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 30, 2005 83.60 83.60 82.25 82.67 186,679 -1.18(-1.41%)
Dec 29, 2005 83.92 84.91 83.64 83.85 122,574 -0.13(-0.15%)
Dec 28, 2005 83.23 84.46 83.10 83.98 164,700 +0.75(+0.90%)
Dec 27, 2005 83.76 84.16 83.00 83.23 197,900 -0.47(-0.56%)
Dec 23, 2005 83.15 83.80 83.07 83.70 100,348 +0.36(+0.43%)
Dec 22, 2005 81.92 83.58 81.62 83.34 240,235 +1.68(+2.06%)
Dec 21, 2005 79.51 81.83 79.51 81.66 202,395 +2.02(+2.54%)
Dec 20, 2005 79.12 81.00 79.12 79.64 277,544 -0.42(-0.52%)
Dec 19, 2005 80.99 82.00 80.00 80.06 257,156 -0.43(-0.53%)
Dec 16, 2005 78.79 82.35 78.78 80.49 688,104 +2.87(+3.70%)
Dec 15, 2005 77.10 77.84 75.69 77.62 183,622 +0.43(+0.56%)
Dec 14, 2005 77.40 78.31 77.04 77.19 195,468 -0.50(-0.64%)
Dec 13, 2005 77.73 78.48 77.36 77.69 136,196 +0.12(+0.15%)
Dec 12, 2005 78.09 78.25 77.09 77.57 148,518 +0.02(+0.03%)
Dec 09, 2005 76.19 78.09 76.19 77.55 208,361 +1.20(+1.57%)
Dec 08, 2005 76.23 77.41 75.77 76.35 202,748 -0.14(-0.18%)
Dec 07, 2005 75.33 76.76 75.01 76.49 274,523 +1.49(+1.99%)
Dec 06, 2005 73.98 76.24 73.56 75.00 544,737 +1.81(+2.47%)
Dec 05, 2005 74.25 74.51 72.51 73.19 275,552 -1.51(-2.02%)
Dec 02, 2005 75.60 75.60 74.28 74.70 228,032 -0.92(-1.22%)
Dec 01, 2005 74.00 75.97 74.00 75.62 226,400 +1.75(+2.37%)
Nov 30, 2005 75.05 75.38 73.87 73.87 346,923 -1.10(-1.47%)
Nov 29, 2005 74.75 75.44 74.75 74.97 212,274 +0.33(+0.44%)
Nov 28, 2005 77.62 77.90 74.62 74.64 240,895 -2.73(-3.53%)
Nov 25, 2005 77.19 77.85 77.02 77.37 41,734 -0.12(-0.15%)
Nov 23, 2005 77.08 78.10 77.08 77.49 159,969 +0.21(+0.27%)
Nov 22, 2005 78.03 78.74 77.07 77.28 210,080 -0.82(-1.05%)
Nov 21, 2005 78.09 78.40 77.29 78.10 144,982 -0.10(-0.13%)
Nov 18, 2005 78.05 79.36 77.66 78.20 268,516 +0.75(+0.97%)
Nov 17, 2005 76.30 77.95 76.04 77.45 287,836 +1.04(+1.36%)
Nov 16, 2005 77.30 77.30 75.63 76.41 185,919 -0.57(-0.74%)
Nov 15, 2005 78.23 78.74 76.71 76.98 198,714 -1.48(-1.89%)
Nov 14, 2005 77.75 78.98 77.20 78.46 381,717 +1.06(+1.37%)
Nov 11, 2005 74.92 77.50 74.87 77.40 449,141 +3.20(+4.31%)
Nov 10, 2005 73.00 74.85 72.65 74.20 333,506 +1.89(+2.61%)
Nov 09, 2005 72.23 72.61 71.65 72.31 187,927 -0.19(-0.26%)
Nov 08, 2005 72.72 73.24 72.20 72.50 266,288 -0.58(-0.79%)
Nov 07, 2005 73.00 73.53 72.49 73.08 160,162 -0.32(-0.44%)
Nov 04, 2005 73.10 73.61 72.78 73.40 211,583 -0.14(-0.19%)
Nov 03, 2005 72.87 74.47 72.87 73.54 300,978 +0.74(+1.02%)
Nov 02, 2005 70.53 72.90 70.40 72.80 430,326 +1.90(+2.68%)
