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

Microstrategy Cl A (NQ: MSTR )

1,268.81 +45.80 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 29, 2006 116.50 117.76 114.01 114.01 162,064 -2.57(-2.20%)
Dec 28, 2006 117.12 117.78 115.56 116.58 117,262 -0.33(-0.28%)
Dec 27, 2006 116.82 117.80 115.56 116.91 91,449 +0.77(+0.66%)
Dec 26, 2006 114.53 117.13 114.53 116.14 94,477 +1.34(+1.17%)
Dec 22, 2006 115.55 116.18 114.68 114.80 114,984 -1.00(-0.86%)
Dec 21, 2006 115.62 118.26 114.96 115.80 241,701 +0.60(+0.52%)
Dec 20, 2006 116.14 117.60 114.06 115.20 210,274 -1.05(-0.90%)
Dec 19, 2006 111.99 116.79 111.23 116.25 398,595 +3.94(+3.51%)
Dec 18, 2006 113.06 113.75 111.62 112.31 253,671 -0.78(-0.69%)
Dec 15, 2006 115.64 116.20 113.01 113.09 323,709 -1.97(-1.71%)
Dec 14, 2006 116.93 118.61 114.77 115.06 244,736 -1.86(-1.59%)
Dec 13, 2006 117.07 117.86 115.50 116.92 148,199 -0.08(-0.07%)
Dec 12, 2006 117.51 118.85 115.78 117.00 209,774 -0.98(-0.83%)
Dec 11, 2006 116.02 119.93 116.02 117.98 228,946 +1.78(+1.53%)
Dec 08, 2006 117.31 118.72 116.10 116.20 353,042 -1.58(-1.34%)
Dec 07, 2006 120.10 121.69 117.61 117.78 209,688 -2.53(-2.10%)
Dec 06, 2006 120.78 122.17 119.70 120.31 185,728 -1.51(-1.24%)
Dec 05, 2006 122.64 123.31 121.50 121.82 167,152 -0.80(-0.65%)
Dec 04, 2006 119.00 122.95 119.00 122.62 213,149 +3.56(+2.99%)
Dec 01, 2006 118.22 119.58 117.01 119.06 233,192 +0.59(+0.50%)
Nov 30, 2006 119.68 120.33 117.27 118.47 388,500 -1.21(-1.01%)
Nov 29, 2006 122.68 122.68 118.88 119.68 311,556 -1.68(-1.38%)
Nov 28, 2006 121.33 122.68 118.75 121.36 315,967 +0.49(+0.41%)
Nov 27, 2006 125.20 125.33 120.33 120.87 368,190 -5.09(-4.04%)
Nov 24, 2006 125.00 126.59 124.42 125.96 50,728 -0.30(-0.24%)
Nov 22, 2006 126.50 128.04 125.61 126.26 105,239 -0.24(-0.19%)
Nov 21, 2006 124.07 127.09 124.07 126.50 224,455 +2.16(+1.74%)
Nov 20, 2006 124.32 125.64 123.22 124.34 347,976 -0.55(-0.44%)
Nov 17, 2006 124.70 125.32 123.06 124.89 302,345 +0.13(+0.10%)
Nov 16, 2006 127.91 128.96 123.25 124.76 543,226 -2.90(-2.27%)
Nov 15, 2006 129.33 129.88 127.03 127.66 215,455 -1.50(-1.16%)
Nov 14, 2006 127.57 129.30 126.26 129.16 322,763 +1.56(+1.22%)
Nov 13, 2006 125.17 127.82 124.90 127.60 468,496 +2.58(+2.06%)
Nov 10, 2006 119.00 125.08 118.70 125.02 752,216 +6.32(+5.32%)
Nov 09, 2006 120.38 120.89 117.72 118.70 335,583 -1.09(-0.91%)
Nov 08, 2006 118.25 121.59 118.00 119.79 265,721 +0.50(+0.42%)
Nov 07, 2006 118.95 120.79 118.19 119.29 313,837 +0.69(+0.58%)
Nov 06, 2006 119.34 119.61 118.27 118.60 203,910 -0.31(-0.26%)
