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

Microstrategy Cl A (NQ: MSTR )

1,223.01 +93.59 (+8.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2003 52.61 53.05 52.11 52.48 128,700 -0.20(-0.38%)
Dec 30, 2003 53.30 53.92 52.56 52.68 177,495 -0.81(-1.51%)
Dec 29, 2003 52.20 53.55 51.86 53.49 283,897 +1.47(+2.82%)
Dec 26, 2003 51.87 52.17 51.71 52.02 41,933 +0.52(+1.01%)
Dec 24, 2003 52.07 52.59 51.47 51.50 98,824 -0.62(-1.19%)
Dec 23, 2003 51.19 52.30 50.45 52.12 252,175 +1.51(+2.98%)
Dec 22, 2003 51.04 51.42 50.11 50.61 202,658 -0.37(-0.73%)
Dec 19, 2003 51.70 52.65 50.90 50.98 424,965 -0.45(-0.87%)
Dec 18, 2003 50.00 51.65 49.30 51.43 393,114 +1.52(+3.05%)
Dec 17, 2003 49.20 50.34 48.66 49.91 391,948 +0.72(+1.46%)
Dec 16, 2003 48.79 49.50 47.50 49.19 353,423 +0.19(+0.39%)
Dec 15, 2003 51.70 52.10 48.71 49.00 417,998 -2.17(-4.24%)
Dec 12, 2003 50.68 51.50 50.03 51.17 231,497 +0.62(+1.23%)
Dec 11, 2003 48.02 50.78 47.70 50.55 279,371 +2.53(+5.27%)
Dec 10, 2003 49.49 49.85 47.52 48.02 466,629 -0.96(-1.96%)
Dec 09, 2003 50.39 51.51 48.71 48.98 305,369 -1.32(-2.62%)
Dec 08, 2003 50.70 51.29 49.27 50.30 320,513 -0.70(-1.37%)
Dec 05, 2003 51.32 51.36 50.52 51.00 153,538 -0.32(-0.62%)
Dec 04, 2003 53.20 53.60 50.62 51.32 398,776 -1.17(-2.23%)
Dec 03, 2003 54.64 55.40 52.46 52.49 333,162 -1.90(-3.49%)
Dec 02, 2003 55.49 55.97 54.20 54.39 232,002 -1.31(-2.35%)
Dec 01, 2003 54.00 55.75 53.81 55.70 312,761 +1.70(+3.15%)
Nov 28, 2003 52.60 54.05 52.60 54.00 80,112 +1.32(+2.50%)
Nov 26, 2003 53.25 53.37 52.00 52.68 258,870 -0.26(-0.49%)
Nov 25, 2003 53.84 53.93 52.65 52.94 236,535 -0.57(-1.07%)
Nov 24, 2003 52.99 53.99 52.36 53.51 261,938 +1.16(+2.22%)
Nov 21, 2003 51.95 53.89 51.88 52.35 272,918 +0.40(+0.77%)
Nov 20, 2003 49.27 53.25 49.26 51.95 557,390 +2.23(+4.49%)
Nov 19, 2003 50.20 51.13 49.56 49.72 325,591 -0.67(-1.33%)
Nov 18, 2003 51.70 52.74 50.25 50.39 323,125 -0.81(-1.58%)
Nov 17, 2003 52.25 52.60 50.92 51.20 255,862 -1.60(-3.03%)
Nov 14, 2003 55.13 55.50 52.62 52.80 304,844 -2.10(-3.83%)
Nov 13, 2003 54.90 56.30 54.71 54.90 222,741 -0.68(-1.22%)
Nov 12, 2003 53.25 55.70 53.16 55.58 218,779 +2.53(+4.77%)
Nov 11, 2003 53.90 54.68 52.71 53.05 226,526 -0.55(-1.03%)
Nov 10, 2003 55.02 55.26 53.40 53.60 216,365 -1.49(-2.70%)
Nov 07, 2003 55.75 56.31 54.75 55.09 183,421 -0.44(-0.79%)
Nov 06, 2003 55.87 56.50 55.27 55.53 208,200 -0.53(-0.95%)
Nov 05, 2003 55.35 56.37 55.20 56.06 255,215 +0.03(+0.05%)
Nov 04, 2003 56.10 56.38 55.16 56.03 312,318 +0.27(+0.48%)