Nov 01, 2005 70.37 72.14 70.37 70.90 425,154 +0.00(+0.00%)
Oct 31, 2005 69.00 71.65 68.43 70.90 726,097 +3.34(+4.94%)
Oct 28, 2005 67.36 69.88 65.70 67.56 1,549,192 -7.02(-9.41%)
Oct 27, 2005 75.00 75.50 73.18 74.58 781,356 -0.61(-0.81%)
Oct 26, 2005 75.34 76.30 74.80 75.19 247,025 -0.05(-0.07%)
Oct 25, 2005 75.17 75.40 73.61 75.24 335,340 +0.11(+0.15%)
Oct 24, 2005 73.14 75.13 72.77 75.13 412,011 +2.75(+3.80%)
Oct 21, 2005 71.01 72.69 70.86 72.38 438,507 +1.90(+2.70%)
Oct 20, 2005 70.22 71.18 69.80 70.48 253,010 +0.26(+0.37%)
Oct 19, 2005 69.51 70.23 68.06 70.22 254,114 +0.86(+1.24%)
Oct 18, 2005 69.62 70.35 69.35 69.36 209,182 -0.16(-0.23%)
Oct 17, 2005 69.00 69.53 68.43 69.52 175,485 +0.67(+0.97%)
Oct 14, 2005 68.60 69.36 67.99 68.85 301,829 +0.64(+0.94%)
Oct 13, 2005 67.59 68.36 66.50 68.21 243,751 +0.88(+1.31%)
Oct 12, 2005 66.70 67.57 65.44 67.33 443,174 +0.33(+0.49%)
Oct 11, 2005 67.38 68.00 66.85 67.00 232,350 -0.08(-0.12%)
Oct 10, 2005 67.63 68.05 66.64 67.08 180,825 -0.36(-0.53%)
Oct 07, 2005 66.71 67.62 65.92 67.44 291,280 +1.23(+1.86%)
Oct 06, 2005 66.61 68.18 64.66 66.21 915,018 -3.22(-4.64%)
Oct 05, 2005 69.93 71.00 68.64 69.43 326,754 -0.18(-0.26%)
Oct 04, 2005 71.53 71.99 69.50 69.61 274,528 -1.62(-2.27%)
Oct 03, 2005 70.80 71.90 69.72 71.23 300,075 +0.94(+1.34%)
Sep 30, 2005 69.66 70.67 69.50 70.29 171,508 +0.12(+0.17%)
Sep 29, 2005 68.60 70.70 68.14 70.17 346,519 +1.56(+2.27%)
Sep 28, 2005 68.94 69.58 68.25 68.61 177,465 -0.12(-0.17%)
Sep 27, 2005 68.48 69.50 68.06 68.73 220,487 -0.24(-0.35%)
Sep 26, 2005 69.40 70.00 68.27 68.97 321,008 -0.08(-0.12%)
Sep 23, 2005 69.05 69.23 66.49 69.05 297,757 +1.97(+2.94%)
Sep 22, 2005 67.08 68.08 64.39 67.08 421,495 -0.70(-1.03%)
Sep 21, 2005 68.80 69.03 67.53 67.78 322,772 -1.45(-2.09%)
Sep 20, 2005 68.78 70.48 68.16 69.23 556,210 +0.88(+1.29%)
Sep 19, 2005 70.55 71.20 68.09 68.35 1,027,141 -4.86(-6.64%)
Sep 16, 2005 73.45 73.74 72.99 73.21 308,504 +0.32(+0.44%)
Sep 15, 2005 74.45 74.67 72.72 72.89 354,902 -1.34(-1.81%)
Sep 14, 2005 73.80 75.80 73.73 74.23 422,100 +0.50(+0.68%)
Sep 13, 2005 74.22 74.65 73.08 73.73 337,270 -0.64(-0.86%)
Sep 12, 2005 75.30 76.00 74.23 74.37 274,014 -1.03(-1.37%)
Sep 09, 2005 75.00 75.70 74.99 75.40 333,148 +0.62(+0.82%)
Sep 08, 2005 75.70 76.00 74.66 74.78 425,046 -1.36(-1.78%)
Sep 07, 2005 78.18 78.65 75.81 76.14 574,793 -1.86(-2.38%)
Sep 06, 2005 76.20 78.18 76.18 78.00 399,864 +1.93(+2.54%)
Sep 02, 2005 76.49 76.80 75.27 76.07 178,158 -0.13(-0.17%)
Sep 01, 2005 77.20 77.82 76.11 76.20 246,580 -0.80(-1.04%)
