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

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2009 93.67 94.02 94.02 94.02 68,200 +0.30(+0.32%)
Dec 30, 2009 94.76 94.76 92.91 93.72 69,494 -1.15(-1.21%)
Dec 29, 2009 95.00 95.00 93.31 94.87 45,321 +0.26(+0.27%)
Dec 28, 2009 95.64 96.59 94.00 94.61 63,994 -0.75(-0.79%)
Dec 24, 2009 94.12 95.52 93.83 95.36 45,893 +1.69(+1.80%)
Dec 23, 2009 89.22 94.04 88.64 93.67 148,721 +4.35(+4.87%)
Dec 22, 2009 89.13 89.94 88.34 89.32 64,358 +0.56(+0.63%)
Dec 21, 2009 88.75 90.00 87.33 88.76 78,498 +0.57(+0.65%)
Dec 18, 2009 83.47 89.63 82.87 88.19 304,024 +5.38(+6.50%)
Dec 17, 2009 85.85 86.44 82.34 82.81 165,778 -3.44(-3.99%)
Dec 16, 2009 88.75 88.75 85.97 86.25 75,125 -1.78(-2.02%)
Dec 15, 2009 88.15 88.93 87.76 88.03 77,504 -0.17(-0.19%)
Dec 14, 2009 87.22 88.20 86.16 88.20 56,378 +1.12(+1.29%)
Dec 11, 2009 87.29 87.91 86.42 87.08 35,021 +0.14(+0.16%)
Dec 10, 2009 86.81 87.20 86.69 86.94 74,047 +0.54(+0.62%)
Dec 09, 2009 88.02 88.02 85.81 86.40 104,114 -1.62(-1.84%)
Dec 08, 2009 88.79 89.43 88.01 88.02 35,433 -1.10(-1.23%)
Dec 07, 2009 89.52 90.47 88.86 89.12 43,856 -0.68(-0.76%)
Dec 04, 2009 89.02 90.23 88.14 89.80 65,201 +1.44(+1.63%)
Dec 03, 2009 89.90 90.40 88.20 88.36 43,604 -1.03(-1.15%)
Dec 02, 2009 89.64 90.99 89.24 89.39 71,149 -0.11(-0.12%)
Dec 01, 2009 88.05 89.74 88.05 89.50 126,049 +1.93(+2.20%)
Nov 30, 2009 88.00 88.48 86.16 87.57 100,504 -0.53(-0.60%)
Nov 27, 2009 88.31 89.45 87.23 88.10 57,190 -1.89(-2.10%)
Nov 25, 2009 90.45 90.61 89.68 89.99 59,114 -0.41(-0.45%)
Nov 24, 2009 91.38 91.38 89.05 90.40 91,108 -0.98(-1.07%)
Nov 23, 2009 90.11 91.42 89.97 91.38 74,302 +1.92(+2.15%)
Nov 20, 2009 88.97 89.90 88.50 89.46 87,806 +0.24(+0.27%)
Nov 19, 2009 90.61 91.14 89.07 89.22 139,036 -2.59(-2.82%)
Nov 18, 2009 90.70 92.11 89.12 91.81 114,265 +0.85(+0.93%)
Nov 17, 2009 91.54 91.54 89.76 90.96 86,104 -0.45(-0.49%)
Nov 16, 2009 89.85 91.75 89.76 91.41 141,276 +1.51(+1.68%)
Nov 13, 2009 88.92 89.91 88.54 89.90 67,015 +0.56(+0.63%)
Nov 12, 2009 91.00 92.00 89.02 89.34 131,730 -1.50(-1.65%)
Nov 11, 2009 88.56 90.85 88.43 90.84 93,487 +2.53(+2.86%)
Nov 10, 2009 91.13 91.25 88.10 88.31 93,393 -2.75(-3.02%)
Nov 09, 2009 87.10 91.40 87.10 91.06 253,215 +4.80(+5.56%)
Nov 06, 2009 86.13 87.84 85.65 86.26 109,644 -0.52(-0.60%)
Nov 05, 2009 86.26 87.80 86.04 86.78 125,947 +0.41(+0.47%)
Nov 04, 2009 84.03 87.64 84.03 86.37 156,456 +0.65(+0.76%)
