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

Microstrategy Cl A (NQ: MSTR )

1,248.00 -15.64 (-1.24%)
Streaming Delayed Price Updated: 10:22 AM 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, 2015 178.49 179.29 179.29 179.29 124,300 +0.37(+0.21%)
Dec 30, 2015 180.24 181.80 178.86 178.92 58,701 -1.72(-0.95%)
Dec 29, 2015 177.31 180.88 177.31 180.64 61,144 +4.23(+2.40%)
Dec 28, 2015 176.61 177.86 175.36 176.41 45,516 -1.20(-0.68%)
Dec 24, 2015 176.94 177.61 177.61 177.61 24,700 +0.16(+0.09%)
Dec 23, 2015 177.96 177.96 176.35 177.45 59,383 +0.31(+0.18%)
Dec 22, 2015 177.99 177.99 175.12 177.14 126,741 -0.23(-0.13%)
Dec 21, 2015 177.34 177.74 174.54 177.37 164,394 +1.63(+0.93%)
Dec 18, 2015 172.52 176.96 171.14 175.74 244,134 +2.23(+1.29%)
Dec 17, 2015 177.22 180.34 172.68 173.51 201,622 -3.61(-2.04%)
Dec 16, 2015 179.70 180.12 174.32 177.12 109,585 -1.81(-1.01%)
Dec 15, 2015 176.53 181.22 175.81 178.93 113,439 +3.68(+2.10%)
Dec 14, 2015 173.92 176.10 171.81 175.25 148,725 +1.11(+0.64%)
Dec 11, 2015 171.37 176.00 170.84 174.14 238,128 +1.39(+0.80%)
Dec 10, 2015 173.09 174.09 170.54 172.75 222,987 +0.22(+0.13%)
Dec 09, 2015 174.52 176.71 171.17 172.53 78,278 -2.96(-1.69%)
Dec 08, 2015 171.91 177.06 171.02 175.49 79,049 +1.76(+1.01%)
Dec 07, 2015 176.00 177.41 172.29 173.73 64,935 -3.11(-1.76%)
Dec 04, 2015 173.79 178.20 173.79 176.84 47,814 +3.26(+1.88%)
Dec 03, 2015 176.40 179.00 171.82 173.58 86,297 -2.61(-1.48%)
Dec 02, 2015 177.69 178.38 175.17 176.19 88,188 -1.00(-0.56%)
Dec 01, 2015 174.88 177.78 173.37 177.19 233,867 +3.82(+2.20%)
Nov 30, 2015 173.80 174.43 171.36 173.37 73,466 -2.19(-1.25%)
Nov 27, 2015 176.04 176.27 175.06 175.56 23,111 +0.16(+0.09%)
Nov 25, 2015 170.55 175.40 175.40 175.40 64,900 +2.10(+1.21%)
Nov 24, 2015 173.16 174.27 169.30 173.30 126,542 -0.38(-0.22%)
Nov 23, 2015 173.48 175.64 172.02 173.68 122,960 +0.47(+0.27%)
Nov 20, 2015 174.14 176.25 171.55 173.21 102,712 +0.21(+0.12%)
Nov 19, 2015 174.34 175.74 172.34 173.00 69,417 -1.82(-1.04%)
Nov 18, 2015 172.12 175.77 170.71 174.82 93,099 +2.89(+1.68%)
Nov 17, 2015 171.81 174.37 170.32 171.93 84,047 +0.35(+0.20%)
Nov 16, 2015 168.88 172.01 168.11 171.58 71,458 +2.71(+1.60%)
Nov 13, 2015 171.93 172.72 168.21 168.87 113,259 -3.85(-2.23%)
Nov 12, 2015 170.52 177.46 170.52 172.72 89,418 -2.13(-1.22%)
Nov 11, 2015 174.45 177.68 172.57 174.85 71,887 +0.40(+0.23%)
Nov 10, 2015 173.98 175.71 170.74 174.45 111,170 -0.41(-0.23%)
Nov 09, 2015 177.86 177.86 173.50 174.86 104,297 -2.79(-1.57%)
Nov 06, 2015 176.80 180.00 175.70 177.65 135,089 +0.73(+0.41%)
Nov 05, 2015 180.56 181.68 176.25 176.92 88,870 -3.31(-1.84%)