Aug 31, 2005 75.10 77.00 75.10 77.00 313,473 +1.60(+2.12%)
Aug 30, 2005 75.56 75.83 74.91 75.40 252,662 -0.08(-0.11%)
Aug 29, 2005 74.15 75.77 73.25 75.48 292,494 +1.38(+1.86%)
Aug 26, 2005 73.81 74.43 73.29 74.10 343,099 +0.11(+0.15%)
Aug 25, 2005 76.26 76.42 73.47 73.99 501,682 -1.70(-2.25%)
Aug 24, 2005 76.47 78.00 75.46 75.69 330,479 -1.01(-1.32%)
Aug 23, 2005 77.40 78.35 76.25 76.70 354,393 -0.98(-1.26%)
Aug 22, 2005 75.80 77.93 75.12 77.68 564,975 +2.26(+3.00%)
Aug 19, 2005 76.48 77.08 75.06 75.42 364,803 -0.73(-0.96%)
Aug 18, 2005 77.00 77.40 75.99 76.15 305,447 -1.19(-1.54%)
Aug 17, 2005 77.20 77.95 76.30 77.34 346,164 +0.94(+1.23%)
Aug 16, 2005 79.76 80.13 75.76 76.40 1,134,075 -5.00(-6.14%)
Aug 15, 2005 76.70 82.05 76.34 81.40 1,281,539 +5.08(+6.66%)
Aug 12, 2005 77.20 77.20 75.92 76.32 331,892 -0.81(-1.05%)
Aug 11, 2005 75.52 77.75 75.15 77.13 506,539 +2.02(+2.69%)
Aug 10, 2005 75.50 76.89 74.67 75.11 760,129 +1.75(+2.39%)
Aug 09, 2005 73.35 74.30 72.52 73.36 291,252 +0.70(+0.96%)
Aug 08, 2005 74.11 74.76 72.30 72.66 362,883 -0.73(-0.99%)
Aug 05, 2005 75.00 75.75 72.66 73.39 464,051 -1.98(-2.63%)
Aug 04, 2005 76.34 77.00 75.17 75.37 336,689 -1.08(-1.41%)
Aug 03, 2005 77.74 78.74 76.42 76.45 561,480 -1.76(-2.25%)
Aug 02, 2005 78.15 79.89 77.56 78.21 605,232 -0.04(-0.05%)
Aug 01, 2005 77.76 79.11 75.28 78.25 1,023,063 +1.10(+1.43%)
Jul 29, 2005 76.05 80.35 75.60 77.15 4,969,915 +10.97(+16.58%)
Jul 28, 2005 65.57 66.94 65.06 66.18 620,901 +0.68(+1.04%)
Jul 27, 2005 67.36 67.36 65.31 65.50 764,629 -4.10(-5.89%)
Jul 26, 2005 68.89 70.50 68.89 69.60 559,200 +0.85(+1.24%)
Jul 25, 2005 67.99 69.96 67.90 68.75 614,703 +0.95(+1.40%)
Jul 22, 2005 68.97 68.97 66.08 67.80 658,851 -1.45(-2.09%)
Jul 21, 2005 70.48 70.55 69.13 69.25 368,860 -1.08(-1.54%)
Jul 20, 2005 69.37 71.15 68.93 70.33 453,639 +0.33(+0.47%)
Jul 19, 2005 67.56 70.05 66.75 70.00 863,117 +2.78(+4.14%)
Jul 18, 2005 66.84 67.92 66.50 67.22 860,910 -0.60(-0.88%)
Jul 15, 2005 64.73 68.08 63.68 67.82 1,366,176 +3.78(+5.90%)
Jul 14, 2005 59.10 65.00 59.10 64.04 1,406,454 +6.02(+10.38%)
Jul 13, 2005 58.03 58.36 57.46 58.02 239,356 -0.21(-0.36%)
Jul 12, 2005 59.26 59.26 57.75 58.23 352,977 -0.49(-0.83%)
Jul 11, 2005 58.03 60.19 58.01 58.72 556,770 +0.57(+0.98%)
Jul 08, 2005 55.17 59.04 55.17 58.15 717,616 +2.65(+4.77%)
Jul 07, 2005 54.00 55.57 53.75 55.50 236,497 +1.29(+2.38%)
Jul 06, 2005 54.46 55.00 54.21 54.21 136,800 -0.10(-0.18%)
Jul 05, 2005 53.85 54.69 53.34 54.31 242,000 +0.31(+0.57%)