Nov 03, 2009 87.33 88.22 83.72 85.72 223,311 -0.83(-0.96%)
Nov 02, 2009 88.17 88.99 84.85 86.55 285,178 -0.72(-0.83%)
Oct 30, 2009 84.34 91.78 83.00 87.27 1,511,676 +13.83(+18.83%)
Oct 29, 2009 74.00 74.47 72.73 73.44 168,284 -0.46(-0.62%)
Oct 28, 2009 74.95 76.48 73.89 73.90 149,392 -1.53(-2.03%)
Oct 27, 2009 75.72 76.76 74.50 75.43 126,298 -0.46(-0.61%)
Oct 26, 2009 75.54 77.00 75.44 75.89 178,643 +0.19(+0.25%)
Oct 23, 2009 75.41 75.95 73.95 75.70 170,106 +2.10(+2.85%)
Oct 22, 2009 72.51 74.05 71.97 73.60 83,565 +1.61(+2.24%)
Oct 21, 2009 74.45 74.98 71.98 71.99 171,729 -2.85(-3.81%)
Oct 20, 2009 74.57 75.39 74.33 74.84 143,990 -0.05(-0.07%)
Oct 19, 2009 74.60 75.44 74.00 74.89 144,454 +1.17(+1.59%)
Oct 16, 2009 74.18 74.88 73.58 73.72 213,999 -0.70(-0.94%)
Oct 15, 2009 71.30 75.12 71.30 74.42 186,278 +3.16(+4.43%)
Oct 14, 2009 70.98 71.44 70.53 71.26 62,575 +0.83(+1.18%)
Oct 13, 2009 70.75 71.25 70.00 70.43 86,969 -0.61(-0.86%)
Oct 12, 2009 72.70 72.99 70.50 71.04 85,993 -0.97(-1.35%)
Oct 09, 2009 70.77 72.05 70.39 72.01 97,187 +1.07(+1.51%)
Oct 08, 2009 72.95 73.98 70.77 70.94 166,929 -1.48(-2.04%)
Oct 07, 2009 75.05 75.25 72.22 72.42 120,151 -2.67(-3.56%)
Oct 06, 2009 71.36 75.15 71.36 75.09 177,847 +3.99(+5.61%)
Oct 05, 2009 69.42 71.59 68.70 71.10 82,381 +1.53(+2.20%)
Oct 02, 2009 70.00 70.42 69.23 69.57 60,357 -0.96(-1.36%)
Oct 01, 2009 71.42 72.62 69.87 70.53 113,857 -1.01(-1.41%)
Sep 30, 2009 72.20 72.66 70.75 71.54 68,522 -0.40(-0.56%)
Sep 29, 2009 71.87 73.00 71.75 71.94 45,951 +0.34(+0.47%)
Sep 28, 2009 72.01 72.69 71.22 71.60 70,984 +0.28(+0.39%)
Sep 25, 2009 71.91 72.29 71.12 71.32 31,940 -0.56(-0.78%)
Sep 24, 2009 71.41 72.49 71.41 71.88 65,374 +0.38(+0.53%)
Sep 23, 2009 72.66 73.03 71.26 71.50 59,575 -1.25(-1.72%)
Sep 22, 2009 72.00 72.89 71.47 72.75 81,175 +1.01(+1.41%)
Sep 21, 2009 68.92 72.55 68.58 71.74 395,712 +4.51(+6.71%)
Sep 18, 2009 67.56 67.69 66.71 67.23 76,737 -0.19(-0.28%)
Sep 17, 2009 67.57 67.70 66.79 67.42 50,824 -0.38(-0.56%)
Sep 16, 2009 67.26 67.80 66.39 67.80 57,264 +0.25(+0.37%)
Sep 15, 2009 67.24 67.89 67.24 67.55 63,046 -0.07(-0.10%)
Sep 14, 2009 66.27 68.19 66.06 67.62 105,909 +1.05(+1.58%)
Sep 11, 2009 64.95 67.09 63.81 66.57 125,724 +1.57(+2.42%)
Sep 10, 2009 65.28 65.64 64.75 65.00 86,334 -0.53(-0.81%)
Sep 09, 2009 65.64 66.88 63.95 65.53 88,664 -0.34(-0.52%)
Sep 08, 2009 65.46 65.94 64.72 65.87 90,084 +0.71(+1.09%)
Sep 04, 2009 63.51 65.16 63.34 65.16 75,691 +1.65(+2.60%)
