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

Microstrategy Cl A (NQ: MSTR )

1,214.20 +6.04 (+0.50%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 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 (%)
Aug 31, 2021 702.33 705.00 687.09 694.30 530,486 -8.69(-1.24%)
Aug 30, 2021 702.59 708.32 693.97 702.99 528,404 -4.21(-0.60%)
Aug 27, 2021 699.50 721.09 695.05 707.20 810,876 +13.54(+1.95%)
Aug 26, 2021 712.00 714.50 691.55 693.66 569,595 -32.91(-4.53%)
Aug 25, 2021 714.65 735.10 705.00 726.57 664,456 +11.07(+1.55%)
Aug 24, 2021 717.93 717.93 691.22 715.50 810,878 -3.01(-0.42%)
Aug 23, 2021 741.90 747.78 710.06 718.51 813,057 +1.95(+0.27%)
Aug 20, 2021 686.17 727.99 683.01 716.56 982,061 +40.30(+5.96%)
Aug 19, 2021 646.34 678.60 641.43 676.26 672,592 +21.21(+3.24%)
Aug 18, 2021 659.12 678.00 652.68 655.05 547,104 -8.64(-1.30%)
Aug 17, 2021 691.07 700.00 657.48 663.69 661,050 -33.82(-4.85%)
Aug 16, 2021 740.00 741.00 692.21 697.51 672,036 -30.49(-4.19%)
Aug 13, 2021 745.00 753.89 726.10 728.00 657,358 +7.01(+0.97%)
Aug 12, 2021 724.72 730.80 712.40 720.99 720,095 -26.50(-3.55%)
Aug 11, 2021 762.24 770.88 740.11 747.49 727,911 -1.35(-0.18%)
Aug 10, 2021 766.63 777.01 744.18 748.84 796,256 -18.89(-2.46%)
Aug 09, 2021 796.31 798.00 762.70 767.73 1,414,452 +19.01(+2.54%)
Aug 06, 2021 720.00 750.99 701.30 748.72 1,312,031 +33.10(+4.63%)
Aug 05, 2021 643.59 729.68 633.70 715.62 1,164,618 +44.69(+6.66%)
Aug 04, 2021 630.28 675.00 630.01 670.93 1,000,863 +45.87(+7.34%)
Aug 03, 2021 634.62 634.62 605.13 625.06 844,109 -12.73(-2.00%)
Aug 02, 2021 622.59 659.00 615.09 637.79 1,252,694 +10.51(+1.68%)
Jul 30, 2021 615.57 635.48 606.91 627.28 632,598 +2.27(+0.36%)
Jul 29, 2021 641.93 648.60 619.37 625.01 574,207 -21.64(-3.35%)
Jul 28, 2021 663.95 677.00 632.20 646.65 1,082,725 +16.04(+2.54%)
Jul 27, 2021 663.75 677.51 622.27 630.61 967,700 -51.89(-7.60%)
Jul 26, 2021 621.00 695.00 620.26 682.50 2,016,161 +142.79(+26.46%)
Jul 23, 2021 558.42 565.89 533.39 539.71 574,890 -16.23(-2.92%)
Jul 22, 2021 555.42 568.06 535.01 555.94 710,969 -1.00(-0.18%)
Jul 21, 2021 540.00 569.81 528.27 556.94 1,097,043 +55.16(+10.99%)
Jul 20, 2021 487.99 505.88 472.38 501.78 733,832 +3.06(+0.61%)
Jul 19, 2021 502.00 522.49 492.00 498.72 728,342 -24.37(-4.66%)
Jul 16, 2021 543.90 546.38 520.52 523.09 609,055 -17.95(-3.32%)
Jul 15, 2021 547.00 559.95 525.07 541.04 732,541 -19.39(-3.46%)
Jul 14, 2021 585.00 590.44 560.41 560.43 627,274 -19.45(-3.35%)
Jul 13, 2021 585.57 597.00 572.95 579.88 716,496 -8.81(-1.50%)
Jul 12, 2021 632.25 632.25 585.21 588.69 823,136 -39.97(-6.36%)
Jul 09, 2021 621.90 635.93 615.20 628.66 394,004 +10.22(+1.65%)
Jul 08, 2021 598.48 625.27 594.69 618.44 517,936 -21.42(-3.35%)