Nov 03, 2006 119.33 120.00 117.00 118.91 257,652 -0.48(-0.40%)
Nov 02, 2006 117.25 119.44 116.63 119.39 202,572 +1.91(+1.63%)
Nov 01, 2006 118.54 121.01 116.90 117.48 273,946 -1.87(-1.57%)
Oct 31, 2006 118.87 120.99 118.68 119.35 340,094 +0.24(+0.20%)
Oct 30, 2006 120.18 120.39 117.24 119.11 306,473 -1.08(-0.90%)
Oct 27, 2006 115.00 122.32 114.60 120.19 659,704 +4.64(+4.02%)
Oct 26, 2006 111.15 116.00 109.91 115.55 353,142 +4.83(+4.36%)
Oct 25, 2006 109.72 111.01 109.46 110.72 292,599 +1.00(+0.91%)
Oct 24, 2006 111.09 111.41 109.40 109.72 186,101 -1.43(-1.29%)
Oct 23, 2006 110.61 112.00 109.00 111.15 189,751 +0.38(+0.34%)
Oct 20, 2006 110.58 111.17 108.56 110.77 295,976 +0.60(+0.54%)
Oct 19, 2006 109.34 110.73 108.33 110.17 229,615 +0.75(+0.69%)
Oct 18, 2006 109.64 110.98 108.55 109.42 192,905 -0.16(-0.15%)
Oct 17, 2006 110.02 110.11 107.45 109.58 253,731 -0.85(-0.77%)
Oct 16, 2006 110.37 111.43 109.52 110.43 249,115 +0.42(+0.38%)
Oct 13, 2006 108.61 110.20 108.29 110.01 221,460 +0.90(+0.82%)
Oct 12, 2006 108.90 109.34 107.73 109.11 236,994 +0.90(+0.83%)
Oct 11, 2006 107.07 109.13 106.81 108.21 308,740 +0.40(+0.37%)
Oct 10, 2006 108.33 108.70 107.00 107.81 483,221 +1.46(+1.37%)
Oct 09, 2006 104.18 106.70 103.48 106.35 252,743 +1.56(+1.49%)
Oct 06, 2006 104.19 105.22 103.27 104.79 336,847 +0.55(+0.53%)
Oct 05, 2006 103.78 104.78 102.92 104.24 184,014 +0.11(+0.11%)
Oct 04, 2006 100.72 105.11 100.11 104.13 243,059 +3.42(+3.40%)
Oct 03, 2006 99.59 102.17 98.75 100.71 187,784 +0.78(+0.78%)
Oct 02, 2006 101.32 101.79 99.35 99.93 222,066 -1.90(-1.87%)
Sep 29, 2006 100.18 102.50 99.46 101.83 256,507 +1.98(+1.98%)
Sep 28, 2006 100.44 101.07 98.55 99.85 252,076 -0.88(-0.87%)
Sep 27, 2006 98.71 102.00 98.39 100.73 291,587 +1.60(+1.61%)
Sep 26, 2006 97.86 99.66 97.48 99.13 242,007 +1.03(+1.05%)
Sep 25, 2006 96.53 99.00 95.83 98.10 202,444 +1.99(+2.07%)
Sep 22, 2006 96.93 97.17 95.08 96.11 156,744 -0.79(-0.82%)
Sep 21, 2006 98.72 99.35 96.70 96.90 180,414 -1.77(-1.79%)
Sep 20, 2006 96.83 100.38 96.67 98.67 348,498 +2.95(+3.08%)
Sep 19, 2006 96.33 96.63 94.33 95.72 308,101 -0.18(-0.19%)
Sep 18, 2006 95.50 97.39 95.00 95.90 264,435 +0.01(+0.01%)
Sep 15, 2006 96.44 97.90 95.40 95.89 326,061 +0.14(+0.15%)
Sep 14, 2006 94.08 95.75 93.69 95.75 200,691 +1.91(+2.04%)
Sep 13, 2006 94.62 95.00 93.36 93.84 270,895 -0.47(-0.50%)
Sep 12, 2006 93.09 95.09 92.02 94.31 325,047 +1.63(+1.76%)
Sep 11, 2006 90.48 92.87 89.43 92.68 290,603 +1.97(+2.17%)
Sep 08, 2006 89.15 91.25 89.15 90.71 154,486 +1.27(+1.42%)
Sep 07, 2006 90.49 90.57 88.50 89.44 240,200 -1.54(-1.69%)