Nov 03, 2003 55.25 56.65 55.11 55.76 439,923 +0.76(+1.38%)
Oct 31, 2003 54.80 55.80 53.83 55.00 439,375 -0.60(-1.08%)
Oct 30, 2003 53.17 57.10 54.32 55.60 858,401 +2.43(+4.57%)
Oct 29, 2003 45.99 53.88 45.51 53.17 1,344,237 +5.47(+11.47%)
Oct 28, 2003 48.20 49.05 47.52 47.70 493,516 +0.00(+0.00%)
Oct 27, 2003 47.31 48.78 47.31 47.70 257,300 +0.41(+0.87%)
Oct 24, 2003 47.80 48.16 46.33 47.29 250,900 -0.74(-1.54%)
Oct 23, 2003 49.13 49.49 47.15 48.03 306,700 -1.95(-3.90%)
Oct 22, 2003 51.51 51.51 49.79 49.98 196,300 -1.72(-3.33%)
Oct 21, 2003 49.86 52.00 49.58 51.70 237,179 +1.46(+2.91%)
Oct 20, 2003 50.70 50.70 49.79 50.24 252,154 -0.18(-0.36%)
Oct 17, 2003 52.04 52.10 50.20 50.42 189,362 -1.24(-2.40%)
Oct 16, 2003 50.87 51.94 50.51 51.66 184,903 +0.79(+1.55%)
Oct 15, 2003 52.40 52.86 50.75 50.87 234,790 -0.91(-1.76%)
Oct 14, 2003 50.50 52.30 50.03 51.78 320,713 +1.28(+2.53%)
Oct 13, 2003 50.04 50.75 49.84 50.50 347,258 +0.71(+1.43%)
Oct 10, 2003 50.55 50.79 49.42 49.79 223,538 -0.78(-1.54%)
Oct 09, 2003 50.85 51.75 49.50 50.57 738,773 +0.71(+1.42%)
Oct 08, 2003 50.38 50.89 49.43 49.86 279,830 +0.21(+0.42%)
Oct 07, 2003 50.55 50.68 48.82 49.65 684,728 -1.35(-2.65%)
Oct 06, 2003 50.45 51.00 49.65 51.00 223,811 +0.97(+1.94%)
Oct 03, 2003 49.06 50.98 49.05 50.03 597,374 +2.03(+4.23%)
Oct 02, 2003 46.00 48.16 46.00 48.00 286,261 +2.00(+4.35%)
Oct 01, 2003 45.89 46.65 45.60 46.00 266,780 +0.01(+0.02%)
Sep 30, 2003 46.35 46.90 45.61 45.99 205,810 -0.37(-0.80%)
Sep 29, 2003 45.34 47.19 45.10 46.36 384,482 +1.30(+2.89%)
Sep 26, 2003 47.97 48.25 44.77 45.06 592,178 -2.90(-6.05%)
Sep 25, 2003 48.00 49.59 47.67 47.96 503,208 +0.38(+0.80%)
Sep 24, 2003 50.70 51.64 47.53 47.58 744,998 -3.12(-6.15%)
Sep 23, 2003 48.03 50.80 47.43 50.70 426,204 +2.68(+5.58%)
Sep 22, 2003 48.33 48.98 46.90 48.02 238,448 -1.16(-2.36%)
Sep 19, 2003 49.73 49.75 48.07 49.18 248,741 -0.32(-0.65%)
Sep 18, 2003 49.40 50.23 49.01 49.50 310,508 +0.10(+0.20%)
Sep 17, 2003 48.10 49.86 48.10 49.40 467,903 +1.00(+2.07%)
Sep 16, 2003 47.35 48.49 47.35 48.40 211,173 +1.05(+2.22%)
Sep 15, 2003 47.40 47.75 46.65 47.35 360,700 +0.40(+0.85%)
Sep 12, 2003 45.07 47.20 44.45 46.95 377,700 +1.22(+2.67%)
Sep 11, 2003 45.20 46.25 44.80 45.73 281,300 +0.82(+1.83%)
Sep 10, 2003 46.27 46.34 44.85 44.91 366,800 -1.99(-4.24%)
Sep 09, 2003 48.85 48.92 46.84 46.90 612,800 -2.03(-4.15%)
Sep 08, 2003 46.38 48.93 46.38 48.93 505,200 +2.55(+5.50%)
Sep 05, 2003 46.30 46.96 45.56 46.38 365,600 -0.22(-0.47%)