Nov 04, 2015 177.95 180.58 177.66 180.23 121,673 +3.11(+1.76%)
Nov 03, 2015 176.04 180.84 173.05 177.12 261,390 +0.96(+0.54%)
Nov 02, 2015 172.81 177.38 171.28 176.16 172,678 +4.09(+2.38%)
Oct 30, 2015 174.44 176.68 170.80 172.07 169,494 -2.31(-1.32%)
Oct 29, 2015 177.72 179.61 172.02 174.38 148,042 -4.47(-2.50%)
Oct 28, 2015 168.25 179.93 165.95 178.85 381,926 +10.61(+6.31%)
Oct 27, 2015 178.00 179.47 164.19 168.24 758,808 -28.02(-14.28%)
Oct 26, 2015 187.65 197.04 187.09 196.26 337,124 +8.08(+4.29%)
Oct 23, 2015 197.70 197.70 186.74 188.18 197,522 -6.74(-3.46%)
Oct 22, 2015 190.72 198.63 190.72 194.92 49,154 +4.56(+2.40%)
Oct 21, 2015 197.30 197.67 189.74 190.36 86,142 -6.75(-3.42%)
Oct 20, 2015 202.73 204.40 193.93 197.11 90,649 -6.62(-3.25%)
Oct 19, 2015 203.02 204.79 201.76 203.73 95,961 +0.62(+0.31%)
Oct 16, 2015 200.40 204.18 199.80 203.11 66,602 +3.32(+1.66%)
Oct 15, 2015 197.25 200.61 195.75 199.79 58,260 +3.04(+1.55%)
Oct 14, 2015 198.94 199.62 195.26 196.75 56,815 -2.63(-1.32%)
Oct 13, 2015 204.87 209.77 197.76 199.38 142,387 -6.73(-3.27%)
Oct 12, 2015 205.43 207.15 203.03 206.11 89,447 +0.86(+0.42%)
Oct 09, 2015 199.84 206.41 199.84 205.25 143,004 +5.72(+2.87%)
Oct 08, 2015 199.58 199.98 195.37 199.53 99,304 -0.05(-0.03%)
Oct 07, 2015 198.87 200.62 196.78 199.58 155,439 +2.00(+1.01%)
Oct 06, 2015 200.31 201.79 195.71 197.58 90,342 -3.41(-1.70%)
Oct 05, 2015 199.85 201.69 199.22 200.99 142,846 +2.15(+1.08%)
Oct 02, 2015 197.57 199.68 193.81 198.84 135,810 -0.46(-0.23%)
Oct 01, 2015 196.18 200.37 192.86 199.30 149,150 +2.83(+1.44%)
Sep 30, 2015 197.60 197.60 193.69 196.47 173,230 +1.75(+0.90%)
Sep 29, 2015 195.71 197.79 191.99 194.72 106,853 -0.56(-0.29%)
Sep 28, 2015 204.01 204.01 193.37 195.28 114,867 -9.91(-4.83%)
Sep 25, 2015 207.31 214.58 203.45 205.19 125,262 +0.00(+0.00%)
Sep 24, 2015 206.99 209.10 203.90 205.19 129,680 -3.09(-1.48%)
Sep 23, 2015 207.88 208.85 206.59 208.28 62,423 +1.21(+0.58%)
Sep 22, 2015 206.91 208.41 205.60 207.07 83,137 -1.43(-0.69%)
Sep 21, 2015 208.01 211.03 206.38 208.50 93,953 +1.82(+0.88%)
Sep 18, 2015 206.40 211.20 205.98 206.68 131,746 -3.22(-1.53%)
Sep 17, 2015 209.14 213.21 207.91 209.90 82,265 +0.03(+0.01%)
Sep 16, 2015 207.80 211.41 207.60 209.87 102,170 +1.92(+0.92%)
Sep 15, 2015 201.12 208.69 201.12 207.95 87,679 +7.00(+3.48%)
Sep 14, 2015 201.06 203.22 201.06 200.95 73,285 -0.19(-0.09%)
Sep 11, 2015 199.00 203.42 198.79 201.14 210,723 +2.73(+1.38%)
Sep 10, 2015 198.00 198.91 195.99 198.41 141,282 +0.07(+0.04%)
Sep 09, 2015 202.20 202.45 197.52 198.34 65,355 -2.91(-1.45%)
Sep 08, 2015 197.49 202.51 197.06 201.25 75,463 +5.82(+2.98%)
Sep 04, 2015 195.47 195.43 195.43 195.43 53,000 -2.94(-1.48%)
