nov 07, 2013 37.96 38.01 37.43 37.50 60,406,459 -0.68(-1.78%)
Nov 06, 2013 37.24 38.22 37.06 38.18 88,865,317 +1.54(+4.20%)
Nov 05, 2013 35.79 36.71 35.77 36.64 51,528,396 +0.70(+1.95%)
Nov 04, 2013 35.59 35.98 35.55 35.94 28,058,671 +0.41(+1.17%)
Nov 01, 2013 35.67 35.69 35.39 35.53 0 +0.12(+0.34%)
Oct 31, 2013 35.66 35.69 35.34 35.40 41,609,920 -0.14(-0.38%)
Oct 30, 2013 35.53 35.79 35.43 35.54 36,996,793 +0.02(+0.06%)
Oct 29, 2013 35.63 35.72 35.26 35.52 31,662,761 -0.05(-0.14%)
Oct 28, 2013 35.61 35.73 35.27 35.57 38,230,370 -0.16(-0.45%)
Oct 25, 2013 35.88 36.29 35.47 35.73 0 +2.01(+5.96%)
Oct 24, 2013 33.82 34.10 33.57 33.72 51,446,432 -0.04(-0.12%)
Oct 23, 2013 34.35 34.49 33.67 33.76 58,399,263 -0.82(-2.37%)
Oct 22, 2013 35.02 35.10 34.52 34.58 40,329,998 -0.41(-1.17%)
Oct 21, 2013 34.98 35.20 34.91 34.99 27,422,133 +0.03(+0.09%)
Oct 18, 2013 34.82 34.97 34.33 34.96 41,811,699 +0.04(+0.11%)
Oct 17, 2013 34.45 34.99 34.37 34.92 31,261,601 +0.28(+0.81%)
Oct 16, 2013 34.60 34.90 34.56 34.64 34,957,206 +0.15(+0.43%)
Oct 15, 2013 34.67 34.99 34.47 34.49 47,085,546 +0.04(+0.12%)
Oct 14, 2013 33.90 34.50 33.78 34.45 27,712,220 +0.32(+0.94%)
Oct 11, 2013 33.68 34.14 33.68 34.13 0 +0.37(+1.10%)
Oct 10, 2013 33.31 33.89 33.26 33.76 42,459,647 +0.69(+2.09%)
Oct 09, 2013 33.07 33.35 32.96 33.07 35,819,659 +0.06(+0.18%)
Oct 08, 2013 33.31 33.33 32.80 33.01 40,807,699 -0.29(-0.87%)
Oct 07, 2013 33.60 33.71 33.20 33.30 35,022,609 -0.58(-1.71%)
Oct 04, 2013 33.69 33.99 33.62 33.88 33,008,107 +0.02(+0.06%)
Oct 03, 2013 33.88 34.00 33.42 33.86 38,677,883 -0.06(-0.18%)
Oct 02, 2013 33.36 34.03 33.29 33.92 46,795,009 +0.34(+1.01%)
Oct 01, 2013 33.35 33.61 33.30 33.58 36,618,498 +0.30(+0.90%)
Sep 30, 2013 33.00 33.31 32.70 33.28 39,736,869 +0.01(+0.03%)
Sep 27, 2013 32.88 33.75 32.87 33.27 0 +0.50(+1.53%)
Sep 26, 2013 32.64 33.00 32.59 32.77 28,398,233 +0.26(+0.82%)
Sep 25, 2013 32.49 32.80 32.40 32.51 28,820,265 +0.05(+0.15%)
Sep 24, 2013 32.87 32.87 32.15 32.46 40,117,253 -0.28(-0.87%)
Sep 23, 2013 32.54 32.97 32.50 32.74 39,776,944 -0.05(-0.16%)
Sep 20, 2013 33.41 33.48 32.69 32.79 0 -0.85(-2.52%)
Sep 19, 2013 33.48 33.68 33.32 33.64 41,978,951 +0.32(+0.96%)