Sep 04, 2003 45.30 47.52 45.30 46.60 596,800 +1.10(+2.42%)
Sep 03, 2003 41.90 47.05 41.90 45.50 1,502,500 +4.03(+9.72%)
Sep 02, 2003 40.80 41.47 39.55 41.47 308,000 +1.13(+2.80%)
Aug 29, 2003 38.60 40.49 38.52 40.34 371,000 +1.31(+3.36%)
Aug 28, 2003 38.30 39.45 37.90 39.03 276,300 +0.98(+2.58%)
Aug 27, 2003 36.50 38.15 36.39 38.05 304,900 +1.57(+4.30%)
Aug 26, 2003 37.27 38.05 36.14 36.48 778,300 -1.74(-4.55%)
Aug 25, 2003 38.75 39.25 37.85 38.22 306,800 -0.59(-1.52%)
Aug 22, 2003 41.51 41.88 38.50 38.81 333,900 -1.92(-4.71%)
Aug 21, 2003 41.20 41.99 39.58 40.73 356,000 -0.54(-1.31%)
Aug 20, 2003 39.67 41.68 39.63 41.27 420,500 +0.97(+2.41%)
Aug 19, 2003 38.68 40.50 38.57 40.30 518,900 +1.70(+4.40%)
Aug 18, 2003 37.40 38.70 36.97 38.60 417,000 +1.70(+4.61%)
Aug 15, 2003 36.85 37.03 36.30 36.90 65,000 +0.04(+0.11%)
Aug 14, 2003 36.64 37.88 36.40 36.86 478,200 +0.41(+1.12%)
Aug 13, 2003 35.75 36.63 35.67 36.45 611,400 +1.00(+2.82%)
Aug 12, 2003 34.72 35.98 34.72 35.45 292,400 +0.02(+0.06%)
Aug 11, 2003 35.21 35.71 34.70 35.43 371,300 +0.53(+1.52%)
Aug 08, 2003 37.07 37.19 34.55 34.90 754,000 -2.10(-5.68%)
Aug 07, 2003 37.45 37.50 36.85 37.00 156,200 -0.65(-1.73%)
Aug 06, 2003 39.40 39.46 37.42 37.65 400,600 -1.70(-4.32%)
Aug 05, 2003 40.87 41.00 39.02 39.35 527,400 -1.52(-3.72%)
Aug 04, 2003 42.99 42.99 40.52 40.87 493,500 -1.76(-4.13%)
Aug 01, 2003 43.66 43.75 42.55 42.63 345,500 -0.99(-2.27%)
Jul 31, 2003 42.90 43.80 42.30 43.62 673,400 +1.32(+3.12%)
Jul 30, 2003 38.50 42.95 38.09 42.30 875,600 +1.47(+3.60%)
Jul 29, 2003 41.52 42.50 40.29 40.83 657,400 -0.03(-0.08%)
Jul 28, 2003 41.11 41.52 40.60 40.86 173,400 -0.24(-0.58%)
Jul 25, 2003 41.27 41.56 39.70 41.10 544,500 -0.21(-0.51%)
Jul 24, 2003 41.27 43.00 41.12 41.31 255,800 +0.38(+0.93%)
Jul 23, 2003 41.30 41.79 40.45 40.93 171,400 -0.07(-0.17%)
Jul 22, 2003 40.81 41.38 40.15 41.00 174,400 +0.61(+1.51%)
Jul 21, 2003 41.30 41.60 40.09 40.39 229,500 -0.61(-1.49%)
Jul 18, 2003 40.22 41.50 40.22 41.00 217,400 +1.00(+2.50%)
Jul 17, 2003 41.68 41.68 39.52 40.00 321,600 -2.05(-4.87%)
Jul 16, 2003 42.68 43.31 41.83 42.05 247,800 -0.46(-1.08%)
Jul 15, 2003 43.25 44.19 42.21 42.51 260,300 -0.49(-1.14%)
Jul 14, 2003 44.45 45.16 42.71 43.00 475,900 -0.68(-1.56%)
Jul 11, 2003 41.75 43.99 41.60 43.68 715,300 +1.94(+4.65%)
Jul 10, 2003 41.83 42.15 40.50 41.74 310,100 -0.31(-0.74%)
Jul 09, 2003 41.90 42.80 40.90 42.05 469,800 +0.05(+0.12%)
Jul 08, 2003 39.80 42.19 39.70 42.00 1,045,100 +3.97(+10.44%)
Jul 07, 2003 37.50 38.14 37.25 38.03 450,100 +0.97(+2.62%)