Jul 07, 2021 645.00 647.17 623.21 639.86 450,364 +5.57(+0.88%)
Jul 06, 2021 652.08 653.52 621.29 634.29 485,742 -1.32(-0.21%)
Jul 02, 2021 658.97 661.92 634.26 635.61 528,608 -15.25(-2.34%)
Jul 01, 2021 650.59 657.24 637.12 650.86 586,656 -13.64(-2.05%)
Jun 30, 2021 645.01 669.00 637.43 664.50 858,358 -4.49(-0.67%)
Jun 29, 2021 650.00 692.99 647.00 668.99 1,611,188 +44.82(+7.18%)
Jun 28, 2021 570.33 629.51 565.87 624.17 1,729,381 +74.12(+13.48%)
Jun 25, 2021 567.46 571.21 539.81 550.05 1,004,665 -31.83(-5.47%)
Jun 24, 2021 570.00 590.00 561.00 581.88 792,018 +28.88(+5.22%)
Jun 23, 2021 579.48 586.56 551.23 553.00 1,053,375 -0.72(-0.13%)
Jun 22, 2021 535.01 564.20 513.02 553.72 2,566,250 -29.95(-5.13%)
Jun 21, 2021 599.17 614.00 577.00 583.67 1,377,280 -62.79(-9.71%)
Jun 18, 2021 618.44 647.65 615.52 646.46 1,543,717 +15.65(+2.48%)
Jun 17, 2021 617.40 642.00 612.55 630.81 888,343 +10.99(+1.77%)
Jun 16, 2021 616.65 639.88 608.84 619.82 1,038,830 -10.72(-1.70%)
Jun 15, 2021 602.05 635.82 589.17 630.54 1,309,172 +32.05(+5.36%)
Jun 14, 2021 544.00 605.69 544.00 598.49 1,552,149 +82.05(+15.89%)
Jun 11, 2021 513.00 520.97 504.00 516.44 502,037 +7.79(+1.53%)
Jun 10, 2021 512.39 529.87 495.91 508.65 953,830 -4.34(-0.85%)
Jun 09, 2021 470.00 515.67 455.59 512.99 1,483,856 +53.61(+11.67%)
Jun 08, 2021 458.00 461.89 427.93 459.38 1,093,885 -10.43(-2.22%)
Jun 07, 2021 482.50 488.55 464.07 469.81 605,023 -14.86(-3.07%)
Jun 04, 2021 481.70 485.99 474.00 484.67 317,176 -3.97(-0.81%)
Jun 03, 2021 501.20 501.98 484.00 488.64 397,100 -9.86(-1.98%)
Jun 02, 2021 483.00 501.30 478.72 498.50 352,884 +20.74(+4.34%)
Jun 01, 2021 471.24 484.66 468.98 477.76 431,495 +7.76(+1.65%)
May 28, 2021 482.00 482.92 467.64 470.00 485,877 -23.85(-4.83%)
May 27, 2021 492.00 502.06 485.06 493.85 503,166 +11.06(+2.29%)
May 26, 2021 477.34 495.99 476.54 482.79 542,148 +13.12(+2.79%)
May 25, 2021 464.00 479.88 458.21 469.67 672,007 -2.78(-0.59%)
May 24, 2021 465.00 478.26 447.25 472.45 757,097 +21.93(+4.87%)
May 21, 2021 471.73 487.67 447.77 450.52 853,043 -22.14(-4.68%)
May 20, 2021 477.66 493.00 457.28 472.66 861,010 +17.80(+3.91%)
May 19, 2021 422.85 458.49 411.58 454.86 1,504,852 -32.34(-6.64%)
May 18, 2021 488.91 504.26 470.57 487.20 597,918 -2.15(-0.44%)
May 17, 2021 484.00 499.51 468.88 489.35 804,232 -31.96(-6.13%)
May 14, 2021 501.26 523.62 492.00 521.31 561,638 +33.23(+6.81%)
May 13, 2021 511.20 542.97 478.07 488.08 937,971 -53.80(-9.93%)
May 12, 2021 556.28 577.80 538.64 541.88 413,138 -35.08(-6.08%)
May 11, 2021 531.00 584.99 525.28 576.96 662,822 +7.50(+1.32%)
May 10, 2021 615.86 615.86 566.47 569.46 521,845 -51.00(-8.22%)
May 07, 2021 608.97 631.80 608.33 620.46 376,628 +11.38(+1.87%)