Sep 03, 2015 196.87 200.57 196.12 198.37 52,943 +1.35(+0.69%)
Sep 02, 2015 198.66 198.66 192.21 197.02 95,355 +0.98(+0.50%)
Sep 01, 2015 194.00 199.13 194.00 196.04 102,948 -2.66(-1.34%)
Aug 31, 2015 200.99 200.99 195.58 198.70 105,223 -2.29(-1.14%)
Aug 28, 2015 199.57 201.39 198.50 200.99 68,687 +0.12(+0.06%)
Aug 27, 2015 203.82 206.59 198.01 200.87 171,651 -0.27(-0.13%)
Aug 26, 2015 200.80 202.81 197.19 201.14 102,296 +5.11(+2.61%)
Aug 25, 2015 202.91 203.56 194.12 196.03 125,754 -0.03(-0.02%)
Aug 24, 2015 195.02 204.69 193.01 196.06 127,760 -7.94(-3.89%)
Aug 21, 2015 205.56 208.46 200.68 204.00 109,244 -5.59(-2.67%)
Aug 20, 2015 216.72 216.78 209.12 209.59 113,874 -9.03(-4.13%)
Aug 19, 2015 216.73 219.91 215.73 218.62 61,779 +0.89(+0.41%)
Aug 18, 2015 221.22 221.40 216.80 217.73 127,229 -3.87(-1.75%)
Aug 17, 2015 217.61 226.47 216.27 221.60 118,385 +2.80(+1.28%)
Aug 14, 2015 217.87 219.99 217.18 218.80 65,243 +0.09(+0.04%)
Aug 13, 2015 216.71 221.66 215.96 218.71 104,139 +1.73(+0.80%)
Aug 12, 2015 214.50 217.08 212.48 216.98 99,782 +1.57(+0.73%)
Aug 11, 2015 217.32 219.04 213.24 215.41 87,253 -3.44(-1.57%)
Aug 10, 2015 216.21 219.29 214.66 218.85 89,010 +3.24(+1.50%)
Aug 07, 2015 212.04 215.77 211.59 215.61 58,971 +2.57(+1.21%)
Aug 06, 2015 217.25 219.67 212.50 213.04 88,196 -3.21(-1.48%)
Aug 05, 2015 216.74 221.29 215.51 216.25 125,226 +1.38(+0.64%)
Aug 04, 2015 208.26 216.62 208.26 214.86 181,324 +11.36(+5.58%)
Aug 03, 2015 204.38 206.99 203.07 203.50 106,902 -0.35(-0.17%)
Jul 31, 2015 205.82 206.99 202.32 203.85 131,861 -0.96(-0.47%)
Jul 30, 2015 205.28 207.80 203.16 204.81 139,171 +0.33(+0.16%)
Jul 29, 2015 202.88 206.90 202.03 204.48 154,935 +2.47(+1.22%)
Jul 28, 2015 205.00 207.27 184.24 202.01 565,887 +23.84(+13.38%)
Jul 27, 2015 180.67 180.67 175.85 178.17 115,917 -3.26(-1.80%)
Jul 24, 2015 179.61 182.09 179.35 181.43 67,162 +1.61(+0.90%)
Jul 23, 2015 184.59 184.90 179.33 179.82 46,316 -3.90(-2.12%)
Jul 22, 2015 179.88 184.85 179.88 183.72 56,021 +2.22(+1.22%)
Jul 21, 2015 182.38 185.51 178.05 181.50 106,919 -2.50(-1.36%)
Jul 20, 2015 186.78 187.39 183.28 184.00 99,540 -1.63(-0.88%)
Jul 17, 2015 186.60 186.60 184.23 185.63 43,073 -0.67(-0.36%)
Jul 16, 2015 183.22 187.10 183.22 186.30 79,383 +3.43(+1.88%)
Jul 15, 2015 180.36 184.47 179.20 182.87 95,618 +2.17(+1.20%)
Jul 14, 2015 176.80 181.75 176.03 180.70 83,101 +3.60(+2.03%)
Jul 13, 2015 176.40 177.92 175.97 177.10 100,547 +1.40(+0.80%)
Jul 10, 2015 176.54 176.77 174.55 175.70 48,898 +1.26(+0.72%)
Jul 09, 2015 174.14 177.00 172.26 174.44 96,557 +2.22(+1.29%)
Jul 08, 2015 172.02 174.24 171.01 172.22 85,459 -1.38(-0.79%)