Sep 06, 2006 91.52 92.35 90.70 90.98 209,104 -1.80(-1.94%)
Sep 05, 2006 92.03 93.41 91.05 92.78 182,356 +1.17(+1.28%)
Sep 01, 2006 91.25 92.05 91.11 91.61 120,803 +0.41(+0.45%)
Aug 31, 2006 91.52 92.18 90.98 91.20 165,931 -0.61(-0.66%)
Aug 30, 2006 91.87 92.25 90.86 91.81 182,787 +0.27(+0.29%)
Aug 29, 2006 91.36 91.62 89.38 91.54 337,564 +0.17(+0.19%)
Aug 28, 2006 89.88 91.79 89.88 91.37 255,317 +1.32(+1.47%)
Aug 25, 2006 90.53 91.10 89.46 90.05 235,375 -0.93(-1.02%)
Aug 24, 2006 90.88 91.72 90.00 90.98 238,100 +0.13(+0.14%)
Aug 23, 2006 92.26 92.66 89.95 90.85 249,913 -1.02(-1.10%)
Aug 22, 2006 90.77 92.96 90.76 91.86 353,144 +0.77(+0.84%)
Aug 21, 2006 92.49 93.66 90.75 91.10 288,298 -2.08(-2.23%)
Aug 18, 2006 91.76 93.35 89.66 93.18 443,100 +1.88(+2.06%)
Aug 17, 2006 89.74 92.74 89.36 91.30 407,307 +1.22(+1.35%)
Aug 16, 2006 88.94 90.54 87.35 90.08 403,357 +2.32(+2.64%)
Aug 15, 2006 86.50 88.25 85.90 87.76 494,201 +1.87(+2.18%)
Aug 14, 2006 88.11 88.45 85.10 85.89 723,831 -4.80(-5.29%)
Aug 11, 2006 90.66 91.06 89.03 90.69 276,360 -0.36(-0.40%)
Aug 10, 2006 87.65 92.05 87.65 91.05 589,238 +3.01(+3.42%)
Aug 09, 2006 87.85 89.30 87.32 88.04 465,870 +0.90(+1.03%)
Aug 08, 2006 86.60 88.25 86.17 87.14 417,545 +0.70(+0.81%)
Aug 07, 2006 86.35 87.49 85.42 86.44 188,408 -0.30(-0.35%)
Aug 04, 2006 88.45 89.32 85.66 86.74 529,494 -0.53(-0.61%)
Aug 03, 2006 85.61 88.53 84.30 87.27 524,372 +1.34(+1.56%)
Aug 02, 2006 82.14 85.93 82.14 85.93 581,855 +4.17(+5.10%)
Aug 01, 2006 82.26 82.26 80.28 81.76 448,443 -0.69(-0.84%)
Jul 31, 2006 84.15 84.59 82.36 82.45 813,014 -2.38(-2.81%)
Jul 28, 2006 75.38 86.11 75.00 84.83 1,008,915 +5.08(+6.37%)
Jul 27, 2006 83.77 84.94 78.02 79.75 574,727 -3.24(-3.90%)
Jul 26, 2006 82.50 84.29 80.46 82.99 425,592 +0.09(+0.11%)
Jul 25, 2006 80.44 83.25 80.21 82.90 480,275 +2.35(+2.92%)
Jul 24, 2006 79.14 80.85 77.62 80.55 461,379 +1.41(+1.78%)
Jul 21, 2006 78.46 79.59 78.17 79.14 554,680 +0.42(+0.53%)
Jul 20, 2006 80.15 80.51 78.50 78.72 273,018 -1.10(-1.38%)
Jul 19, 2006 79.04 80.55 79.04 79.82 630,559 +0.31(+0.39%)
Jul 18, 2006 79.52 81.35 78.12 79.51 515,560 +0.39(+0.49%)
Jul 17, 2006 81.20 83.15 78.60 79.12 534,232 -1.97(-2.43%)
Jul 14, 2006 83.66 83.82 79.60 81.09 542,402 -2.13(-2.56%)
Jul 13, 2006 82.34 85.50 81.37 83.22 559,690 -0.27(-0.32%)
Jul 12, 2006 83.83 85.83 83.09 83.49 413,845 -0.69(-0.82%)
Jul 11, 2006 83.22 84.50 82.50 84.18 582,517 +0.52(+0.62%)
Jul 10, 2006 87.25 88.50 82.61 83.66 732,611 -3.61(-4.14%)
Jul 07, 2006 92.26 92.26 86.61 87.27 867,095 -6.34(-6.77%)
Jul 06, 2006 96.72 97.21 92.76 93.61 432,770 -2.92(-3.02%)
