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 31, 2004 61.63 61.96 60.24 60.25 260,800 -1.43(-2.32%)
Dec 30, 2004 62.03 62.09 61.22 61.68 159,600 -0.31(-0.50%)
Dec 29, 2004 62.09 62.09 61.31 61.99 158,900 -0.01(-0.02%)
Dec 28, 2004 61.65 62.38 61.22 62.00 170,700 +0.22(+0.36%)
Dec 27, 2004 60.98 61.90 60.03 61.78 228,600 +1.03(+1.70%)
Dec 23, 2004 60.53 61.75 60.39 60.75 153,100 +0.09(+0.15%)
Dec 22, 2004 61.79 63.13 60.59 60.66 380,900 -0.74(-1.21%)
Dec 21, 2004 60.66 61.50 60.33 61.40 227,000 +1.02(+1.69%)
Dec 20, 2004 59.81 61.00 59.70 60.38 429,600 +0.68(+1.14%)
Dec 17, 2004 59.27 60.81 59.20 59.70 426,900 -0.41(-0.68%)
Dec 16, 2004 60.51 61.44 59.32 60.11 680,600 -0.80(-1.31%)
Dec 15, 2004 58.00 61.65 57.98 60.91 2,229,200 +4.69(+8.34%)
Dec 14, 2004 62.00 62.00 56.16 56.22 3,148,400 -9.67(-14.68%)
Dec 13, 2004 64.40 65.89 63.99 65.89 366,700 +2.04(+3.19%)
Dec 10, 2004 63.00 64.32 61.00 63.85 409,000 +0.83(+1.32%)
Dec 09, 2004 61.05 63.25 60.60 63.02 430,200 +1.22(+1.97%)
Dec 08, 2004 63.57 63.57 61.37 61.80 619,300 -1.84(-2.89%)
Dec 07, 2004 65.94 66.93 62.86 63.64 502,000 -2.13(-3.24%)
Dec 06, 2004 64.96 66.28 64.81 65.77 380,500 +0.81(+1.25%)
Dec 03, 2004 67.69 67.97 62.68 64.96 1,123,700 -2.38(-3.53%)
Dec 02, 2004 68.36 71.12 66.41 67.34 1,069,600 -0.41(-0.61%)
Dec 01, 2004 65.10 68.49 64.99 67.75 738,300 +3.20(+4.96%)
Nov 30, 2004 64.60 65.17 64.08 64.55 242,400 -0.13(-0.20%)
Nov 29, 2004 65.50 67.70 64.16 64.68 339,700 -0.32(-0.49%)
Nov 26, 2004 64.83 65.37 64.27 65.00 96,900 +0.75(+1.17%)
Nov 24, 2004 64.08 64.74 62.81 64.25 384,700 +0.62(+0.97%)
Nov 23, 2004 64.86 65.47 63.34 63.63 356,200 -1.63(-2.50%)
Nov 22, 2004 63.78 65.38 62.20 65.26 449,500 +1.56(+2.45%)
Nov 19, 2004 66.27 66.53 63.11 63.70 419,400 -3.12(-4.67%)
Nov 18, 2004 66.99 67.00 65.79 66.82 306,900 +0.26(+0.39%)
Nov 17, 2004 66.05 67.82 66.05 66.56 391,300 +0.67(+1.02%)
Nov 16, 2004 66.04 66.80 64.76 65.89 533,800 -1.20(-1.79%)
Nov 15, 2004 66.38 67.49 66.03 67.09 392,400 +0.30(+0.45%)
Nov 12, 2004 64.75 66.99 64.15 66.79 521,700 +1.79(+2.75%)
Nov 11, 2004 65.45 66.34 63.76 65.00 538,400 -0.17(-0.26%)
Nov 10, 2004 63.37 65.99 63.10 65.17 764,100 +2.62(+4.19%)
Nov 09, 2004 62.65 63.46 61.50 62.55 359,000 -0.45(-0.71%)
Nov 08, 2004 63.00 64.14 61.90 63.00 363,200 -0.11(-0.17%)
Nov 05, 2004 63.18 63.80 61.85 63.11 379,500 +0.70(+1.12%)
Nov 04, 2004 61.70 62.75 60.25 62.41 932,900 +0.25(+0.40%)
Nov 03, 2004 64.46 66.57 61.60 62.16 1,187,000 -0.56(-0.89%)