Sep 18, 2013 32.99 33.40 32.83 33.32 63,955,916 +0.39(+1.18%)
Sep 17, 2013 33.42 33.47 32.90 32.93 84,666,641 +0.13(+0.39%)
Sep 16, 2013 33.41 33.50 32.73 32.80 54,996,926 -0.23(-0.69%)
Sep 13, 2013 32.77 33.07 32.51 33.03 0 +0.34(+1.04%)
Sep 12, 2013 32.72 32.77 32.59 32.69 32,859,697 -0.05(-0.15%)
Sep 11, 2013 32.57 32.93 32.53 32.74 39,066,308 +0.35(+1.08%)
Sep 10, 2013 31.90 32.40 31.79 32.39 56,630,643 +0.73(+2.32%)
Sep 09, 2013 31.22 31.79 31.20 31.66 49,338,361 +0.50(+1.61%)
Sep 06, 2013 31.31 31.39 31.13 31.15 0 -0.08(-0.27%)
Sep 05, 2013 31.10 31.44 30.95 31.24 71,480,708 +0.04(+0.13%)
Sep 04, 2013 31.39 31.47 31.11 31.20 142,015,418 -0.68(-2.15%)
Sep 03, 2013 31.75 32.07 31.29 31.88 154,332,150 -1.52(-4.55%)
Aug 30, 2013 33.37 33.48 33.09 33.40 0 -0.15(-0.45%)
Aug 29, 2013 32.93 33.60 32.80 33.55 44,562,909 +0.53(+1.61%)
Aug 28, 2013 33.39 33.60 33.00 33.02 44,213,344 -0.24(-0.72%)
Aug 27, 2013 33.51 34.10 33.15 33.26 58,459,376 -0.89(-2.61%)
Aug 26, 2013 34.40 34.67 34.03 34.15 72,546,025 -0.60(-1.73%)
Aug 23, 2013 35.17 35.20 34.00 34.75 0 +2.36(+7.29%)
Aug 22, 2013 32.19 32.49 32.10 32.39 31,165,983 +0.78(+2.47%)
Aug 21, 2013 31.61 32.01 31.54 31.61 37,371,038 -0.01(-0.03%)
Aug 20, 2013 31.44 31.90 31.37 31.62 22,978,126 +0.23(+0.72%)
Aug 19, 2013 31.76 31.97 31.38 31.39 27,898,740 -0.41(-1.28%)
Aug 16, 2013 31.79 31.99 31.69 31.80 0 +0.01(+0.03%)
Aug 15, 2013 32.00 32.18 30.84 31.79 33,066,972 -0.56(-1.73%)
Aug 14, 2013 32.14 33.36 31.70 32.35 48,478,711 +0.12(+0.37%)
Aug 13, 2013 32.51 32.55 32.21 32.23 39,319,258 -0.64(-1.95%)
Aug 12, 2013 32.46 32.97 32.46 32.87 25,402,823 +0.17(+0.52%)
Aug 09, 2013 32.77 32.90 32.47 32.70 26,803,879 -0.19(-0.58%)
Aug 08, 2013 32.24 33.07 32.05 32.89 58,756,918 +0.83(+2.58%)
Aug 07, 2013 31.54 32.10 31.25 32.06 38,040,516 +0.48(+1.53%)
Aug 06, 2013 31.55 31.67 31.38 31.58 35,758,521 -0.12(-0.38%)
Aug 05, 2013 31.90 32.00 31.64 31.70 30,984,042 -0.19(-0.60%)
Aug 02, 2013 31.69 31.90 31.57 31.89 29,199,813 +0.22(+0.69%)
Aug 01, 2013 32.06 32.09 31.60 31.67 42,551,867 -0.17(-0.53%)
Jul 31, 2013 31.97 32.05 31.71 31.84 0 -0.01(-0.03%)
Jul 30, 2013 31.78 32.12 31.55 31.85 45,799,476 +0.31(+0.98%)