Jul 03, 2003 37.00 37.45 36.81 37.06 211,200 -0.15(-0.40%)
Jul 02, 2003 36.20 37.90 36.20 37.21 419,458 +1.01(+2.79%)
Jul 01, 2003 37.17 37.20 35.55 36.20 667,400 -0.42(-1.15%)
Jun 30, 2003 37.91 38.63 36.28 36.62 752,800 -0.77(-2.06%)
Jun 27, 2003 37.65 38.12 36.85 37.39 540,000 +0.07(+0.19%)
Jun 26, 2003 36.86 38.05 36.75 37.32 1,014,800 +0.71(+1.94%)
Jun 25, 2003 35.07 37.45 35.01 36.61 790,000 +1.86(+5.35%)
Jun 24, 2003 33.92 35.75 32.75 34.75 1,894,200 -0.23(-0.66%)
Jun 23, 2003 37.80 38.05 34.83 34.98 865,400 -3.02(-7.95%)
Jun 20, 2003 39.70 41.19 37.79 38.00 754,700 -3.75(-8.98%)
Jun 19, 2003 41.65 42.68 41.35 41.75 474,300 +0.32(+0.77%)
Jun 18, 2003 40.00 41.59 38.36 41.43 415,500 +1.27(+3.16%)
Jun 17, 2003 41.67 42.00 40.16 40.16 360,700 -0.50(-1.23%)
Jun 16, 2003 39.17 41.35 39.17 40.66 302,000 +1.51(+3.86%)
Jun 13, 2003 41.76 42.75 39.14 39.15 465,600 -2.43(-5.84%)
Jun 12, 2003 40.48 41.83 40.14 41.58 262,700 +1.33(+3.30%)
Jun 11, 2003 39.59 40.59 39.05 40.25 175,000 +0.66(+1.67%)
Jun 10, 2003 39.44 39.60 37.77 39.59 340,200 +1.24(+3.23%)
Jun 09, 2003 39.85 40.25 37.63 38.35 439,657 -1.50(-3.76%)
Jun 06, 2003 39.14 42.68 38.98 39.85 983,200 +1.45(+3.78%)
Jun 05, 2003 37.45 38.65 37.20 38.40 537,200 +0.38(+1.00%)
Jun 04, 2003 35.30 38.02 35.26 38.02 393,600 +2.85(+8.10%)
Jun 03, 2003 35.78 36.53 34.70 35.17 517,700 -0.62(-1.73%)
Jun 02, 2003 34.00 36.96 34.00 35.79 713,100 +1.64(+4.80%)
May 30, 2003 34.93 35.30 33.99 34.15 592,200 -0.78(-2.23%)
May 29, 2003 35.35 35.72 34.38 34.93 861,000 -0.52(-1.47%)
May 28, 2003 35.43 37.00 35.18 35.45 749,300 +0.05(+0.14%)
May 27, 2003 32.80 35.66 32.73 35.40 1,388,000 +2.93(+9.03%)
May 23, 2003 31.25 32.65 30.70 32.47 931,600 +1.74(+5.66%)
May 22, 2003 29.98 30.85 29.51 30.73 1,004,900 +2.54(+9.01%)
May 21, 2003 28.68 28.79 28.15 28.19 246,600 -0.60(-2.08%)
May 20, 2003 29.19 29.56 28.52 28.79 341,800 -0.25(-0.86%)
May 19, 2003 29.72 30.01 28.98 29.04 372,200 -0.78(-2.62%)
May 16, 2003 29.88 30.25 29.53 29.82 508,300 -0.17(-0.57%)
May 15, 2003 29.13 30.29 29.11 29.99 448,800 +0.88(+3.02%)
May 14, 2003 28.24 29.22 28.17 29.11 583,700 +0.89(+3.15%)
May 13, 2003 27.60 28.50 27.42 28.22 561,700 +0.62(+2.24%)
May 12, 2003 27.48 27.80 27.08 27.60 361,400 +0.32(+1.18%)
May 09, 2003 26.88 27.69 26.88 27.28 362,600 +0.48(+1.79%)
May 08, 2003 26.75 27.29 26.60 26.80 205,400 -0.19(-0.70%)
May 07, 2003 27.60 27.89 26.70 26.99 581,600 -0.71(-2.56%)
May 06, 2003 28.01 28.40 27.70 27.70 589,800 -0.44(-1.56%)