Jul 07, 2015 171.96 174.00 168.63 173.60 117,162 +1.13(+0.66%)
Jul 06, 2015 170.87 173.08 170.01 172.47 92,156 -0.10(-0.06%)
Jul 02, 2015 169.56 172.57 172.57 172.57 66,400 +2.51(+1.48%)
Jul 01, 2015 171.21 173.58 169.06 170.06 79,848 -0.02(-0.01%)
Jun 30, 2015 169.02 170.90 168.23 170.08 69,371 +2.20(+1.31%)
Jun 29, 2015 172.11 172.11 167.18 167.88 78,680 -5.98(-3.44%)
Jun 26, 2015 174.37 174.37 170.00 173.86 93,318 -0.03(-0.02%)
Jun 25, 2015 174.60 174.80 170.00 173.89 48,656 -0.34(-0.20%)
Jun 24, 2015 177.96 177.96 173.89 174.23 42,617 -4.39(-2.46%)
Jun 23, 2015 177.95 179.23 176.43 178.62 29,801 +0.00(+0.00%)
Jun 22, 2015 177.70 179.84 177.29 178.62 29,272 +0.93(+0.52%)
Jun 19, 2015 178.51 179.05 176.48 177.69 89,845 -0.95(-0.53%)
Jun 18, 2015 176.81 178.95 174.53 178.64 57,207 +1.84(+1.04%)
Jun 17, 2015 176.46 177.59 174.61 176.80 60,234 +0.60(+0.34%)
Jun 16, 2015 173.58 176.97 173.58 176.20 48,134 +2.11(+1.21%)
Jun 15, 2015 177.35 177.35 172.93 174.09 91,063 -4.66(-2.61%)
Jun 12, 2015 179.75 180.98 176.94 178.75 93,605 -1.89(-1.05%)
Jun 11, 2015 181.54 182.82 179.16 180.64 89,801 -1.12(-0.62%)
Jun 10, 2015 177.84 182.36 177.71 181.76 110,630 +4.98(+2.82%)
Jun 09, 2015 177.38 177.38 174.75 176.78 63,930 -0.09(-0.05%)
Jun 08, 2015 179.59 181.37 176.41 176.87 88,309 -3.56(-1.97%)
Jun 05, 2015 174.52 180.64 174.52 180.43 97,111 +5.54(+3.17%)
Jun 04, 2015 176.65 178.05 174.45 174.89 30,287 -2.91(-1.64%)
Jun 03, 2015 176.85 176.85 176.04 177.80 96,839 +1.92(+1.09%)
Jun 02, 2015 175.99 178.64 175.65 175.88 67,031 -0.26(-0.15%)
Jun 01, 2015 177.61 179.61 174.37 176.14 91,004 +0.16(+0.09%)
May 29, 2015 177.05 179.04 174.05 175.98 107,514 -0.70(-0.40%)
May 28, 2015 175.46 176.97 174.50 176.68 88,832 +1.37(+0.78%)
May 27, 2015 173.86 176.49 173.00 175.31 55,749 +2.52(+1.46%)
May 26, 2015 173.16 173.90 170.20 172.79 77,018 -2.51(-1.43%)
May 22, 2015 175.29 175.30 175.30 175.30 81,300 -0.08(-0.05%)
May 21, 2015 175.03 177.25 175.00 175.38 70,160 -1.07(-0.61%)
May 20, 2015 179.50 180.47 176.11 176.45 142,984 -2.24(-1.25%)
May 19, 2015 178.88 178.93 176.00 178.69 140,728 -0.41(-0.23%)
May 18, 2015 180.28 180.28 176.57 179.10 103,823 +0.30(+0.17%)
May 15, 2015 180.00 180.73 177.11 178.80 73,080 -1.02(-0.57%)
May 14, 2015 179.92 181.98 176.99 179.82 44,449 +2.39(+1.35%)
May 13, 2015 178.64 179.22 175.04 177.43 62,580 -0.15(-0.08%)
May 12, 2015 180.82 180.82 176.80 177.58 77,534 -3.48(-1.92%)
May 11, 2015 180.27 184.17 180.27 181.06 83,862 +0.22(+0.12%)
May 08, 2015 178.84 181.94 175.81 180.84 104,079 +3.30(+1.86%)
May 07, 2015 179.39 179.92 175.81 177.54 107,683 -1.81(-1.01%)
May 06, 2015 180.25 180.37 175.07 179.35 58,632 +0.35(+0.20%)