Jul 29, 2013 31.47 31.60 31.40 31.54 28,870,655 -0.08(-0.25%)
Jul 26, 2013 31.26 31.62 31.20 31.62 0 +0.23(+0.73%)
Jul 25, 2013 31.62 31.65 31.25 31.39 63,212,927 -0.57(-1.78%)
Jul 24, 2013 32.03 32.19 31.89 31.96 52,802,780 +0.14(+0.44%)
Jul 23, 2013 31.91 32.04 31.71 31.82 65,810,331 -0.19(-0.59%)
Jul 22, 2013 31.65 32.01 31.40 32.01 79,030,271 +0.61(+1.94%)
Jul 19, 2013 32.40 32.67 31.02 31.40 248,428,494 -4.04(-11.40%)
Jul 18, 2013 35.72 35.89 35.22 35.44 49,205,134 -0.14(-0.40%)
Jul 17, 2013 36.34 36.39 35.49 35.58 37,284,516 -0.69(-1.90%)
Jul 16, 2013 36.01 36.43 35.96 36.27 36,378,481 +0.10(+0.28%)
Jul 15, 2013 35.66 36.22 35.58 36.17 34,142,125 +0.50(+1.40%)
Jul 12, 2013 35.58 35.73 35.28 35.67 0 -0.02(-0.04%)
Jul 11, 2013 35.00 35.77 34.90 35.69 53,619,047 +0.98(+2.84%)
Jul 10, 2013 34.34 34.81 34.32 34.70 29,863,085 +0.35(+1.02%)
Jul 09, 2013 34.58 34.60 34.14 34.35 25,318,501 +0.02(+0.07%)
Jul 08, 2013 34.35 34.59 33.98 34.33 32,396,842 +0.12(+0.34%)
Jul 05, 2013 34.09 34.24 33.58 34.21 0 +0.20(+0.59%)
Jul 03, 2013 33.66 34.37 33.60 34.01 0 +0.07(+0.21%)
Jul 02, 2013 34.41 34.44 33.63 33.94 37,629,920 -0.42(-1.22%)
Jul 01, 2013 34.75 34.99 34.33 34.36 31,055,368 -0.18(-0.54%)
Jun 28, 2013 34.38 34.79 34.34 34.54 65,548,196 -0.08(-0.22%)
Jun 27, 2013 34.52 34.78 34.50 34.62 28,993,042 +0.27(+0.79%)
Jun 26, 2013 34.12 34.48 33.89 34.35 48,665,692 +0.68(+2.02%)
Jun 25, 2013 34.08 34.38 33.46 33.67 44,051,085 -0.05(-0.13%)
Jun 24, 2013 32.94 34.20 32.57 33.72 56,108,988 +0.45(+1.35%)
Jun 21, 2013 33.66 33.73 33.05 33.26 85,338,495 -0.23(-0.67%)
Jun 20, 2013 34.26 34.33 33.37 33.49 54,493,643 -1.10(-3.18%)
Jun 19, 2013 34.96 35.09 34.59 34.59 30,816,108 -0.39(-1.11%)
Jun 18, 2013 34.97 35.17 34.90 34.98 28,616,119 -0.02(-0.06%)
Jun 17, 2013 34.69 35.16 34.63 35.00 0 +0.60(+1.74%)
Jun 14, 2013 34.55 34.69 34.25 34.40 0 -0.31(-0.91%)
Jun 13, 2013 34.99 35.02 34.59 34.72 45,638,953 -0.28(-0.81%)
Jun 12, 2013 35.14 35.27 34.85 35.00 37,372,282 +0.16(+0.46%)
Jun 11, 2013 35.05 35.18 34.68 34.84 39,435,695 -0.63(-1.78%)
Jun 10, 2013 35.51 35.65 35.14 35.47 35,991,809 -0.20(-0.56%)
Jun 07, 2013 35.25 35.78 35.06 35.67 0 +0.71(+2.03%)