May 05, 2003 29.15 29.15 28.00 28.14 599,000 -0.61(-2.13%)
May 02, 2003 28.79 29.58 28.50 28.75 717,700 +0.00(+0.00%)
May 01, 2003 27.50 28.99 26.60 28.75 1,480,900 +1.14(+4.13%)
Apr 30, 2003 27.58 28.50 27.11 27.61 4,800,400 -5.18(-15.80%)
Apr 29, 2003 32.06 32.92 31.62 32.79 1,086,800 +1.18(+3.73%)
Apr 28, 2003 30.62 31.82 30.50 31.61 792,100 +1.26(+4.15%)
Apr 25, 2003 30.19 30.68 29.90 30.35 279,800 +0.18(+0.60%)
Apr 24, 2003 29.79 30.19 29.69 30.17 284,500 +0.22(+0.73%)
Apr 23, 2003 30.12 30.25 29.33 29.95 364,500 -0.16(-0.53%)
Apr 22, 2003 30.50 30.90 30.00 30.11 437,800 -0.19(-0.63%)
Apr 21, 2003 29.90 30.94 29.81 30.30 660,900 +0.92(+3.13%)
Apr 17, 2003 27.69 29.67 27.55 29.38 411,000 +1.72(+6.22%)
Apr 16, 2003 28.02 28.45 27.40 27.66 317,500 +0.29(+1.06%)
Apr 15, 2003 26.92 27.63 26.75 27.37 177,700 +0.75(+2.82%)
Apr 14, 2003 26.15 27.14 26.15 26.62 195,200 +0.49(+1.88%)
Apr 11, 2003 26.24 26.92 26.02 26.13 226,600 -0.12(-0.46%)
Apr 10, 2003 25.21 26.30 24.68 26.25 281,400 +0.88(+3.47%)
Apr 09, 2003 26.95 27.24 24.95 25.37 395,000 -1.62(-6.00%)
Apr 08, 2003 27.00 27.27 26.68 26.99 305,000 -0.05(-0.18%)
Apr 07, 2003 27.59 27.80 26.61 27.04 456,000 +0.65(+2.46%)
Apr 04, 2003 27.00 27.38 26.00 26.39 314,900 -0.51(-1.90%)
Apr 03, 2003 26.29 27.29 25.80 26.90 579,500 +1.30(+5.08%)
Apr 02, 2003 25.01 25.94 24.80 25.60 495,000 +1.21(+4.96%)
Apr 01, 2003 24.44 24.53 23.63 24.39 495,800 +0.28(+1.16%)
Mar 31, 2003 23.00 24.45 22.46 24.11 423,593 +1.05(+4.55%)
Mar 28, 2003 25.18 25.54 22.40 23.06 804,423 -2.00(-7.98%)
Mar 27, 2003 24.96 25.48 24.18 25.06 434,887 -0.08(-0.32%)
Mar 26, 2003 25.96 26.99 25.01 25.14 520,538 -0.76(-2.93%)
Mar 25, 2003 24.35 26.94 24.31 25.90 505,078 +1.63(+6.72%)
Mar 24, 2003 24.74 25.15 24.25 24.27 188,067 -1.18(-4.64%)
Mar 21, 2003 25.20 25.88 24.77 25.45 244,250 +0.45(+1.80%)
Mar 20, 2003 23.85 25.20 23.60 25.00 19,280,000 +1.26(+5.31%)
Mar 19, 2003 24.33 24.35 23.48 23.74 600,533 -0.71(-2.90%)
Mar 18, 2003 25.05 25.36 24.33 24.45 254,175 -0.27(-1.09%)
Mar 17, 2003 23.96 25.73 23.58 24.72 562,124 +0.50(+2.06%)
Mar 14, 2003 24.58 24.88 23.00 24.22 526,225 +0.02(+0.08%)
Mar 13, 2003 22.70 24.59 22.50 24.20 618,900 +2.07(+9.35%)
Mar 12, 2003 21.45 22.68 21.11 22.13 351,691 +0.72(+3.36%)
Mar 11, 2003 20.99 21.68 20.85 21.41 197,000 +0.13(+0.61%)
Mar 10, 2003 22.71 22.71 20.85 21.28 684,400 -1.32(-5.84%)
Mar 07, 2003 21.11 23.40 21.05 22.60 969,100 +1.08(+5.02%)
Mar 06, 2003 20.97 21.85 20.27 21.52 249,200 +0.70(+3.34%)
Mar 05, 2003 21.11 21.11 20.31 20.82 192,700 -0.13(-0.60%)