May 05, 2015 180.81 181.46 176.12 179.00 70,244 -2.30(-1.27%)
May 04, 2015 182.82 186.54 178.92 181.30 71,986 -1.38(-0.76%)
May 01, 2015 181.75 191.94 180.29 182.68 98,500 +0.56(+0.31%)
Apr 30, 2015 186.74 194.43 180.34 182.12 161,174 -4.95(-2.65%)
Apr 29, 2015 180.00 197.89 174.23 187.07 510,256 +17.37(+10.24%)
Apr 28, 2015 173.20 174.33 169.01 169.70 118,437 -3.86(-2.22%)
Apr 27, 2015 176.37 177.05 172.81 173.56 49,809 -1.53(-0.87%)
Apr 24, 2015 177.21 177.21 174.75 175.09 20,917 -1.54(-0.87%)
Apr 23, 2015 175.72 178.08 172.50 176.63 78,321 +0.31(+0.18%)
Apr 22, 2015 175.29 177.13 173.02 176.32 49,278 +0.93(+0.53%)
Apr 21, 2015 172.87 176.56 170.68 175.39 117,984 +4.17(+2.44%)
Apr 20, 2015 172.03 173.72 170.00 171.22 89,302 +0.57(+0.33%)
Apr 17, 2015 171.47 171.97 166.33 170.65 76,626 -2.70(-1.56%)
Apr 16, 2015 173.25 173.83 171.10 173.35 38,597 -0.04(-0.02%)
Apr 15, 2015 173.05 175.25 171.37 173.39 52,712 +2.27(+1.33%)
Apr 14, 2015 172.00 173.01 169.19 171.12 49,017 -0.84(-0.49%)
Apr 13, 2015 175.57 177.03 171.11 171.96 72,405 -4.03(-2.29%)
Apr 10, 2015 174.51 176.90 173.76 175.99 36,631 +2.00(+1.15%)
Apr 09, 2015 171.38 174.42 169.40 173.99 78,448 +1.93(+1.12%)
Apr 08, 2015 170.20 172.96 169.71 172.06 56,502 +1.78(+1.05%)
Apr 07, 2015 170.65 173.62 169.60 170.28 44,893 +0.26(+0.15%)
Apr 06, 2015 168.91 171.73 168.83 170.02 68,400 +0.50(+0.29%)
Apr 02, 2015 169.38 169.52 169.52 169.52 70,200 +0.36(+0.21%)
Apr 01, 2015 168.72 169.99 165.91 169.16 103,327 -0.03(-0.02%)
Mar 31, 2015 169.30 171.33 167.86 169.19 96,321 -1.72(-1.01%)
Mar 30, 2015 171.68 171.68 169.75 170.91 55,939 +0.78(+0.46%)
Mar 27, 2015 169.54 170.45 168.00 170.13 40,793 +0.59(+0.35%)
Mar 26, 2015 166.18 171.01 162.72 169.54 53,797 +2.58(+1.55%)
Mar 25, 2015 173.04 173.04 165.61 166.96 124,196 -5.54(-3.21%)
Mar 24, 2015 174.96 174.96 170.41 172.50 45,881 -1.85(-1.06%)
Mar 23, 2015 174.87 177.53 173.46 174.35 84,502 -0.41(-0.23%)
Mar 20, 2015 175.16 176.47 173.51 174.76 147,222 +0.98(+0.56%)
Mar 19, 2015 173.00 175.05 170.97 173.78 112,297 +0.54(+0.31%)
Mar 18, 2015 170.53 174.00 168.32 173.24 114,581 +3.28(+1.93%)
Mar 17, 2015 168.26 171.99 168.03 169.96 159,756 +1.55(+0.92%)
Mar 16, 2015 164.86 170.87 163.25 168.41 130,745 +4.15(+2.53%)
Mar 13, 2015 163.27 165.02 161.23 164.26 139,110 +1.23(+0.75%)
Mar 12, 2015 160.54 163.03 160.54 163.03 96,299 +2.82(+1.76%)
Mar 11, 2015 161.95 162.99 159.10 160.21 96,423 -0.83(-0.52%)
Mar 10, 2015 162.60 162.84 160.00 161.04 70,152 -3.82(-2.32%)
Mar 09, 2015 162.00 165.51 161.18 164.86 68,727 +3.14(+1.94%)
Mar 06, 2015 168.00 169.99 159.75 161.72 281,125 -8.58(-5.04%)