Nov 02, 2004 60.40 64.70 59.66 62.72 1,203,200 +2.52(+4.19%)
Nov 01, 2004 60.06 60.80 58.83 60.20 486,700 +0.22(+0.37%)
Oct 29, 2004 60.51 61.80 59.27 59.98 995,200 -2.30(-3.69%)
Oct 28, 2004 60.80 64.68 60.40 62.28 1,492,900 +1.10(+1.80%)
Oct 27, 2004 56.85 64.50 55.61 61.18 5,939,000 +14.46(+30.95%)
Oct 26, 2004 47.00 47.42 46.07 46.72 922,000 -0.44(-0.93%)
Oct 25, 2004 45.13 47.70 44.96 47.16 371,600 +1.68(+3.69%)
Oct 22, 2004 46.50 47.23 45.20 45.48 244,100 -0.94(-2.02%)
Oct 21, 2004 44.98 47.38 44.41 46.42 549,800 +1.82(+4.08%)
Oct 20, 2004 44.39 44.99 44.02 44.60 249,600 +0.10(+0.22%)
Oct 19, 2004 44.39 45.40 44.20 44.50 237,800 +0.50(+1.14%)
Oct 18, 2004 42.81 44.17 42.50 44.00 167,500 +0.83(+1.92%)
Oct 15, 2004 42.96 44.00 42.54 43.17 246,100 +0.22(+0.51%)
Oct 14, 2004 43.59 44.71 42.86 42.95 244,900 -0.85(-1.94%)
Oct 13, 2004 43.38 44.77 43.28 43.80 740,200 +1.20(+2.82%)
Oct 12, 2004 41.60 43.24 41.20 42.60 265,100 +0.32(+0.76%)
Oct 11, 2004 42.55 43.00 42.00 42.28 149,300 -0.24(-0.56%)
Oct 08, 2004 42.55 43.22 42.13 42.52 354,700 -0.24(-0.56%)
Oct 07, 2004 43.84 43.84 41.80 42.76 694,800 -2.39(-5.29%)
Oct 06, 2004 45.99 45.99 44.56 45.15 521,700 -0.27(-0.59%)
Oct 05, 2004 44.63 46.23 44.45 45.42 482,500 +0.41(+0.91%)
Oct 04, 2004 42.67 45.73 42.60 45.01 866,100 +3.13(+7.47%)
Oct 01, 2004 41.55 42.10 40.90 41.88 254,200 +0.79(+1.92%)
Sep 30, 2004 41.50 41.75 40.62 41.09 140,500 -0.17(-0.41%)
Sep 29, 2004 39.57 41.48 39.42 41.26 342,400 +1.63(+4.11%)
Sep 28, 2004 40.28 40.65 39.28 39.63 283,700 -0.79(-1.95%)
Sep 27, 2004 40.75 41.04 39.91 40.42 307,200 -0.44(-1.08%)
Sep 24, 2004 42.00 42.30 40.84 40.86 291,800 -1.02(-2.44%)
Sep 23, 2004 42.70 43.25 41.23 41.88 370,100 -0.07(-0.17%)
Sep 22, 2004 42.50 42.70 41.46 41.95 403,800 +0.08(+0.19%)
Sep 21, 2004 42.21 42.98 41.69 41.87 305,600 -0.21(-0.50%)
Sep 20, 2004 40.71 42.52 40.63 42.08 348,400 +1.11(+2.71%)
Sep 17, 2004 42.16 42.16 40.67 40.97 443,700 -0.87(-2.08%)
Sep 16, 2004 42.65 43.00 41.29 41.84 445,300 -0.64(-1.51%)
Sep 15, 2004 43.72 43.83 42.27 42.48 418,500 -1.50(-3.41%)
Sep 14, 2004 42.50 44.44 42.43 43.98 821,400 +0.85(+1.97%)
Sep 13, 2004 39.52 43.75 39.20 43.13 2,237,000 +6.03(+16.25%)
Sep 10, 2004 35.27 37.24 34.86 37.10 335,400 +1.96(+5.58%)
Sep 09, 2004 34.38 35.25 33.55 35.14 153,300 +1.09(+3.20%)
Sep 08, 2004 34.20 34.69 34.00 34.05 275,400 -0.42(-1.22%)
Sep 07, 2004 33.42 34.79 33.41 34.47 185,500 +1.17(+3.51%)
Sep 03, 2004 34.63 35.00 33.03 33.30 135,400 -1.49(-4.28%)