Jul 01, 2005 53.57 54.01 53.00 54.00 184,700 +0.96(+1.81%)
Jun 30, 2005 53.43 53.95 52.91 53.04 195,656 +0.01(+0.02%)
Jun 29, 2005 53.29 53.67 52.84 53.03 142,764 +0.14(+0.26%)
Jun 28, 2005 52.01 53.54 52.01 52.89 212,732 +0.70(+1.34%)
Jun 27, 2005 53.11 53.11 51.73 52.19 262,195 -0.70(-1.32%)
Jun 24, 2005 54.33 54.70 52.56 52.89 664,936 -1.17(-2.16%)
Jun 23, 2005 54.36 55.35 53.77 54.06 620,220 +1.31(+2.48%)
Jun 22, 2005 52.53 53.16 51.69 52.75 247,857 +0.54(+1.03%)
Jun 21, 2005 51.53 52.50 51.10 52.21 211,393 +1.00(+1.95%)
Jun 20, 2005 50.30 51.46 50.30 51.21 280,022 +0.81(+1.61%)
Jun 17, 2005 50.46 51.51 49.50 50.40 441,280 -1.31(-2.53%)
Jun 16, 2005 52.12 52.12 51.42 51.71 138,383 -0.29(-0.56%)
Jun 15, 2005 51.64 52.16 50.74 52.00 236,429 +0.23(+0.44%)
Jun 14, 2005 51.86 52.09 51.28 51.77 154,290 +0.01(+0.02%)
Jun 13, 2005 51.45 52.08 51.20 51.76 148,870 +0.07(+0.14%)
Jun 10, 2005 51.94 52.49 51.20 51.69 162,464 -0.10(-0.19%)
Jun 09, 2005 51.27 52.25 50.72 51.79 142,461 +0.68(+1.33%)
Jun 08, 2005 51.00 51.92 50.65 51.11 203,000 +0.00(+0.00%)
Jun 07, 2005 51.20 52.78 50.65 51.11 493,511 -1.49(-2.83%)
Jun 06, 2005 51.60 52.77 50.07 52.60 717,329 +0.77(+1.49%)
Jun 03, 2005 55.03 55.42 51.60 51.83 1,209,776 -3.66(-6.60%)
Jun 02, 2005 55.70 55.70 55.14 55.49 410,357 -0.18(-0.32%)
Jun 01, 2005 55.75 56.11 54.84 55.67 372,118 +0.00(+0.00%)
May 31, 2005 55.30 55.75 54.75 55.67 367,167 +0.39(+0.71%)
May 27, 2005 55.09 55.70 54.90 55.28 204,333 -0.01(-0.02%)
May 26, 2005 55.00 55.79 54.78 55.29 224,141 +0.35(+0.64%)
May 25, 2005 56.19 56.19 54.16 54.94 354,744 -0.93(-1.66%)
May 24, 2005 54.93 56.84 54.45 55.87 550,700 +1.30(+2.38%)
May 23, 2005 53.39 55.27 52.85 54.57 583,246 +1.50(+2.83%)
May 20, 2005 53.35 53.59 52.76 53.07 405,949 -0.28(-0.52%)
May 19, 2005 53.50 53.69 52.77 53.35 380,573 +0.23(+0.43%)
May 18, 2005 52.28 53.49 51.77 53.12 376,900 +0.99(+1.90%)
May 17, 2005 51.98 52.42 51.16 52.13 487,562 +0.23(+0.44%)
May 16, 2005 50.69 52.11 50.65 51.90 667,164 +1.03(+2.02%)
May 13, 2005 49.71 51.22 49.10 50.87 962,275 +0.31(+0.61%)
May 12, 2005 50.00 51.25 49.06 50.56 634,194 +0.65(+1.30%)
May 11, 2005 48.92 50.30 48.78 49.91 714,945 +1.75(+3.63%)
May 10, 2005 47.81 48.45 47.00 48.16 529,871 +0.13(+0.27%)
May 09, 2005 47.76 48.03 46.80 48.03 666,968 +0.26(+0.54%)
May 06, 2005 48.20 48.73 47.03 47.77 479,425 -0.02(-0.04%)
May 05, 2005 49.10 49.39 47.30 47.79 641,056 -0.96(-1.97%)
May 04, 2005 48.11 49.50 47.75 48.75 883,474 +1.11(+2.33%)