Mar 05, 2015 174.76 175.49 169.48 170.30 128,350 -4.38(-2.51%)
Mar 04, 2015 177.96 179.19 174.59 174.68 76,733 -4.51(-2.52%)
Mar 03, 2015 179.12 182.18 176.38 179.19 124,020 -0.40(-0.22%)
Mar 02, 2015 178.60 180.44 176.21 179.59 84,247 +1.25(+0.70%)
Feb 27, 2015 180.01 180.50 177.18 178.34 45,981 -1.17(-0.65%)
Feb 26, 2015 179.58 181.73 178.08 179.51 33,986 +0.21(+0.12%)
Feb 25, 2015 177.79 180.73 177.41 179.30 36,859 +1.97(+1.11%)
Feb 24, 2015 176.90 179.59 175.50 177.33 44,214 -0.06(-0.03%)
Feb 23, 2015 178.43 179.78 174.77 177.39 96,284 -2.16(-1.20%)
Feb 20, 2015 180.08 180.63 177.34 179.55 30,821 -0.07(-0.04%)
Feb 19, 2015 178.88 180.95 178.47 179.62 40,115 -0.04(-0.02%)
Feb 18, 2015 176.80 180.08 176.80 179.66 65,293 +0.00(+0.00%)
Feb 17, 2015 182.03 182.62 178.48 179.66 26,946 -1.58(-0.87%)
Feb 13, 2015 179.40 181.24 181.24 181.24 52,500 +2.49(+1.39%)
Feb 12, 2015 178.92 180.00 178.04 178.75 78,869 +0.69(+0.39%)
Feb 11, 2015 177.03 178.50 174.16 178.06 104,486 +0.23(+0.13%)
Feb 10, 2015 176.90 181.50 174.30 177.83 156,629 +2.50(+1.43%)
Feb 09, 2015 174.98 177.13 172.54 175.33 83,068 +0.17(+0.10%)
Feb 06, 2015 174.85 177.36 172.67 175.16 167,667 +0.94(+0.54%)
Feb 05, 2015 169.49 175.68 166.75 174.22 155,820 +5.26(+3.11%)
Feb 04, 2015 166.47 170.00 165.02 168.96 126,835 +1.46(+0.87%)
Feb 03, 2015 165.99 170.91 165.67 167.50 97,479 +2.49(+1.51%)
Feb 02, 2015 163.42 165.36 159.79 165.01 127,554 +3.41(+2.11%)
Jan 30, 2015 160.75 166.96 157.72 161.60 125,873 -0.28(-0.17%)
Jan 29, 2015 160.53 162.95 155.72 161.88 91,720 +2.85(+1.79%)
Jan 28, 2015 162.95 163.75 156.37 159.03 123,592 -2.42(-1.50%)
Jan 27, 2015 152.50 164.61 152.50 161.45 232,852 -6.85(-4.07%)
Jan 26, 2015 164.65 168.41 160.31 168.30 84,201 +3.09(+1.87%)
Jan 23, 2015 164.26 167.19 163.76 165.21 161,511 +1.63(+1.00%)
Jan 22, 2015 159.36 165.00 156.09 163.58 70,519 +4.68(+2.95%)
Jan 21, 2015 160.12 161.90 155.37 158.90 69,006 -1.08(-0.68%)
Jan 20, 2015 158.35 160.39 155.41 159.98 66,070 +2.09(+1.32%)
Jan 16, 2015 152.94 158.21 150.01 157.89 39,352 +4.23(+2.75%)
Jan 15, 2015 159.61 159.61 153.02 153.66 35,785 -5.04(-3.18%)
Jan 14, 2015 156.86 160.06 155.12 158.70 46,247 +0.64(+0.40%)
Jan 13, 2015 160.38 162.48 154.65 158.06 66,686 -0.62(-0.39%)
Jan 12, 2015 160.02 161.02 157.27 158.68 37,703 -0.94(-0.59%)
Jan 09, 2015 162.84 163.88 158.09 159.62 53,632 -2.79(-1.72%)
Jan 08, 2015 158.89 164.20 157.40 162.41 36,800 +4.41(+2.79%)
Jan 07, 2015 159.46 159.46 155.31 158.00 46,355 +0.03(+0.02%)
Jan 06, 2015 163.00 163.04 155.08 157.97 49,174 -5.01(-3.07%)
Jan 05, 2015 161.75 163.44 158.72 162.98 76,452 -0.14(-0.09%)
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.