Jul 05, 2006 97.54 99.33 96.39 96.53 378,520 -2.12(-2.15%)
Jul 03, 2006 97.00 98.98 97.00 98.65 129,595 +1.13(+1.16%)
Jun 30, 2006 95.30 97.83 93.12 97.52 618,230 +2.64(+2.78%)
Jun 29, 2006 93.94 95.00 92.03 94.88 399,500 +1.56(+1.67%)
Jun 28, 2006 92.19 94.79 91.43 93.32 224,332 +1.13(+1.23%)
Jun 27, 2006 94.25 94.57 91.96 92.19 218,408 -1.86(-1.98%)
Jun 26, 2006 93.30 94.66 92.80 94.05 217,800 +1.20(+1.29%)
Jun 23, 2006 92.68 95.25 92.14 92.85 246,269 -0.20(-0.21%)
Jun 22, 2006 93.82 94.85 92.00 93.05 329,605 -1.05(-1.12%)
Jun 21, 2006 90.94 95.01 90.94 94.10 337,619 +3.08(+3.38%)
Jun 20, 2006 92.46 93.04 91.00 91.02 239,006 -1.73(-1.87%)
Jun 19, 2006 94.15 95.09 92.29 92.75 493,603 -0.87(-0.93%)
Jun 16, 2006 92.70 93.90 90.17 93.62 626,237 +0.92(+0.99%)
Jun 15, 2006 88.63 93.29 88.17 92.70 410,806 +5.16(+5.89%)
Jun 14, 2006 86.51 88.61 86.30 87.54 245,689 +1.02(+1.18%)
Jun 13, 2006 86.54 88.68 86.10 86.52 485,117 -0.08(-0.09%)
Jun 12, 2006 89.70 90.07 86.50 86.60 457,120 -3.01(-3.36%)
Jun 09, 2006 92.19 93.40 88.25 89.61 388,788 -2.11(-2.30%)
Jun 08, 2006 90.50 92.46 88.64 91.72 408,265 +1.13(+1.25%)
Jun 07, 2006 91.18 94.15 90.40 90.59 404,216 -0.77(-0.84%)
Jun 06, 2006 92.14 92.16 89.27 91.36 347,238 -0.22(-0.24%)
Jun 05, 2006 95.43 96.07 91.50 91.58 369,786 -4.26(-4.44%)
Jun 02, 2006 96.22 96.60 94.57 95.84 242,533 +0.67(+0.70%)
Jun 01, 2006 94.76 95.36 93.22 95.17 286,159 +0.79(+0.84%)
May 31, 2006 92.82 95.35 92.09 94.38 347,828 +2.08(+2.25%)
May 30, 2006 95.24 96.00 92.30 92.30 295,368 -3.55(-3.70%)
May 26, 2006 97.10 97.85 95.04 95.85 172,752 -1.33(-1.37%)
May 25, 2006 94.90 97.49 94.90 97.18 301,130 +2.33(+2.46%)
May 24, 2006 93.45 95.95 91.52 94.85 396,326 +1.40(+1.50%)
May 23, 2006 94.61 97.00 93.18 93.45 444,878 -0.32(-0.34%)
May 22, 2006 97.01 97.01 93.10 93.77 461,925 -3.26(-3.36%)
May 19, 2006 98.36 99.62 95.68 97.03 464,658 -1.69(-1.71%)
May 18, 2006 100.82 102.84 98.37 98.72 306,856 -2.28(-2.26%)
May 17, 2006 103.00 103.00 100.39 101.00 310,873 -2.50(-2.42%)
May 16, 2006 105.31 105.98 103.05 103.50 255,328 -1.50(-1.43%)
May 15, 2006 102.90 105.22 101.82 105.00 395,611 +1.76(+1.70%)
May 12, 2006 104.72 104.92 102.61 103.24 226,607 -2.00(-1.90%)
May 11, 2006 107.42 109.00 104.65 105.24 347,840 -2.18(-2.03%)
May 10, 2006 107.28 109.19 106.56 107.42 268,580 +0.26(+0.24%)
May 09, 2006 106.42 107.87 105.79 107.16 258,373 +0.05(+0.05%)
May 08, 2006 105.81 107.16 104.53 107.11 317,203 +1.30(+1.23%)
May 05, 2006 103.60 106.40 103.53 105.81 297,121 +2.76(+2.68%)