May 06, 2021 612.88 622.77 587.01 609.08 356,979 -14.37(-2.30%)
May 05, 2021 630.00 651.99 608.90 623.45 497,330 +6.57(+1.07%)
May 04, 2021 619.51 628.00 598.89 616.88 514,427 -18.74(-2.95%)
May 03, 2021 673.97 673.97 634.39 635.62 464,315 -21.54(-3.28%)
Apr 30, 2021 647.02 675.00 646.32 657.16 559,600 +2.15(+0.33%)
Apr 29, 2021 665.00 675.00 637.91 655.01 438,124 -25.81(-3.79%)
Apr 28, 2021 673.60 689.00 665.50 680.82 296,995 +3.83(+0.57%)
Apr 27, 2021 673.00 685.00 655.00 676.99 511,083 +18.17(+2.76%)
Apr 26, 2021 636.76 659.80 628.00 658.82 477,784 +45.78(+7.47%)
Apr 23, 2021 575.89 618.40 569.00 613.04 661,800 +14.84(+2.48%)
Apr 22, 2021 642.01 650.50 594.00 598.20 713,851 -52.26(-8.03%)
Apr 21, 2021 628.40 665.46 628.40 650.46 412,502 +4.01(+0.62%)
Apr 20, 2021 639.00 648.00 614.00 646.45 552,237 +8.93(+1.40%)
Apr 19, 2021 650.04 665.00 623.50 637.52 878,951 -56.10(-8.09%)
Apr 16, 2021 707.10 720.00 685.00 693.62 762,700 -46.53(-6.29%)
Apr 15, 2021 753.17 754.94 709.00 740.15 685,090 +4.65(+0.63%)
Apr 14, 2021 880.98 882.10 730.00 735.50 1,579,877 -113.04(-13.32%)
Apr 13, 2021 745.00 869.99 734.79 848.54 1,697,398 +130.30(+18.14%)
Apr 12, 2021 735.19 745.94 704.85 718.24 480,687 +7.24(+1.02%)
Apr 09, 2021 709.99 720.00 689.46 711.00 344,600 +20.88(+3.03%)
Apr 08, 2021 670.70 702.71 664.38 690.12 435,864 +33.92(+5.17%)
Apr 07, 2021 678.00 695.57 652.00 656.20 450,724 -48.38(-6.87%)
Apr 06, 2021 721.19 721.19 676.99 704.58 593,545 -15.97(-2.22%)
Apr 05, 2021 709.75 736.03 693.29 720.55 485,596 +16.99(+2.41%)
Apr 01, 2021 688.46 725.83 687.46 703.56 402,300 +24.76(+3.65%)
Mar 31, 2021 647.61 694.21 641.38 678.80 560,838 +24.82(+3.80%)
Mar 30, 2021 642.46 666.80 620.31 653.98 562,471 +22.64(+3.59%)
Mar 29, 2021 658.86 662.93 627.23 631.34 442,805 +7.34(+1.18%)
Mar 26, 2021 626.00 642.30 600.38 624.00 524,100 +3.09(+0.50%)
Mar 25, 2021 580.70 626.41 566.00 620.91 880,549 -0.66(-0.11%)
Mar 24, 2021 705.32 710.50 615.22 621.57 703,720 -55.64(-8.22%)
Mar 23, 2021 716.81 735.35 670.01 677.21 716,249 -47.35(-6.54%)
Mar 22, 2021 767.20 775.00 721.50 724.56 498,060 -52.48(-6.75%)
Mar 19, 2021 749.53 785.27 714.54 777.04 956,500 +44.99(+6.15%)
Mar 18, 2021 754.52 808.99 728.01 732.05 619,826 -38.94(-5.05%)
Mar 17, 2021 702.23 785.07 698.27 770.99 539,929 +46.70(+6.45%)
Mar 16, 2021 758.79 770.00 701.43 724.29 414,078 -44.72(-5.82%)
Mar 15, 2021 788.33 809.00 763.66 769.01 439,282 -14.99(-1.91%)
Mar 12, 2021 759.80 810.00 750.03 784.00 467,500 -19.75(-2.46%)
Mar 11, 2021 775.00 805.00 761.13 803.75 523,755 +47.20(+6.24%)
Mar 10, 2021 751.60 759.03 711.00 756.55 640,396 +40.56(+5.66%)
Mar 09, 2021 686.57 735.48 681.75 715.99 867,977 +91.80(+14.71%)
Mar 08, 2021 645.01 669.46 617.00 624.19 669,388 +3.95(+0.64%)