Jun 06, 2013 34.84 35.11 34.49 34.96 37,618,472 +0.18(+0.52%)
Jun 05, 2013 34.60 34.89 34.43 34.78 46,024,857 -0.21(-0.60%)
Jun 04, 2013 35.62 35.74 34.77 34.99 65,529,499 -0.60(-1.69%)
Jun 03, 2013 34.92 35.63 34.83 35.59 51,251,911 +0.69(+1.98%)
May 31, 2013 34.82 35.28 34.79 34.90 56,167,723 -0.13(-0.37%)
May 30, 2013 34.85 35.25 34.81 35.03 51,130,905 +0.15(+0.43%)
May 29, 2013 34.74 35.02 34.57 34.88 38,411,673 -0.14(-0.40%)
May 28, 2013 34.42 35.18 34.41 35.02 48,211,720 +0.75(+2.19%)
May 24, 2013 33.92 34.28 33.90 34.27 0 +0.12(+0.35%)
May 23, 2013 34.23 34.55 33.90 34.15 51,102,326 -0.46(-1.33%)
May 22, 2013 34.79 34.84 34.36 34.61 66,047,339 -0.24(-0.69%)
May 21, 2013 35.10 35.27 34.72 34.85 48,693,429 -0.23(-0.66%)
May 20, 2013 34.73 35.10 34.68 35.08 54,020,102 +0.21(+0.60%)
May 17, 2013 34.13 34.87 34.10 34.87 0 +0.79(+2.32%)
May 16, 2013 33.64 34.15 33.55 34.08 59,382,876 +0.24(+0.69%)
May 15, 2013 33.45 33.90 33.43 33.85 46,303,779 +0.82(+2.47%)
May 13, 2013 32.61 33.07 32.58 33.03 36,027,027 +0.34(+1.04%)
May 10, 2013 32.67 32.72 32.32 32.69 0 +0.03(+0.09%)
May 09, 2013 32.85 33.00 32.59 32.66 46,402,199 -0.33(-1.00%)
May 08, 2013 33.07 33.24 32.65 32.99 51,643,216 -0.32(-0.96%)
May 07, 2013 33.65 33.79 33.24 33.31 42,916,553 -0.44(-1.30%)
May 06, 2013 33.42 33.91 33.25 33.75 40,978,278 +0.26(+0.78%)
May 03, 2013 33.23 33.50 33.16 33.49 0 +0.33(+1.00%)
May 02, 2013 32.63 33.17 32.39 33.16 46,059,494 +0.44(+1.34%)
May 01, 2013 32.93 33.08 32.60 32.72 54,329,780 -0.38(-1.15%)
Apr 30, 2013 32.56 33.11 32.28 33.10 75,164,487 +0.49(+1.50%)
Apr 29, 2013 31.80 32.68 31.77 32.61 59,116,388 +0.82(+2.58%)
Apr 26, 2013 31.90 31.98 31.45 31.79 47,802,884 -0.15(-0.47%)
Apr 25, 2013 31.71 32.84 31.54 31.94 110,685,794 +0.18(+0.57%)
Apr 24, 2013 30.62 31.92 30.60 31.76 90,898,370 +1.16(+3.79%)
Apr 23, 2013 30.70 30.90 30.38 30.60 59,082,380 -0.23(-0.75%)
Apr 22, 2013 30.30 31.18 30.27 30.83 137,903,979 +1.07(+3.58%)
Apr 19, 2013 29.62 30.24 29.61 29.76 99,790,616 +0.97(+3.39%)
Apr 18, 2013 28.95 28.98 28.50 28.79 56,812,804 -0.04(-0.12%)
Apr 17, 2013 28.85 29.04 28.60 28.83 52,840,621 -0.14(-0.50%)
Apr 16, 2013 28.90 29.14 28.70 28.97 52,797,256 +0.28(+0.98%)