Sep 03, 2009 63.07 63.65 62.45 63.51 57,142 +0.51(+0.81%)
Sep 02, 2009 62.27 63.51 62.27 63.00 104,363 +0.39(+0.62%)
Sep 01, 2009 62.16 62.87 61.81 62.61 130,041 +0.86(+1.39%)
Aug 31, 2009 62.23 62.23 61.18 61.75 68,868 -0.03(-0.05%)
Aug 28, 2009 62.64 63.00 61.67 61.78 63,361 -0.67(-1.07%)
Aug 27, 2009 62.68 62.96 61.92 62.45 74,920 -0.52(-0.83%)
Aug 26, 2009 61.93 62.98 61.93 62.97 47,421 +0.80(+1.29%)
Aug 25, 2009 62.93 62.93 61.78 62.17 45,141 -0.67(-1.07%)
Aug 24, 2009 62.51 63.26 62.19 62.84 41,856 +0.85(+1.37%)
Aug 21, 2009 62.92 62.92 61.66 61.99 96,772 -0.41(-0.66%)
Aug 20, 2009 62.71 62.87 62.03 62.40 38,409 -0.29(-0.46%)
Aug 19, 2009 60.54 63.14 60.54 62.69 76,753 +1.36(+2.22%)
Aug 18, 2009 60.33 61.98 60.32 61.33 64,367 +0.27(+0.44%)
Aug 17, 2009 60.71 61.74 60.65 61.06 58,299 -0.65(-1.05%)
Aug 14, 2009 62.99 63.13 61.16 61.71 99,258 -1.29(-2.05%)
Aug 13, 2009 64.05 64.05 62.75 63.00 57,724 -0.54(-0.85%)
Aug 12, 2009 63.88 64.95 63.01 63.54 157,303 -0.09(-0.14%)
Aug 11, 2009 63.50 64.03 62.77 63.63 75,624 +0.03(+0.05%)
Aug 10, 2009 63.27 64.02 62.73 63.60 66,470 +0.17(+0.27%)
Aug 07, 2009 64.59 64.59 63.27 63.43 76,348 -0.25(-0.39%)
Aug 06, 2009 64.22 64.84 63.22 63.68 76,353 -0.48(-0.75%)
Aug 05, 2009 64.00 64.49 62.97 64.16 112,255 -0.08(-0.12%)
Aug 04, 2009 61.70 64.26 61.54 64.24 216,000 +2.39(+3.86%)
Aug 03, 2009 61.36 62.95 61.01 61.85 141,105 +0.93(+1.53%)
Jul 31, 2009 62.47 63.07 59.75 60.92 446,047 +2.31(+3.94%)
Jul 30, 2009 59.19 60.21 57.30 58.61 131,519 +0.08(+0.14%)
Jul 29, 2009 58.02 58.92 57.20 58.53 106,714 -0.03(-0.05%)
Jul 28, 2009 57.57 58.71 57.57 58.56 129,803 +0.46(+0.79%)
Jul 27, 2009 58.52 58.74 57.62 58.10 42,300 -0.90(-1.53%)
Jul 24, 2009 58.15 59.24 57.73 59.00 134,090 +0.85(+1.46%)
Jul 23, 2009 56.18 58.62 55.96 58.15 176,464 +2.05(+3.65%)
Jul 22, 2009 55.75 56.10 55.03 56.10 56,178 +0.60(+1.08%)
Jul 21, 2009 54.66 55.84 54.46 55.50 109,785 +1.00(+1.83%)
Jul 20, 2009 54.47 54.98 54.05 54.50 72,111 +0.55(+1.02%)
Jul 17, 2009 53.88 54.23 53.01 53.95 83,141 +0.19(+0.35%)
Jul 16, 2009 52.97 53.99 51.88 53.76 120,253 +0.70(+1.32%)
Jul 15, 2009 51.71 53.30 51.71 53.06 154,969 +0.28(+0.53%)
Jul 14, 2009 53.03 53.50 52.29 52.78 79,050 -0.14(-0.26%)
Jul 13, 2009 51.30 53.36 50.10 52.92 123,209 +1.86(+3.64%)
Jul 10, 2009 50.92 51.54 50.30 51.06 44,246 +0.03(+0.06%)
Jul 09, 2009 51.80 52.45 50.62 51.03 41,632 -0.19(-0.37%)
Jul 08, 2009 51.30 52.00 50.77 51.22 101,544 +0.29(+0.57%)