Mar 05, 2021 657.65 663.00 537.22 620.24 1,354,700 -25.42(-3.94%)
Mar 04, 2021 712.98 737.99 610.00 645.66 1,211,230 -85.91(-11.74%)
Mar 03, 2021 781.78 798.00 727.81 731.57 768,537 -16.93(-2.26%)
Mar 02, 2021 815.10 817.49 741.07 748.50 642,270 -33.94(-4.34%)
Mar 01, 2021 798.40 805.00 758.88 782.44 760,940 +32.03(+4.27%)
Feb 26, 2021 687.12 804.06 681.14 750.41 1,178,300 +18.80(+2.57%)
Feb 25, 2021 840.94 845.00 726.10 731.61 773,243 -86.08(-10.53%)
Feb 24, 2021 734.00 822.15 715.88 817.69 1,193,988 +126.46(+18.29%)
Feb 23, 2021 800.01 801.58 660.00 691.23 1,870,295 -184.77(-21.09%)
Feb 22, 2021 871.00 932.28 865.00 876.00 761,803 -87.72(-9.10%)
Feb 19, 2021 945.00 1008 914.59 963.72 1,153,000 +35.94(+3.87%)
Feb 18, 2021 926.90 960.00 902.06 927.78 793,548 -14.02(-1.49%)
Feb 17, 2021 938.67 954.00 878.00 941.80 1,816,370 -13.20(-1.38%)
Feb 16, 2021 1071 1083 954.23 955.00 1,495,611 -79.31(-7.67%)
Feb 12, 2021 1016 1045 961.01 1034 767,400 +24.37(+2.41%)
Feb 11, 2021 1137 1140 977.02 1010 1,603,934 +35.46(+3.64%)
Feb 10, 2021 1196 1199 950.36 974.48 2,287,433 -298.46(-23.45%)
Feb 09, 2021 1138 1315 1065 1273 2,310,558 +231.94(+22.28%)
Feb 08, 2021 925.83 1050 890.01 1041 2,056,162 +235.00(+29.16%)
Feb 05, 2021 771.18 806.01 745.02 806.00 766,600 +40.41(+5.28%)
Feb 04, 2021 770.90 771.23 717.50 765.59 635,418 +24.40(+3.29%)
Feb 03, 2021 701.64 753.83 695.99 741.19 912,043 +53.27(+7.74%)
Feb 02, 2021 650.01 691.28 638.17 687.92 532,145 +53.36(+8.41%)
Feb 01, 2021 620.34 639.86 586.05 634.56 553,491 +17.25(+2.79%)
Jan 29, 2021 680.79 696.48 607.50 617.31 1,435,400 +38.93(+6.73%)
Jan 28, 2021 561.30 605.33 551.51 578.38 748,724 +38.28(+7.09%)
Jan 27, 2021 533.23 549.47 505.70 540.10 655,555 -19.71(-3.52%)
Jan 26, 2021 555.00 564.65 546.00 559.81 478,198 -11.61(-2.03%)
Jan 25, 2021 590.30 599.08 551.14 571.42 683,169 -5.61(-0.97%)
Jan 22, 2021 525.01 582.50 525.00 577.03 1,133,200 +56.57(+10.87%)
Jan 21, 2021 514.05 532.55 504.60 520.46 1,169,780 -30.36(-5.51%)
Jan 20, 2021 579.25 589.00 532.00 550.82 1,226,262 -41.39(-6.99%)
Jan 19, 2021 616.53 621.45 579.00 592.21 1,035,176 +14.14(+2.45%)
Jan 15, 2021 607.10 622.84 574.00 578.07 1,608,800 -52.93(-8.39%)
Jan 14, 2021 542.61 631.60 538.62 631.00 1,903,918 +111.74(+21.52%)
Jan 13, 2021 500.73 523.99 492.34 519.26 613,696 +5.02(+0.98%)
Jan 12, 2021 502.78 519.95 488.51 514.24 663,019 +18.75(+3.78%)
Jan 11, 2021 472.14 511.98 464.51 495.49 1,479,614 -36.15(-6.80%)
Jan 08, 2021 565.07 568.66 513.32 531.64 1,645,300 -4.11(-0.77%)
Jan 07, 2021 521.32 559.86 502.11 535.75 2,280,558 +55.20(+11.49%)
Jan 06, 2021 430.84 483.02 430.84 480.55 1,528,850 +51.92(+12.11%)
Jan 05, 2021 421.05 438.40 406.51 428.63 1,099,748 +3.41(+0.80%)