Sep 02, 2004 34.89 34.90 34.09 34.79 99,700 -0.13(-0.37%)
Sep 01, 2004 34.54 35.45 34.24 34.92 190,200 +0.31(+0.90%)
Aug 31, 2004 34.40 35.02 34.17 34.61 170,300 -0.01(-0.03%)
Aug 30, 2004 35.50 35.50 34.45 34.62 150,500 -0.76(-2.15%)
Aug 27, 2004 35.00 35.41 34.90 35.38 98,200 +0.57(+1.64%)
Aug 26, 2004 35.30 35.45 34.78 34.81 227,600 -0.59(-1.67%)
Aug 25, 2004 34.67 35.84 34.40 35.40 194,600 +0.77(+2.22%)
Aug 24, 2004 34.38 35.24 34.30 34.63 264,300 +0.33(+0.96%)
Aug 23, 2004 34.94 35.14 34.07 34.30 176,400 -0.37(-1.07%)
Aug 20, 2004 33.55 34.88 33.38 34.67 290,879 +1.34(+4.02%)
Aug 19, 2004 33.81 34.50 33.31 33.33 256,100 -0.89(-2.60%)
Aug 18, 2004 31.84 34.50 31.52 34.22 445,300 +2.22(+6.94%)
Aug 17, 2004 30.65 32.59 29.57 32.00 711,500 +1.84(+6.10%)
Aug 16, 2004 30.75 31.30 29.66 30.16 630,400 -0.89(-2.87%)
Aug 13, 2004 31.65 32.10 30.75 31.05 402,200 -0.52(-1.65%)
Aug 12, 2004 33.19 33.65 31.49 31.57 395,600 -1.97(-5.87%)
Aug 11, 2004 33.53 34.08 32.06 33.54 286,400 -1.05(-3.04%)
Aug 10, 2004 33.13 34.85 33.11 34.59 249,700 +1.16(+3.47%)
Aug 09, 2004 33.20 33.91 32.70 33.43 246,094 +0.23(+0.69%)
Aug 06, 2004 35.40 35.89 33.00 33.20 764,300 -3.12(-8.59%)
Aug 05, 2004 37.64 37.88 36.00 36.32 295,900 -1.68(-4.42%)
Aug 04, 2004 37.00 38.57 36.38 38.00 250,300 +0.83(+2.23%)
Aug 03, 2004 39.93 40.30 37.11 37.17 393,784 -2.90(-7.24%)
Aug 02, 2004 40.29 40.53 39.31 40.07 279,800 -0.11(-0.27%)
Jul 30, 2004 39.40 40.33 38.83 40.18 322,500 +1.02(+2.60%)
Jul 29, 2004 38.00 39.39 37.94 39.16 495,300 +1.10(+2.89%)
Jul 28, 2004 36.15 38.31 36.01 38.06 1,413,600 +0.47(+1.25%)
Jul 27, 2004 36.59 38.00 36.25 37.59 660,300 +1.10(+3.01%)
Jul 26, 2004 35.67 36.54 35.55 36.49 377,500 +1.28(+3.64%)
Jul 23, 2004 37.17 37.28 34.85 35.21 413,800 -2.17(-5.81%)
Jul 22, 2004 37.45 37.97 36.49 37.38 154,700 -0.42(-1.11%)
Jul 21, 2004 38.52 39.08 37.07 37.80 253,700 -0.95(-2.45%)
Jul 20, 2004 37.26 38.79 37.20 38.75 265,400 +1.35(+3.61%)
Jul 19, 2004 37.20 37.83 36.76 37.40 226,000 +0.26(+0.70%)
Jul 16, 2004 38.38 38.82 36.72 37.14 328,000 -1.42(-3.68%)
Jul 15, 2004 38.71 39.32 38.28 38.56 178,300 -0.08(-0.21%)
Jul 14, 2004 38.21 39.45 37.72 38.64 275,100 +0.14(+0.36%)
Jul 13, 2004 38.50 39.44 37.76 38.50 307,900 -0.05(-0.13%)
Jul 12, 2004 38.36 38.72 37.49 38.55 289,900 +0.05(+0.13%)
Jul 09, 2004 38.10 39.79 38.04 38.50 210,400 +0.49(+1.29%)
Jul 08, 2004 38.10 38.81 37.44 38.01 365,400 -0.72(-1.86%)
Jul 07, 2004 38.22 39.48 38.22 38.73 505,400 +0.29(+0.75%)