May 04, 2006 101.00 103.70 100.12 103.05 410,045 +1.95(+1.93%)
May 03, 2006 100.61 101.49 98.10 101.10 396,301 +0.95(+0.95%)
May 02, 2006 98.62 100.37 98.31 100.15 346,528 +1.62(+1.64%)
May 01, 2006 93.74 100.73 93.74 98.53 684,715 +4.79(+5.11%)
Apr 28, 2006 96.86 98.00 93.31 93.74 872,100 -7.46(-7.37%)
Apr 27, 2006 105.73 105.73 100.47 101.20 478,330 -4.37(-4.14%)
Apr 26, 2006 108.82 108.96 105.37 105.57 319,920 -2.54(-2.35%)
Apr 25, 2006 106.22 109.50 105.65 108.11 291,150 +2.02(+1.90%)
Apr 24, 2006 106.17 107.43 105.10 106.09 266,516 -0.37(-0.35%)
Apr 21, 2006 107.11 107.80 104.10 106.46 383,130 +0.28(+0.26%)
Apr 20, 2006 105.90 107.64 105.15 106.18 188,463 +0.08(+0.08%)
Apr 19, 2006 103.68 106.37 103.43 106.10 317,307 +2.92(+2.83%)
Apr 18, 2006 103.05 104.30 102.59 103.18 353,423 +0.13(+0.13%)
Apr 17, 2006 104.03 104.45 102.20 103.05 405,921 +0.33(+0.32%)
Apr 13, 2006 103.11 104.27 102.10 102.72 314,406 -0.64(-0.62%)
Apr 12, 2006 104.45 104.98 102.76 103.36 292,221 -1.09(-1.04%)
Apr 11, 2006 105.53 106.73 104.15 104.45 126,018 -0.55(-0.52%)
Apr 10, 2006 103.63 106.20 103.63 105.00 205,161 +0.75(+0.72%)
Apr 07, 2006 106.20 108.40 103.83 104.25 227,563 -1.52(-1.44%)
Apr 06, 2006 104.90 106.05 104.72 105.77 168,995 +0.68(+0.65%)
Apr 05, 2006 105.75 106.00 104.55 105.09 188,677 -0.02(-0.02%)
Apr 04, 2006 105.36 105.68 104.29 105.11 208,958 +0.63(+0.60%)
Apr 03, 2006 106.03 106.30 104.24 104.48 294,205 -0.81(-0.77%)
Mar 31, 2006 105.06 105.91 104.07 105.29 178,461 +0.17(+0.16%)
Mar 30, 2006 105.15 107.28 104.86 105.12 167,609 -0.64(-0.61%)
Mar 29, 2006 103.90 106.93 103.61 105.76 320,561 +1.72(+1.65%)
Mar 28, 2006 105.21 106.01 103.89 104.04 248,502 -0.57(-0.54%)
Mar 27, 2006 104.97 106.17 104.20 104.61 216,862 -0.02(-0.02%)
Mar 24, 2006 105.62 105.63 103.70 104.63 205,766 -0.58(-0.55%)
Mar 23, 2006 104.36 105.85 104.36 105.21 180,400 +0.58(+0.55%)
Mar 22, 2006 103.39 105.53 103.28 104.63 191,200 +1.00(+0.96%)
Mar 21, 2006 106.01 106.87 103.48 103.63 355,567 -2.11(-2.00%)
Mar 20, 2006 106.96 107.33 105.58 105.74 205,921 -0.81(-0.76%)
Mar 17, 2006 105.30 107.14 104.48 106.55 416,946 +1.67(+1.59%)
Mar 16, 2006 107.70 109.00 104.68 104.88 247,712 -2.70(-2.51%)
Mar 15, 2006 106.56 107.70 105.27 107.58 321,811 +1.08(+1.01%)
Mar 14, 2006 103.62 106.75 102.78 106.50 412,415 +3.48(+3.38%)
Mar 13, 2006 99.67 103.71 99.67 103.02 382,358 +3.52(+3.54%)
Mar 10, 2006 97.05 100.66 96.02 99.50 386,079 +2.45(+2.52%)
Mar 09, 2006 97.37 98.00 97.03 97.05 390,682 -1.05(-1.07%)
Mar 08, 2006 97.50 99.20 96.63 98.10 218,342 +0.04(+0.04%)
Mar 07, 2006 98.26 98.71 97.03 98.06 376,327 -0.32(-0.33%)