Jan 04, 2021 416.33 444.39 410.01 425.22 1,460,006 +36.67(+9.44%)
Dec 31, 2020 388.55 388.55 388.55 928,510 -1.42(-0.36%)
Dec 30, 2020 377.00 399.82 371.00 389.97 928,510 +23.90(+6.53%)
Dec 29, 2020 367.00 371.24 344.00 366.07 727,738 -3.93(-1.06%)
Dec 28, 2020 367.29 379.99 354.02 370.00 1,094,850 +47.39(+14.69%)
Dec 24, 2020 337.00 338.83 320.36 322.61 252,600 -14.57(-4.32%)
Dec 23, 2020 334.67 343.20 325.16 337.18 593,173 +5.68(+1.71%)
Dec 22, 2020 326.99 335.93 320.37 331.50 640,454 +13.90(+4.38%)
Dec 21, 2020 297.63 322.00 295.02 317.60 709,963 +16.40(+5.44%)
Dec 18, 2020 295.00 304.00 287.17 301.20 1,323,100 +3.40(+1.14%)
Dec 17, 2020 321.00 322.33 293.29 297.80 1,248,490 -1.32(-0.44%)
Dec 16, 2020 312.70 315.00 298.00 299.12 1,114,841 +13.33(+4.66%)
Dec 15, 2020 283.71 289.83 277.39 285.79 540,840 +6.26(+2.24%)
Dec 14, 2020 298.93 300.00 276.38 279.53 829,854 -6.39(-2.23%)
Dec 11, 2020 289.95 295.25 279.44 285.92 375,800 -4.41(-1.52%)
Dec 10, 2020 285.17 291.77 282.38 290.33 504,521 +4.12(+1.44%)
Dec 09, 2020 284.12 291.14 274.09 286.21 1,323,432 -3.24(-1.12%)
Dec 08, 2020 317.00 318.00 288.11 289.45 1,489,613 -46.77(-13.91%)
Dec 07, 2020 330.07 349.72 325.53 336.22 349,740 +8.22(+2.51%)
Dec 04, 2020 326.62 337.21 317.38 328.00 296,700 -3.60(-1.09%)
Dec 03, 2020 327.84 332.79 322.06 331.60 254,148 +10.28(+3.20%)
Dec 02, 2020 323.00 330.00 310.54 321.32 407,519 -2.68(-0.83%)
Dec 01, 2020 324.00 358.94 316.86 324.00 798,717 -18.77(-5.48%)
Nov 30, 2020 300.30 347.50 299.00 342.77 1,561,677 +71.51(+26.36%)
Nov 27, 2020 255.00 280.00 253.51 271.26 561,900 +0.99(+0.36%)
Nov 25, 2020 254.30 277.22 252.02 270.27 885,100 +23.04(+9.32%)
Nov 24, 2020 225.70 248.84 222.41 247.23 1,123,050 +26.47(+11.99%)
Nov 23, 2020 227.00 227.00 214.37 220.76 201,115 -1.35(-0.61%)
Nov 20, 2020 217.42 227.00 216.20 222.11 212,000 +5.00(+2.30%)
Nov 19, 2020 212.00 218.97 209.11 217.11 143,274 +4.15(+1.95%)
Nov 18, 2020 211.79 226.85 211.79 212.96 378,040 +4.76(+2.29%)
Nov 17, 2020 204.15 209.68 199.56 208.20 196,246 +4.27(+2.09%)
Nov 16, 2020 194.33 204.37 192.21 203.93 201,993 +11.66(+6.06%)
Nov 13, 2020 188.48 193.91 186.56 192.27 164,900 +5.33(+2.85%)
Nov 12, 2020 195.36 196.08 185.64 186.94 176,724 -5.22(-2.72%)
Nov 11, 2020 188.16 193.22 187.25 192.16 133,040 +6.02(+3.23%)
Nov 10, 2020 184.58 189.69 184.00 186.14 169,547 +1.13(+0.61%)
Nov 09, 2020 183.99 187.27 181.74 185.00 311,078 -0.62(-0.33%)
Nov 06, 2020 183.79 186.18 177.50 185.62 158,400 +3.94(+2.17%)
Nov 05, 2020 178.50 183.60 177.85 181.68 173,155 +9.15(+5.30%)
Nov 04, 2020 172.95 178.36 171.44 172.53 110,354 +0.58(+0.34%)
Nov 03, 2020 169.76 172.61 167.78 171.95 90,822 +5.38(+3.23%)
Nov 02, 2020 168.91 169.23 162.50 166.57 125,650 -0.50(-0.30%)