Jul 07, 2009 52.03 52.19 50.80 50.93 136,655 -0.92(-1.77%)
Jul 06, 2009 48.46 52.17 48.46 51.85 180,715 +2.52(+5.11%)
Jul 02, 2009 50.29 50.29 48.71 49.33 72,929 -1.61(-3.16%)
Jul 01, 2009 47.01 52.09 47.01 50.94 89,561 +0.72(+1.43%)
Jun 30, 2009 50.11 50.99 48.95 50.22 69,182 -0.01(-0.02%)
Jun 29, 2009 50.82 51.27 49.46 50.23 71,009 -0.57(-1.12%)
Jun 26, 2009 49.58 51.44 48.99 50.80 173,249 +1.10(+2.21%)
Jun 25, 2009 49.33 50.55 49.18 49.70 53,898 +0.13(+0.26%)
Jun 24, 2009 49.46 50.40 48.50 49.57 56,951 +0.39(+0.79%)
Jun 23, 2009 49.02 50.84 48.74 49.18 76,804 -0.82(-1.64%)
Jun 22, 2009 51.56 51.91 49.87 50.00 116,527 -2.12(-4.07%)
Jun 19, 2009 50.76 52.45 50.57 52.12 241,914 +1.87(+3.72%)
Jun 18, 2009 46.88 50.31 46.00 50.25 282,041 +3.25(+6.91%)
Jun 17, 2009 46.91 47.66 46.55 47.00 97,570 +0.14(+0.30%)
Jun 16, 2009 48.06 48.42 46.84 46.86 78,978 -0.86(-1.80%)
Jun 15, 2009 48.29 48.55 47.14 47.72 76,701 -1.08(-2.21%)
Jun 12, 2009 49.01 49.04 48.16 48.80 33,154 -0.43(-0.87%)
Jun 11, 2009 49.48 49.85 49.00 49.23 39,049 -0.07(-0.14%)
Jun 10, 2009 49.47 49.47 48.73 49.30 76,107 +0.36(+0.74%)
Jun 09, 2009 49.22 49.33 48.80 48.94 43,612 +0.10(+0.20%)
Jun 08, 2009 48.64 49.41 48.30 48.84 102,650 -0.08(-0.16%)
Jun 05, 2009 49.10 49.15 48.53 48.92 115,796 +0.40(+0.82%)
Jun 04, 2009 47.97 48.59 47.36 48.52 73,170 +0.53(+1.10%)
Jun 03, 2009 47.25 47.99 47.01 47.99 103,740 +0.51(+1.07%)
Jun 02, 2009 47.20 47.60 46.05 47.48 106,673 +0.21(+0.44%)
Jun 01, 2009 47.00 47.41 46.65 47.27 146,628 +0.47(+1.00%)
May 29, 2009 47.00 47.15 45.26 46.80 118,110 +0.08(+0.17%)
May 28, 2009 46.81 47.00 45.98 46.72 96,438 +0.12(+0.26%)
May 27, 2009 46.08 47.12 46.08 46.60 177,789 +0.23(+0.50%)
May 26, 2009 45.00 46.50 45.00 46.37 175,929 +1.06(+2.34%)
May 22, 2009 45.14 45.98 44.82 45.31 87,512 -0.08(-0.18%)
May 21, 2009 46.45 46.57 44.93 45.39 125,199 -1.47(-3.14%)
May 20, 2009 46.43 47.06 45.90 46.86 146,936 +0.76(+1.65%)
May 19, 2009 45.87 46.62 45.50 46.10 90,670 -0.05(-0.11%)
May 18, 2009 46.09 46.19 45.10 46.15 160,378 +0.19(+0.41%)
May 15, 2009 44.48 46.10 44.14 45.96 244,794 +1.41(+3.16%)
May 14, 2009 45.04 45.04 43.86 44.55 123,772 -0.23(-0.51%)
May 13, 2009 43.54 45.72 43.24 44.78 230,658 +0.55(+1.24%)
May 12, 2009 44.24 44.36 43.10 44.23 131,092 +0.36(+0.82%)
May 11, 2009 43.05 44.33 42.74 43.87 126,824 +0.06(+0.14%)
May 08, 2009 41.65 43.82 41.44 43.81 236,827 +2.51(+6.08%)
May 07, 2009 41.26 41.96 40.01 41.30 172,723 +0.34(+0.83%)