May 03, 2005 46.16 47.99 46.16 47.64 935,491 +1.04(+2.23%)
May 02, 2005 44.84 46.85 43.69 46.60 2,863,955 +3.12(+7.18%)
Apr 29, 2005 47.41 48.24 43.20 43.48 5,317,529 -13.52(-23.72%)
Apr 28, 2005 58.55 58.55 56.25 57.00 1,001,000 +1.05(+1.88%)
Apr 27, 2005 57.13 57.33 55.26 55.95 471,585 -1.05(-1.84%)
Apr 26, 2005 58.75 59.95 56.20 57.00 892,334 +0.54(+0.96%)
Apr 25, 2005 54.72 56.69 54.57 56.46 445,516 +1.96(+3.60%)
Apr 22, 2005 55.93 56.37 54.10 54.50 375,900 -1.69(-3.01%)
Apr 21, 2005 56.16 57.33 55.00 56.19 609,234 +0.59(+1.06%)
Apr 20, 2005 54.61 57.71 54.16 55.60 718,682 +1.41(+2.60%)
Apr 19, 2005 52.92 54.55 52.75 54.19 379,257 +1.42(+2.69%)
Apr 18, 2005 53.95 55.08 52.51 52.77 680,930 -1.39(-2.57%)
Apr 15, 2005 55.70 55.85 54.03 54.16 589,329 -1.62(-2.90%)
Apr 14, 2005 55.99 56.38 53.23 55.78 860,736 +1.56(+2.88%)
Apr 13, 2005 55.93 55.95 54.09 54.22 299,481 -1.25(-2.25%)
Apr 12, 2005 55.94 56.07 54.52 55.47 544,669 -0.54(-0.96%)
Apr 11, 2005 55.95 56.12 55.40 56.01 242,803 +0.62(+1.12%)
Apr 08, 2005 55.89 56.80 55.25 55.39 216,286 -0.47(-0.84%)
Apr 07, 2005 55.35 56.16 55.03 55.86 158,145 +0.78(+1.42%)
Apr 06, 2005 55.32 56.98 54.95 55.08 314,321 +0.17(+0.31%)
Apr 05, 2005 56.69 56.91 54.75 54.91 441,119 -2.09(-3.67%)
Apr 04, 2005 54.88 57.45 54.51 57.00 490,527 +1.73(+3.13%)
Apr 01, 2005 54.41 56.00 54.41 55.27 600,939 +1.00(+1.84%)
Mar 31, 2005 55.11 55.33 53.98 54.27 364,487 -0.70(-1.27%)
Mar 30, 2005 56.15 56.25 53.45 54.97 1,824,217 -0.70(-1.26%)
Mar 29, 2005 59.62 61.12 55.14 55.67 1,504,993 -3.93(-6.59%)
Mar 28, 2005 59.35 60.48 59.25 59.60 300,240 +0.25(+0.42%)
Mar 24, 2005 59.09 60.67 58.60 59.35 339,763 +0.90(+1.54%)
Mar 23, 2005 58.18 59.55 57.77 58.45 376,307 +0.01(+0.02%)
Mar 22, 2005 59.40 60.00 58.25 58.44 249,380 -1.05(-1.77%)
Mar 21, 2005 60.14 60.57 58.81 59.49 529,704 -0.58(-0.97%)
Mar 18, 2005 61.49 61.84 60.05 60.07 1,558,055 +2.33(+4.04%)
Mar 17, 2005 61.08 62.00 57.09 57.74 1,805,874 -3.25(-5.33%)
Mar 16, 2005 61.30 64.70 59.17 60.99 4,183,106 -9.84(-13.89%)
Mar 15, 2005 71.13 73.70 70.26 70.83 662,252 +0.00(+0.00%)
Mar 14, 2005 67.46 71.14 67.42 70.83 1,206,202 +5.94(+9.15%)
Mar 11, 2005 66.21 66.21 64.29 64.89 470,717 -1.25(-1.89%)
Mar 10, 2005 67.58 67.58 65.42 66.14 437,743 -0.95(-1.42%)
Mar 09, 2005 68.40 68.69 67.09 67.09 271,004 -1.17(-1.71%)
Mar 08, 2005 70.31 70.50 67.87 68.26 267,261 -2.09(-2.97%)
Mar 07, 2005 70.25 71.44 69.75 70.35 345,609 +0.07(+0.10%)
Mar 04, 2005 70.89 71.49 69.97 70.28 252,638 -0.02(-0.03%)