Mar 06, 2006 100.00 100.85 98.29 98.38 270,888 -1.60(-1.60%)
Mar 03, 2006 97.96 100.80 97.36 99.98 334,475 +1.53(+1.55%)
Mar 02, 2006 98.48 102.69 97.43 98.45 562,785 -0.30(-0.30%)
Mar 01, 2006 93.37 99.50 92.04 98.75 776,194 +7.07(+7.71%)
Feb 28, 2006 94.86 95.01 91.67 91.68 227,048 -3.18(-3.35%)
Feb 27, 2006 95.03 96.14 94.12 94.86 213,680 +0.00(+0.00%)
Feb 24, 2006 94.26 95.00 93.95 94.86 147,806 +0.38(+0.40%)
Feb 23, 2006 94.18 94.73 92.92 94.48 231,149 +0.86(+0.92%)
Feb 22, 2006 92.16 95.00 92.16 93.62 203,172 +1.04(+1.12%)
Feb 21, 2006 92.02 93.66 92.02 92.58 215,405 +0.02(+0.02%)
Feb 17, 2006 91.73 93.20 91.50 92.56 255,159 +0.15(+0.16%)
Feb 16, 2006 90.80 92.98 90.20 92.41 265,700 +1.57(+1.73%)
Feb 15, 2006 90.97 92.08 90.46 90.84 258,222 -0.39(-0.43%)
Feb 14, 2006 90.91 92.04 90.20 91.23 362,621 +0.72(+0.80%)
Feb 13, 2006 91.88 92.22 89.66 90.51 238,385 -1.85(-2.00%)
Feb 10, 2006 92.75 93.24 90.94 92.36 260,953 -0.64(-0.69%)
Feb 09, 2006 93.00 94.46 92.85 93.00 166,168 +0.03(+0.03%)
Feb 08, 2006 93.86 94.35 92.48 92.97 214,214 -0.42(-0.45%)
Feb 07, 2006 93.15 94.42 92.03 93.39 321,713 -0.18(-0.19%)
Feb 06, 2006 93.13 93.98 92.57 93.57 192,015 +0.39(+0.42%)
Feb 03, 2006 91.55 94.25 91.10 93.18 294,933 +1.55(+1.69%)
Feb 02, 2006 91.49 93.12 90.52 91.63 483,945 +0.13(+0.14%)
Feb 01, 2006 91.58 94.12 90.11 91.50 1,225,121 -4.61(-4.80%)
Jan 31, 2006 98.62 99.54 95.22 96.11 679,141 -3.43(-3.45%)
Jan 30, 2006 98.68 101.99 98.57 99.54 509,514 +1.60(+1.63%)
Jan 27, 2006 95.70 98.50 95.70 97.94 331,520 +2.24(+2.34%)
Jan 26, 2006 94.75 96.70 93.47 95.70 215,235 +1.27(+1.34%)
Jan 25, 2006 92.61 95.27 92.61 94.43 334,488 +2.84(+3.10%)
Jan 24, 2006 91.78 93.56 90.88 91.59 340,853 -0.36(-0.39%)
Jan 23, 2006 93.50 94.46 87.60 91.95 887,887 -1.29(-1.38%)
Jan 20, 2006 95.95 95.95 93.16 93.24 385,687 -2.22(-2.33%)
Jan 19, 2006 94.50 96.00 94.50 95.46 227,780 +1.22(+1.29%)
Jan 18, 2006 93.53 95.45 93.18 94.24 279,721 -0.75(-0.79%)
Jan 17, 2006 95.00 96.84 94.62 94.99 265,903 -0.64(-0.67%)
Jan 13, 2006 93.99 96.45 93.13 95.63 277,353 +2.05(+2.19%)
Jan 12, 2006 92.69 95.50 92.25 93.58 423,100 -1.87(-1.96%)
Jan 11, 2006 95.00 99.64 94.11 95.45 591,169 +1.02(+1.08%)
Jan 10, 2006 93.38 95.60 93.26 94.43 415,904 -2.07(-2.15%)
Jan 09, 2006 94.39 99.98 93.40 96.50 718,844 +1.98(+2.09%)
Jan 06, 2006 89.91 96.33 89.30 94.52 1,122,134 +6.81(+7.76%)
Jan 05, 2006 86.40 88.19 86.16 87.71 215,118 +1.32(+1.53%)
Jan 04, 2006 86.96 87.71 86.00 86.39 323,255 -0.62(-0.71%)
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.