May 06, 2009 41.89 42.13 40.57 40.96 197,196 -0.65(-1.56%)
May 05, 2009 40.97 42.29 40.74 41.61 149,673 +0.69(+1.69%)
May 04, 2009 40.96 41.19 39.09 40.92 177,783 +2.08(+5.36%)
May 01, 2009 38.94 39.76 38.61 38.84 84,985 -0.07(-0.18%)
Apr 30, 2009 39.83 40.34 38.78 38.91 78,180 -0.72(-1.82%)
Apr 29, 2009 39.41 40.10 38.88 39.63 52,764 +0.35(+0.89%)
Apr 28, 2009 38.26 39.78 38.26 39.28 130,134 +0.44(+1.13%)
Apr 27, 2009 38.87 40.17 38.57 38.84 93,049 -0.57(-1.45%)
Apr 24, 2009 39.53 40.23 38.81 39.41 132,100 +0.08(+0.20%)
Apr 23, 2009 39.19 39.53 38.47 39.33 86,563 +0.37(+0.95%)
Apr 22, 2009 38.83 40.20 38.83 38.96 85,543 -0.36(-0.92%)
Apr 21, 2009 38.83 39.62 38.77 39.32 81,405 +0.39(+1.00%)
Apr 20, 2009 39.29 39.86 38.19 38.93 142,588 -1.06(-2.65%)
Apr 17, 2009 39.83 40.00 39.40 39.99 78,766 +0.29(+0.73%)
Apr 16, 2009 39.32 40.26 38.10 39.70 136,601 +0.83(+2.14%)
Apr 15, 2009 38.68 39.27 38.45 38.87 75,783 +0.20(+0.52%)
Apr 14, 2009 38.57 39.26 37.82 38.67 133,346 -0.40(-1.02%)
Apr 13, 2009 38.44 39.35 38.06 39.07 104,540 +0.40(+1.03%)
Apr 09, 2009 38.05 39.00 37.93 38.67 76,349 +0.94(+2.49%)
Apr 08, 2009 36.63 38.42 35.73 37.73 117,884 +0.36(+0.96%)
Apr 07, 2009 37.59 38.56 37.37 37.37 57,844 -0.80(-2.10%)
Apr 06, 2009 37.62 38.36 36.61 38.17 118,847 +0.04(+0.10%)
Apr 03, 2009 37.38 38.19 37.29 38.13 62,432 +0.66(+1.76%)
Apr 02, 2009 36.68 37.87 36.18 37.47 136,557 +1.34(+3.71%)
Apr 01, 2009 33.90 36.13 33.68 36.13 127,240 +1.94(+5.67%)
Mar 31, 2009 33.93 35.74 33.93 34.19 110,239 +0.77(+2.30%)
Mar 30, 2009 33.97 33.97 33.13 33.42 87,567 -4.35(-11.52%)
Mar 26, 2009 37.13 37.78 36.51 37.77 119,213 +1.00(+2.72%)
Mar 25, 2009 36.35 36.77 35.91 36.77 108,641 +0.79(+2.20%)
Mar 24, 2009 35.99 36.79 35.98 35.98 101,321 -0.45(-1.24%)
Mar 23, 2009 35.75 36.43 34.58 36.43 92,873 +1.83(+5.29%)
Mar 20, 2009 33.89 34.89 33.89 34.60 177,690 +0.93(+2.76%)
Mar 19, 2009 34.54 34.76 33.57 33.67 63,584 -0.63(-1.84%)
Mar 18, 2009 33.28 34.30 32.69 34.30 85,677 +0.78(+2.33%)
Mar 17, 2009 32.90 33.52 32.45 33.52 47,200 +0.62(+1.88%)
Mar 16, 2009 33.58 33.58 32.64 32.90 91,214 -0.57(-1.70%)
Mar 13, 2009 33.17 33.74 32.83 33.47 77,581 +0.48(+1.45%)
Mar 12, 2009 34.11 34.76 32.81 32.99 288,820 -1.10(-3.23%)
Mar 11, 2009 34.48 35.09 33.76 34.09 113,964 -0.30(-0.87%)
Mar 10, 2009 33.24 34.46 32.90 34.39 104,415 +1.76(+5.39%)
Mar 09, 2009 33.39 34.07 32.55 32.63 98,781 -1.17(-3.46%)
Mar 06, 2009 33.80 34.29 32.90 33.80 80,077 +0.24(+0.72%)