Mar 03, 2005 69.85 70.63 69.11 70.30 400,402 +0.80(+1.15%)
Mar 02, 2005 71.57 71.94 68.70 69.50 648,807 -2.25(-3.14%)
Mar 01, 2005 71.27 72.59 70.42 71.75 427,439 +1.03(+1.46%)
Feb 28, 2005 71.36 73.21 70.22 70.72 417,216 -0.94(-1.31%)
Feb 25, 2005 70.81 71.88 69.89 71.66 240,935 +1.23(+1.75%)
Feb 24, 2005 70.14 71.24 69.18 70.43 317,566 +0.13(+0.18%)
Feb 23, 2005 71.46 71.46 69.51 70.30 398,512 -0.70(-0.99%)
Feb 22, 2005 70.45 72.27 70.40 71.00 362,531 +0.00(+0.00%)
Feb 18, 2005 70.88 71.74 70.63 71.00 286,449 +0.13(+0.18%)
Feb 17, 2005 71.84 72.61 70.49 70.87 329,374 -0.71(-1.00%)
Feb 16, 2005 71.80 72.48 70.77 71.58 336,330 -0.17(-0.23%)
Feb 15, 2005 71.81 71.89 70.44 71.75 403,855 -0.13(-0.18%)
Feb 14, 2005 69.60 71.94 69.34 71.88 548,988 +2.57(+3.71%)
Feb 11, 2005 68.05 69.81 65.98 69.31 691,354 +1.25(+1.84%)
Feb 10, 2005 69.22 69.91 67.00 68.06 1,101,881 -0.44(-0.65%)
Feb 09, 2005 72.02 73.38 68.20 68.50 1,887,554 -8.00(-10.46%)
Feb 08, 2005 74.71 76.74 74.09 76.50 507,775 +1.76(+2.35%)
Feb 07, 2005 76.33 76.96 73.90 74.74 457,060 -1.41(-1.85%)
Feb 04, 2005 73.73 76.25 73.30 76.15 867,947 +2.09(+2.82%)
Feb 03, 2005 71.42 74.64 71.00 74.06 724,120 +2.05(+2.85%)
Feb 02, 2005 72.10 72.29 70.25 72.01 518,348 -0.02(-0.03%)
Feb 01, 2005 73.10 73.10 71.60 72.03 728,175 -0.67(-0.92%)
Jan 31, 2005 70.50 72.92 69.10 72.70 1,942,946 +3.30(+4.76%)
Jan 28, 2005 77.66 79.75 67.85 69.40 8,581,683 +4.39(+6.75%)
Jan 27, 2005 63.03 66.64 62.95 65.01 1,213,182 +3.11(+5.02%)
Jan 26, 2005 59.45 61.94 59.10 61.90 474,819 +2.46(+4.14%)
Jan 25, 2005 58.55 59.61 58.27 59.44 282,863 +1.84(+3.19%)
Jan 24, 2005 59.44 60.00 57.47 57.60 301,485 -1.22(-2.07%)
Jan 21, 2005 59.40 60.00 58.26 58.82 239,806 -0.69(-1.16%)
Jan 20, 2005 58.30 59.71 58.11 59.51 275,310 +0.67(+1.14%)
Jan 19, 2005 60.07 60.39 58.31 58.84 363,808 -0.40(-0.68%)
Jan 18, 2005 58.24 59.44 57.63 59.24 236,935 +1.08(+1.86%)
Jan 14, 2005 57.14 58.18 57.10 58.16 202,624 +1.24(+2.18%)
Jan 13, 2005 57.26 58.25 56.73 56.92 239,585 -0.71(-1.23%)
Jan 12, 2005 56.85 57.91 55.77 57.63 273,189 +0.86(+1.51%)
Jan 11, 2005 57.77 58.00 55.86 56.77 361,342 -0.76(-1.32%)
Jan 10, 2005 57.78 58.36 56.87 57.53 344,871 +1.22(+2.17%)
Jan 07, 2005 56.75 57.30 55.32 56.31 358,265 -0.60(-1.05%)
Jan 06, 2005 56.80 58.54 56.70 56.91 452,145 +0.47(+0.83%)
Jan 05, 2005 57.17 57.87 54.81 56.44 565,435 -0.39(-0.69%)
Jan 04, 2005 58.85 59.07 56.24 56.83 472,715 -1.62(-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.