Jul 06, 2004 40.00 40.20 38.10 38.44 637,600 -2.27(-5.58%)
Jul 02, 2004 41.40 41.61 40.08 40.71 317,300 -0.82(-1.97%)
Jul 01, 2004 42.44 42.59 41.44 41.53 322,300 -1.17(-2.74%)
Jun 30, 2004 41.95 43.00 41.33 42.70 436,800 +0.75(+1.79%)
Jun 29, 2004 42.69 43.35 41.86 41.95 449,200 -0.94(-2.19%)
Jun 28, 2004 45.00 45.00 42.40 42.89 650,600 -2.56(-5.63%)
Jun 25, 2004 42.81 45.47 42.57 45.45 586,600 +2.67(+6.24%)
Jun 24, 2004 42.80 43.73 42.36 42.78 380,900 -0.71(-1.63%)
Jun 23, 2004 43.09 43.66 42.60 43.49 285,700 +0.50(+1.16%)
Jun 22, 2004 42.75 43.05 41.60 42.99 282,000 +0.39(+0.92%)
Jun 21, 2004 42.28 43.00 42.21 42.60 321,200 +0.24(+0.57%)
Jun 18, 2004 41.15 43.09 41.00 42.36 598,100 +1.38(+3.37%)
Jun 17, 2004 41.02 42.21 40.71 40.98 694,000 -0.27(-0.65%)
Jun 16, 2004 43.93 44.05 41.13 41.25 1,317,300 -2.86(-6.48%)
Jun 15, 2004 44.93 45.49 43.90 44.11 445,300 +0.18(+0.41%)
Jun 14, 2004 45.50 45.54 43.51 43.93 343,900 -1.64(-3.60%)
Jun 10, 2004 46.30 46.69 45.17 45.57 270,800 -0.26(-0.57%)
Jun 09, 2004 47.95 48.45 45.81 45.83 380,200 -2.20(-4.58%)
Jun 08, 2004 47.85 48.61 47.64 48.03 240,700 +0.21(+0.44%)
Jun 07, 2004 47.17 48.00 47.17 47.82 252,500 +0.99(+2.11%)
Jun 04, 2004 47.23 47.44 46.35 46.83 303,900 +0.33(+0.71%)
Jun 03, 2004 48.34 48.34 46.47 46.50 247,800 -2.04(-4.20%)
Jun 02, 2004 48.80 49.20 48.21 48.54 203,400 -0.45(-0.92%)
Jun 01, 2004 47.96 49.00 47.75 48.99 184,000 +0.94(+1.96%)
May 28, 2004 47.64 48.79 47.64 48.05 189,600 +0.15(+0.31%)
May 27, 2004 47.85 48.50 46.83 47.90 399,600 -0.14(-0.29%)
May 26, 2004 48.44 49.00 47.74 48.04 305,100 -0.76(-1.56%)
May 25, 2004 48.27 48.96 46.75 48.80 438,600 +0.64(+1.33%)
May 24, 2004 47.76 48.66 47.45 48.16 291,200 +1.08(+2.29%)
May 21, 2004 47.33 48.10 46.58 47.08 204,300 +0.05(+0.11%)
May 20, 2004 47.00 48.35 45.52 47.03 386,200 +0.01(+0.02%)
May 19, 2004 45.93 49.16 45.90 47.02 684,100 +1.62(+3.57%)
May 18, 2004 45.39 45.99 45.05 45.40 233,000 +0.51(+1.14%)
May 17, 2004 44.63 45.19 44.06 44.89 371,300 -0.85(-1.86%)
May 14, 2004 45.20 46.25 43.24 45.74 656,600 +0.66(+1.46%)
May 13, 2004 44.13 46.47 44.13 45.08 424,700 +0.65(+1.46%)
May 12, 2004 45.77 45.95 43.00 44.43 731,700 -1.56(-3.39%)
May 11, 2004 44.25 46.10 44.25 45.99 529,100 +2.13(+4.86%)
May 10, 2004 43.84 44.88 42.44 43.86 680,900 -1.09(-2.42%)
May 07, 2004 46.90 48.25 44.30 44.95 728,900 -2.07(-4.40%)
May 06, 2004 49.02 49.02 47.01 47.02 382,900 -2.28(-4.62%)
May 05, 2004 49.49 49.84 48.81 49.30 212,800 +0.10(+0.20%)
May 04, 2004 48.36 49.90 48.15 49.20 399,200 +0.83(+1.72%)