Apr 15, 2013 28.65 28.98 28.51 28.69 56,332,862 -0.10(-0.35%)
Apr 12, 2013 28.85 29.02 28.66 28.79 62,888,012 -0.14(-0.50%)
Apr 11, 2013 29.10 29.20 28.73 28.93 130,905,838 -1.35(-4.44%)
Apr 10, 2013 29.57 30.32 29.52 30.28 71,057,461 +0.67(+2.26%)
Apr 09, 2013 28.73 29.82 28.68 29.61 77,733,707 +1.02(+3.57%)
Apr 08, 2013 28.73 28.73 28.47 28.59 34,759,424 -0.11(-0.38%)
Apr 05, 2013 28.22 28.78 28.11 28.70 50,928,776 +0.11(+0.37%)
Apr 04, 2013 28.39 28.61 28.27 28.59 45,262,208 +0.04(+0.12%)
Apr 03, 2013 28.75 28.95 28.54 28.56 35,062,269 -0.24(-0.83%)
Apr 02, 2013 28.59 28.85 28.52 28.80 28,455,715 +0.19(+0.66%)
Apr 01, 2013 28.64 28.66 28.36 28.61 29,199,515 +0.01(+0.02%)
Mar 28, 2013 28.32 28.66 28.26 28.61 55,455,613 +0.23(+0.83%)
Mar 27, 2013 28.14 28.45 28.08 28.37 36,047,356 +0.21(+0.76%)
Mar 26, 2013 28.24 28.34 28.11 28.16 27,822,154 -0.00(-0.02%)
Mar 25, 2013 28.30 28.35 27.96 28.16 44,153,931 -0.09(-0.32%)
Mar 22, 2013 28.19 28.34 28.10 28.25 28,720,834 +0.14(+0.50%)
Mar 21, 2013 28.11 28.36 28.05 28.11 34,233,161 -0.20(-0.72%)
Mar 20, 2013 28.34 28.49 28.18 28.32 35,447,752 +0.14(+0.48%)
Mar 19, 2013 28.12 28.22 28.03 28.18 51,901,568 +0.08(+0.28%)
Mar 18, 2013 27.88 28.28 27.81 28.10 44,825,922 +0.07(+0.23%)
Mar 15, 2013 28.03 28.16 27.98 28.04 92,711,915 -0.10(-0.36%)
Mar 14, 2013 28.00 28.16 27.93 28.14 55,914,743 +0.22(+0.79%)
Mar 13, 2013 27.87 28.02 27.75 27.92 29,093,396 +0.01(+0.02%)
Mar 12, 2013 27.84 27.95 27.64 27.91 39,253,226 +0.04(+0.14%)
Mar 11, 2013 27.94 27.97 27.67 27.87 36,627,500 -0.13(-0.46%)
Mar 08, 2013 28.25 28.33 27.96 28.00 37,671,493 -0.14(-0.50%)
Mar 07, 2013 28.11 28.28 28.00 28.14 29,196,691 +0.05(+0.18%)
Mar 06, 2013 28.21 28.23 27.78 28.09 51,448,452 -0.26(-0.92%)
Mar 05, 2013 28.29 28.54 28.16 28.35 41,432,199 +0.20(+0.71%)
Mar 04, 2013 27.85 28.15 27.70 28.15 38,164,099 +0.20(+0.72%)
Mar 01, 2013 27.72 27.98 27.52 27.95 34,851,878 +0.15(+0.54%)
Feb 28, 2013 27.89 27.96 27.75 27.80 35,839,761 -0.01(-0.04%)
Feb 27, 2013 27.42 28.00 27.33 27.81 36,390,889 +0.44(+1.61%)
Feb 26, 2013 27.38 27.60 27.34 27.37 49,922,543 +0.00(+0.00%)
Feb 25, 2013 27.97 28.05 27.37 27.37 48,011,752 -0.39(-1.40%)