Oct 30, 2020 161.96 167.25 159.54 167.07 236,000 +5.11(+3.16%)
Oct 29, 2020 162.39 167.07 161.73 161.96 183,667 -0.19(-0.12%)
Oct 28, 2020 180.00 182.45 161.60 162.15 387,253 -13.43(-7.65%)
Oct 27, 2020 176.03 179.00 172.53 175.58 170,666 +0.58(+0.33%)
Oct 26, 2020 184.48 187.00 172.53 175.00 168,813 -9.30(-5.05%)
Oct 23, 2020 183.27 184.97 181.19 184.30 120,300 +1.25(+0.68%)
Oct 22, 2020 185.49 186.21 178.00 183.05 178,326 +2.00(+1.10%)
Oct 21, 2020 174.89 185.75 174.89 181.05 273,427 +11.98(+7.09%)
Oct 20, 2020 164.56 172.35 164.04 169.07 311,610 +4.93(+3.00%)
Oct 19, 2020 165.60 167.68 163.43 164.14 87,303 -0.56(-0.34%)
Oct 16, 2020 165.98 167.36 164.69 164.70 38,400 -1.27(-0.77%)
Oct 15, 2020 162.43 166.87 162.33 165.97 53,103 +1.73(+1.05%)
Oct 14, 2020 166.39 167.84 162.80 164.24 53,952 -1.84(-1.11%)
Oct 13, 2020 165.60 166.54 164.03 166.08 58,563 -0.38(-0.23%)
Oct 12, 2020 167.16 169.40 164.30 166.46 88,102 +1.73(+1.05%)
Oct 09, 2020 164.59 165.53 160.65 164.73 102,000 +0.79(+0.48%)
Oct 08, 2020 155.33 164.79 155.33 163.94 167,974 +10.85(+7.09%)
Oct 07, 2020 151.00 153.44 150.82 153.09 51,780 +3.05(+2.03%)
Oct 06, 2020 149.32 154.35 149.23 150.04 91,234 +1.83(+1.23%)
Oct 05, 2020 147.73 149.74 146.90 148.21 49,543 +1.75(+1.19%)
Oct 02, 2020 146.32 149.95 145.16 146.46 110,200 -2.50(-1.68%)
Oct 01, 2020 150.66 152.71 148.55 148.96 69,417 -1.60(-1.06%)
Sep 30, 2020 150.22 153.07 149.86 150.56 82,379 +0.87(+0.58%)
Sep 29, 2020 150.67 151.10 148.08 149.69 62,397 -1.77(-1.17%)
Sep 28, 2020 148.45 153.41 148.45 151.46 144,396 +5.33(+3.65%)
Sep 25, 2020 146.17 146.96 144.99 146.13 169,200 +0.07(+0.05%)
Sep 24, 2020 147.38 148.06 144.60 146.06 122,185 -2.22(-1.50%)
Sep 23, 2020 153.80 154.77 148.11 148.28 111,653 -5.97(-3.87%)
Sep 22, 2020 153.37 154.65 149.39 154.25 89,660 +2.09(+1.37%)
Sep 21, 2020 157.70 157.70 149.21 152.16 159,700 -7.43(-4.66%)
Sep 18, 2020 165.52 166.17 157.44 159.59 346,900 -4.02(-2.46%)
Sep 17, 2020 173.40 173.40 162.59 163.61 179,800 -11.29(-6.46%)
Sep 16, 2020 158.94 176.56 157.75 174.90 459,569 +19.15(+12.30%)
Sep 15, 2020 145.00 155.99 143.81 155.75 262,123 +13.13(+9.21%)
Sep 14, 2020 141.63 143.04 140.21 142.62 69,505 +1.49(+1.06%)
Sep 11, 2020 140.87 141.41 138.84 141.13 116,400 +1.41(+1.01%)
Sep 10, 2020 141.72 143.09 139.44 139.72 148,661 -1.43(-1.01%)
Sep 09, 2020 139.83 142.35 139.00 141.15 140,742 +2.33(+1.68%)
Sep 08, 2020 140.61 143.15 138.82 138.82 88,391 -3.37(-2.37%)
Sep 04, 2020 144.41 144.41 136.89 142.19 124,800 -2.09(-1.45%)
Sep 03, 2020 148.75 148.75 143.91 144.28 78,992 -5.72(-3.81%)
Sep 02, 2020 148.46 151.23 147.74 150.00 100,483 +1.18(+0.79%)
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.