May 03, 2004 48.67 50.03 47.26 48.37 621,000 +0.32(+0.67%)
Apr 30, 2004 52.31 52.57 47.68 48.05 851,800 -3.78(-7.29%)
Apr 29, 2004 53.03 53.90 50.64 51.83 522,600 -1.71(-3.19%)
Apr 28, 2004 56.00 57.20 52.56 53.54 1,176,800 +1.14(+2.18%)
Apr 27, 2004 52.05 52.79 51.72 52.40 607,800 +0.51(+0.98%)
Apr 26, 2004 50.85 52.50 50.68 51.89 275,400 +0.91(+1.79%)
Apr 23, 2004 51.61 53.01 50.69 50.98 298,400 -0.48(-0.93%)
Apr 22, 2004 50.85 51.80 50.08 51.46 335,300 +0.91(+1.80%)
Apr 21, 2004 50.43 51.50 50.04 50.55 231,400 -0.26(-0.51%)
Apr 20, 2004 51.02 52.17 50.56 50.81 415,300 -0.75(-1.45%)
Apr 19, 2004 50.63 51.89 49.56 51.56 358,900 +0.67(+1.32%)
Apr 16, 2004 51.50 51.86 50.10 50.89 275,200 -0.66(-1.28%)
Apr 15, 2004 53.29 53.84 50.81 51.55 260,700 -1.96(-3.66%)
Apr 14, 2004 54.12 55.29 52.89 53.51 319,500 -0.54(-1.00%)
Apr 13, 2004 55.95 56.84 52.87 54.05 372,200 -1.76(-3.15%)
Apr 12, 2004 52.89 55.81 52.87 55.81 384,300 +2.66(+5.00%)
Apr 08, 2004 54.29 54.70 52.76 53.15 128,600 -0.32(-0.60%)
Apr 07, 2004 53.02 53.90 52.36 53.47 169,600 +0.14(+0.26%)
Apr 06, 2004 54.32 55.06 52.68 53.33 248,100 -1.45(-2.65%)
Apr 05, 2004 54.52 55.35 54.03 54.78 231,000 +0.34(+0.62%)
Apr 02, 2004 53.72 54.50 53.43 54.44 330,400 +1.47(+2.78%)
Apr 01, 2004 53.31 53.75 52.51 52.97 171,000 -0.33(-0.62%)
Mar 31, 2004 53.21 53.55 51.82 53.30 376,100 +0.01(+0.02%)
Mar 30, 2004 53.00 53.97 52.70 53.29 327,300 -0.17(-0.32%)
Mar 29, 2004 53.00 54.68 52.80 53.46 381,200 +1.45(+2.79%)
Mar 26, 2004 50.90 53.23 50.63 52.01 439,600 +0.68(+1.32%)
Mar 25, 2004 48.23 51.60 47.90 51.33 873,700 +3.62(+7.59%)
Mar 24, 2004 49.40 49.40 47.50 47.71 463,100 -1.19(-2.43%)
Mar 23, 2004 48.17 49.92 46.73 48.90 682,100 +1.50(+3.16%)
Mar 22, 2004 50.29 50.30 46.85 47.40 979,900 -3.36(-6.62%)
Mar 19, 2004 51.52 52.53 50.38 50.76 429,200 -1.35(-2.59%)
Mar 18, 2004 52.48 53.45 51.34 52.11 373,000 -0.53(-1.01%)
Mar 17, 2004 53.03 55.10 52.48 52.64 893,700 -0.09(-0.17%)
Mar 16, 2004 57.80 58.80 49.32 52.73 2,761,700 -4.94(-8.57%)
Mar 15, 2004 61.03 61.14 57.67 57.67 587,400 -3.53(-5.77%)
Mar 12, 2004 59.94 61.25 58.22 61.20 348,100 +1.65(+2.77%)
Mar 11, 2004 59.30 61.46 57.93 59.55 358,500 +0.05(+0.08%)
Mar 10, 2004 61.60 61.91 59.43 59.50 332,600 -1.65(-2.70%)
Mar 09, 2004 63.78 63.98 61.06 61.15 309,300 -2.36(-3.72%)
Mar 08, 2004 64.60 65.50 63.51 63.51 282,700 -0.66(-1.03%)
Mar 05, 2004 62.97 64.90 62.41 64.17 213,100 +0.67(+1.06%)
Mar 04, 2004 61.95 63.50 61.45 63.50 92,600 +1.44(+2.32%)