Mar 05, 2009 33.98 34.55 33.54 33.56 115,158 -0.93(-2.70%)
Mar 04, 2009 34.59 35.45 34.00 34.49 119,589 -0.67(-1.91%)
Mar 02, 2009 35.95 36.00 34.49 35.16 180,773 -1.37(-3.75%)
Feb 27, 2009 36.04 37.19 36.00 36.53 131,299 -0.19(-0.52%)
Feb 26, 2009 37.59 38.36 36.61 36.72 135,782 -0.69(-1.84%)
Feb 25, 2009 38.65 38.80 36.90 37.41 98,129 -1.24(-3.21%)
Feb 24, 2009 38.51 39.01 37.40 38.65 112,520 +0.50(+1.31%)
Feb 23, 2009 39.61 39.61 37.79 38.15 99,202 -1.37(-3.47%)
Feb 20, 2009 38.90 40.14 38.72 39.52 141,198 -0.01(-0.03%)
Feb 19, 2009 40.72 40.96 39.53 39.53 103,258 -0.96(-2.37%)
Feb 18, 2009 39.13 40.98 39.11 40.49 206,018 +1.66(+4.28%)
Feb 17, 2009 39.66 40.11 38.78 38.83 118,447 -1.72(-4.24%)
Feb 13, 2009 40.19 40.85 39.71 40.55 100,038 +0.37(+0.92%)
Feb 12, 2009 39.24 40.35 39.07 40.18 103,307 +0.20(+0.50%)
Feb 11, 2009 40.33 40.61 39.30 39.98 92,878 -0.05(-0.12%)
Feb 10, 2009 41.71 42.58 39.95 40.03 99,537 -1.83(-4.37%)
Feb 09, 2009 41.65 42.37 40.79 41.86 65,019 +0.19(+0.46%)
Feb 06, 2009 40.44 41.80 40.16 41.67 120,644 +1.09(+2.69%)
Feb 05, 2009 39.22 41.06 38.95 40.58 131,169 +1.08(+2.73%)
Feb 04, 2009 40.07 40.16 39.17 39.50 128,855 -0.68(-1.69%)
Feb 03, 2009 40.09 40.54 38.57 40.18 128,207 +0.18(+0.45%)
Feb 02, 2009 40.90 42.23 39.30 40.00 291,867 +1.30(+3.36%)
Jan 30, 2009 40.30 40.37 38.34 38.70 122,801 -1.16(-2.91%)
Jan 29, 2009 39.46 41.48 39.12 39.86 178,971 -0.13(-0.33%)
Jan 28, 2009 39.39 40.44 39.00 39.99 128,740 +0.81(+2.07%)
Jan 27, 2009 38.29 39.41 38.05 39.18 98,731 +0.89(+2.32%)
Jan 26, 2009 37.67 39.34 37.49 38.29 109,483 +0.56(+1.48%)
Jan 23, 2009 36.75 38.21 36.75 37.73 72,444 +0.24(+0.64%)
Jan 22, 2009 38.35 39.12 36.91 37.49 110,757 -1.60(-4.09%)
Jan 21, 2009 36.81 39.34 36.28 39.09 143,554 +2.70(+7.42%)
Jan 20, 2009 37.19 37.83 35.40 36.39 140,013 -1.36(-3.60%)
Jan 16, 2009 39.07 39.11 36.20 37.75 161,360 -0.63(-1.64%)
Jan 15, 2009 36.92 38.91 36.50 38.38 176,990 +1.38(+3.73%)
Jan 14, 2009 36.99 37.72 36.55 37.00 105,438 -0.52(-1.39%)
Jan 13, 2009 37.52 38.21 36.88 37.52 93,528 +0.02(+0.05%)
Jan 12, 2009 37.57 38.17 37.17 37.50 84,360 -0.46(-1.21%)
Jan 09, 2009 38.76 39.07 37.69 37.96 111,256 -0.91(-2.34%)
Jan 08, 2009 38.24 39.13 37.18 38.87 133,011 +0.39(+1.01%)
Jan 07, 2009 37.51 38.72 36.83 38.48 108,054 +0.39(+1.02%)
Jan 06, 2009 37.64 39.54 37.50 38.09 109,099 +0.85(+2.28%)
Jan 05, 2009 37.33 37.56 36.70 37.24 71,527 -0.04(-0.11%)
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.