Feb 22, 2013 27.68 27.76 27.48 27.76 31,430,018 +0.27(+0.98%)
Feb 21, 2013 27.74 27.74 27.23 27.49 49,078,338 -0.38(-1.36%)
Feb 20, 2013 28.13 28.20 27.83 27.87 44,110,112 -0.17(-0.62%)
Feb 19, 2013 27.88 28.09 27.80 28.05 38,804,881 +0.04(+0.12%)
Feb 15, 2013 28.04 28.16 27.88 28.01 49,657,740 -0.03(-0.11%)
Feb 14, 2013 27.92 28.06 27.87 28.04 32,663,174 +0.01(+0.04%)
Feb 13, 2013 27.93 28.11 27.88 28.03 41,715,530 +0.15(+0.54%)
Feb 12, 2013 27.88 28.00 27.75 27.88 35,990,829 +0.02(+0.07%)
Feb 11, 2013 27.65 27.92 27.50 27.86 32,247,699 +0.31(+1.13%)
Feb 08, 2013 27.35 27.71 27.31 27.55 33,320,436 +0.27(+0.98%)
Feb 07, 2013 27.35 27.39 27.10 27.28 38,028,240 -0.06(-0.21%)
Feb 06, 2013 27.38 27.54 27.25 27.34 41,874,481 -0.10(-0.36%)
Feb 04, 2013 27.87 28.02 27.42 27.44 50,520,042 -0.49(-1.75%)
Feb 01, 2013 27.67 28.05 27.55 27.93 55,566,440 +0.48(+1.75%)
Jan 31, 2013 27.79 27.97 27.40 27.45 50,529,691 -0.40(-1.44%)
Jan 30, 2013 28.01 28.19 27.76 27.85 43,579,050 -0.16(-0.57%)
Jan 29, 2013 27.82 28.13 27.60 28.01 49,242,029 +0.10(+0.35%)
Jan 28, 2013 28.01 28.23 27.76 27.91 56,056,408 +0.03(+0.11%)
Jan 25, 2013 27.58 28.23 27.39 27.88 81,853,106 +0.25(+0.90%)
Jan 24, 2013 27.70 28.07 27.47 27.63 101,569,090 +0.02(+0.07%)
Jan 23, 2013 27.20 27.64 27.20 27.61 50,320,970 +0.46(+1.69%)
Jan 22, 2013 27.30 27.45 27.00 27.15 58,647,851 -0.10(-0.37%)
Jan 18, 2013 27.10 27.29 27.04 27.25 52,171,305 +0.00(+0.00%)
Jan 17, 2013 27.19 27.47 27.06 27.25 51,663,663 +0.21(+0.78%)
Jan 16, 2013 27.15 27.23 27.01 27.04 41,064,611 -0.17(-0.62%)
Jan 15, 2013 26.83 27.29 26.83 27.21 48,230,286 +0.32(+1.19%)
Jan 14, 2013 26.90 27.08 26.76 26.89 48,311,274 +0.06(+0.22%)
Jan 11, 2013 26.49 26.93 26.28 26.83 55,511,391 +0.37(+1.40%)
Jan 10, 2013 26.65 26.98 26.29 26.46 71,407,249 -0.24(-0.90%)
Jan 09, 2013 26.72 26.75 26.56 26.70 49,035,256 +0.15(+0.56%)
Jan 08, 2013 26.75 26.79 26.46 26.55 44,685,723 -0.14(-0.52%)
Jan 07, 2013 26.77 26.88 26.64 26.69 37,097,740 -0.05(-0.19%)
Jan 04, 2013 27.27 27.34 26.73 26.74 52,521,019 -0.51(-1.87%)
Jan 03, 2013 27.63 27.65 27.16 27.25 48,294,322 -0.37(-1.34%)
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.