Mar 03, 2004 62.72 63.08 61.86 62.06 144,700 -0.79(-1.26%)
Mar 02, 2004 63.78 64.39 62.79 62.85 152,700 -0.94(-1.47%)
Mar 01, 2004 62.63 65.00 62.53 63.79 296,800 +1.38(+2.21%)
Feb 27, 2004 62.20 63.15 61.63 62.41 216,500 +0.21(+0.34%)
Feb 26, 2004 62.64 62.64 61.09 62.20 242,900 -0.05(-0.08%)
Feb 25, 2004 58.31 62.50 58.03 62.25 453,500 +4.49(+7.77%)
Feb 24, 2004 60.08 60.47 57.76 57.76 470,100 -2.48(-4.12%)
Feb 23, 2004 60.50 60.89 59.75 60.24 391,100 +0.02(+0.03%)
Feb 20, 2004 61.24 61.63 60.11 60.22 254,300 -1.13(-1.84%)
Feb 19, 2004 63.44 63.83 61.00 61.35 206,600 -2.06(-3.25%)
Feb 18, 2004 64.14 64.29 62.95 63.41 177,400 -0.48(-0.75%)
Feb 17, 2004 63.88 64.19 63.06 63.89 171,200 +0.84(+1.33%)
Feb 13, 2004 64.24 64.98 62.93 63.05 225,300 -0.95(-1.48%)
Feb 12, 2004 64.79 65.40 63.88 64.00 246,400 -0.78(-1.20%)
Feb 11, 2004 63.73 64.94 62.90 64.78 216,600 +1.25(+1.97%)
Feb 10, 2004 63.68 64.53 63.02 63.53 315,600 +0.10(+0.16%)
Feb 09, 2004 62.27 64.85 61.85 63.43 328,700 +1.35(+2.17%)
Feb 06, 2004 61.13 62.38 60.80 62.08 303,800 +1.19(+1.95%)
Feb 05, 2004 61.44 62.23 60.38 60.89 206,600 -0.16(-0.26%)
Feb 04, 2004 63.15 63.23 59.95 61.05 607,700 -2.25(-3.55%)
Feb 03, 2004 60.08 63.97 59.76 63.30 701,300 +3.05(+5.06%)
Feb 02, 2004 62.40 62.80 59.94 60.25 858,000 -2.15(-3.45%)
Jan 30, 2004 56.08 64.18 56.08 62.40 2,160,100 +8.90(+16.64%)
Jan 29, 2004 56.28 56.28 50.81 53.50 1,070,400 -2.18(-3.92%)
Jan 28, 2004 57.24 57.79 55.64 55.68 218,000 -1.29(-2.26%)
Jan 27, 2004 58.86 59.40 56.90 56.97 175,400 -1.65(-2.81%)
Jan 26, 2004 57.57 59.45 57.34 58.62 359,200 +1.72(+3.02%)
Jan 23, 2004 56.97 57.91 56.18 56.90 129,000 +0.73(+1.30%)
Jan 22, 2004 57.14 58.33 56.16 56.17 148,900 -1.44(-2.50%)
Jan 21, 2004 58.58 58.58 57.48 57.61 135,500 -0.89(-1.52%)
Jan 20, 2004 56.81 58.64 56.55 58.50 515,600 +1.45(+2.54%)
Jan 16, 2004 57.04 57.50 56.70 57.05 274,900 +0.25(+0.44%)
Jan 15, 2004 56.78 57.31 54.84 56.80 208,905 -0.05(-0.09%)
Jan 14, 2004 55.99 57.65 55.80 56.85 271,157 +1.30(+2.34%)
Jan 13, 2004 55.41 57.25 55.26 55.55 474,382 -0.25(-0.45%)
Jan 12, 2004 54.80 55.80 54.19 55.80 198,055 +1.38(+2.54%)
Jan 09, 2004 54.15 55.74 53.65 54.42 195,842 -0.33(-0.60%)
Jan 08, 2004 55.15 55.30 54.45 54.75 257,551 -0.40(-0.73%)
Jan 07, 2004 55.20 55.38 54.28 55.15 157,229 -0.11(-0.20%)
Jan 06, 2004 53.55 55.38 53.40 55.26 272,300 +1.14(+2.11%)
Jan 05, 2004 52.52 54.20 52.18 54.12 287,300 +2.37(+4.58%)
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.