Mar 04, 2003 20.10 21.14 19.62 20.95 350,200 +0.92(+4.59%)
Mar 03, 2003 19.22 20.59 19.22 20.03 441,600 +0.73(+3.78%)
Feb 28, 2003 20.13 20.23 19.05 19.30 417,700 -0.72(-3.60%)
Feb 27, 2003 21.11 21.25 19.67 20.02 403,400 -1.12(-5.30%)
Feb 26, 2003 21.27 21.35 20.87 21.14 170,900 -0.13(-0.61%)
Feb 25, 2003 21.55 21.70 20.75 21.27 245,100 -0.43(-1.98%)
Feb 24, 2003 21.37 21.85 21.21 21.70 193,700 +0.42(+1.97%)
Feb 21, 2003 21.28 21.45 20.80 21.28 247,700 +0.08(+0.38%)
Feb 20, 2003 21.00 21.60 20.71 21.20 138,000 +0.13(+0.62%)
Feb 19, 2003 21.08 21.18 20.68 21.07 272,500 +0.07(+0.33%)
Feb 18, 2003 20.89 21.79 20.80 21.00 405,000 +0.17(+0.82%)
Feb 14, 2003 19.76 20.84 19.70 20.83 371,800 +1.27(+6.49%)
Feb 13, 2003 19.39 19.83 18.70 19.56 342,600 +0.24(+1.24%)
Feb 12, 2003 19.90 20.22 18.69 19.32 988,000 -1.57(-7.52%)
Feb 11, 2003 20.51 21.03 20.49 20.89 504,500 +0.41(+2.00%)
Feb 10, 2003 20.60 20.70 20.02 20.48 177,200 -0.21(-1.01%)
Feb 07, 2003 20.90 21.48 20.52 20.69 236,400 -0.21(-1.00%)
Feb 06, 2003 21.51 21.60 20.57 20.90 329,200 -0.92(-4.21%)
Feb 05, 2003 21.40 21.95 21.10 21.82 411,600 +0.54(+2.53%)
Feb 04, 2003 21.36 22.20 20.63 21.28 563,500 -0.43(-1.99%)
Feb 03, 2003 20.70 22.30 20.31 21.71 1,139,300 +0.93(+4.48%)
Jan 31, 2003 18.47 21.28 17.92 20.78 3,131,900 +4.56(+28.11%)
Jan 30, 2003 18.01 18.30 16.10 16.22 783,568 -1.58(-8.88%)
Jan 29, 2003 16.66 18.36 16.30 17.80 305,800 +1.17(+7.03%)
Jan 28, 2003 15.65 16.83 15.19 16.63 374,000 +1.57(+10.44%)
Jan 27, 2003 15.20 15.96 14.85 15.06 252,100 -0.39(-2.53%)
Jan 24, 2003 16.31 16.31 15.18 15.45 178,600 -0.85(-5.21%)
Jan 23, 2003 16.07 16.55 15.75 16.30 226,700 +0.45(+2.84%)
Jan 22, 2003 16.16 16.41 15.58 15.85 171,200 -0.53(-3.24%)
Jan 21, 2003 17.60 17.60 16.09 16.38 259,300 -1.32(-7.46%)
Jan 17, 2003 18.50 18.57 17.67 17.70 267,000 -0.91(-4.89%)
Jan 16, 2003 17.98 18.70 17.98 18.61 165,900 +0.54(+2.99%)
Jan 15, 2003 18.22 18.60 17.73 18.07 172,000 -0.09(-0.50%)
Jan 14, 2003 17.60 18.20 17.60 18.16 102,000 +0.18(+1.00%)
Jan 13, 2003 17.29 17.99 17.25 17.98 108,900 +0.97(+5.70%)
Jan 10, 2003 17.23 17.23 16.80 17.01 161,000 -0.29(-1.68%)
Jan 09, 2003 17.12 17.62 16.92 17.30 165,800 +0.45(+2.67%)
Jan 08, 2003 17.43 17.51 16.75 16.85 278,700 -0.80(-4.53%)
Jan 07, 2003 17.33 17.68 17.00 17.65 343,100 +0.75(+4.44%)
Jan 06, 2003 15.37 17.25 15.37 16.90 282,900 +1.45(+9.39%)
Jan 03, 2003 15.99 16.07 15.35 15.45 93,600 -0.44(-2.77%)
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.