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

Microsoft (NQ: MSFT )

423.38 +6.82 (+1.64%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
Jul 31, 2003 20.10 20.40 19.88 19.96 85,355,856 +0.14(+0.69%)
Jul 30, 2003 20.00 20.08 19.78 19.82 54,571,152 -0.18(-0.91%)
Jul 29, 2003 20.31 20.33 19.83 20.00 82,558,912 -0.11(-0.53%)
Jul 28, 2003 20.36 20.40 20.02 20.11 69,680,000 -0.21(-1.04%)
Jul 25, 2003 19.86 20.37 19.70 20.32 71,684,320 +0.67(+3.42%)
Jul 24, 2003 20.24 20.34 19.63 19.65 70,868,672 -0.34(-1.70%)
Jul 23, 2003 19.97 20.14 19.75 19.99 65,935,076 +0.05(+0.27%)
Jul 22, 2003 19.86 20.07 19.75 19.94 68,532,344 +0.26(+1.31%)
Jul 21, 2003 20.31 20.34 19.65 19.68 64,152,128 -0.64(-3.16%)
Jul 18, 2003 20.49 20.58 20.22 20.32 83,878,584 +0.15(+0.75%)
Jul 17, 2003 20.51 20.61 20.06 20.17 96,339,080 -0.63(-3.02%)
Jul 16, 2003 20.83 20.87 20.56 20.80 65,949,232 +0.19(+0.92%)
Jul 15, 2003 20.76 20.80 20.48 20.61 70,883,232 -0.10(-0.47%)
Jul 14, 2003 20.88 21.02 20.44 20.71 80,009,408 +0.07(+0.33%)
Jul 11, 2003 20.37 20.74 20.32 20.64 66,661,668 +0.30(+1.49%)
Jul 10, 2003 20.59 20.72 20.09 20.34 73,242,848 -0.42(-2.04%)
Jul 09, 2003 20.83 20.93 20.59 20.76 82,439,288 -0.17(-0.83%)
Jul 08, 2003 20.60 21.01 20.59 20.93 81,904,824 +0.21(+1.02%)
Jul 07, 2003 20.42 20.82 20.37 20.72 117,717,216 +0.70(+3.47%)
Jul 03, 2003 20.17 20.37 19.96 20.03 52,190,100 -0.29(-1.41%)
Jul 02, 2003 20.03 20.35 19.99 20.31 124,477,024 +0.55(+2.79%)
Jul 01, 2003 19.34 19.80 19.19 19.76 80,620,216 +0.39(+1.99%)
Jun 30, 2003 19.60 19.74 19.27 19.38 63,612,640 +0.01(+0.04%)
Jun 27, 2003 19.61 19.91 19.29 19.37 100,620,192 -0.09(-0.47%)
Jun 26, 2003 19.19 20.03 19.05 19.46 68,488,808 +0.37(+1.94%)
Jun 25, 2003 19.38 19.64 19.00 19.09 80,034,680 -0.33(-1.71%)
Jun 24, 2003 19.38 19.68 19.29 19.42 68,571,120 -0.06(-0.31%)
Jun 23, 2003 19.75 19.83 19.26 19.48 69,582,344 -0.42(-2.09%)
Jun 20, 2003 19.91 19.94 19.66 19.90 113,864,040 +0.20(+1.00%)
Jun 19, 2003 19.72 19.94 19.66 19.70 84,194,176 +0.00(+0.00%)
Jun 18, 2003 19.63 19.97 19.43 19.70 119,036,352 +0.08(+0.42%)
Jun 17, 2003 19.38 19.75 19.29 19.62 161,719,328 +0.43(+2.25%)
Jun 16, 2003 18.74 19.21 18.64 19.19 92,175,616 +0.56(+3.00%)
Jun 13, 2003 19.04 19.08 18.51 18.63 72,987,064 -0.26(-1.36%)
Jun 12, 2003 18.87 19.00 18.70 18.89 87,569,520 +0.08(+0.44%)
Jun 11, 2003 18.64 18.86 18.45 18.80 100,260,664 +0.15(+0.81%)
Jun 10, 2003 18.09 18.70 18.02 18.65 106,726,976 +0.70(+3.92%)
Jun 09, 2003 17.93 18.12 17.83 17.95 97,404,296 +0.06(+0.34%)
Jun 06, 2003 18.47 18.56 17.87 17.89 158,299,376 -0.32(-1.74%)
Jun 05, 2003 18.49 18.53 18.14 18.21 153,335,216 -0.59(-3.14%)
Jun 04, 2003 18.89 19.06 18.70 18.79 110,470,840 -0.01(-0.04%)
Jun 03, 2003 18.70 18.83 18.57 18.80 80,795,152 +0.18(+0.97%)
Jun 02, 2003 18.88 18.92 18.57 18.62 87,745,648 +0.02(+0.12%)
May 30, 2003 18.69 18.82 18.52 18.60 112,604,056 +0.16(+0.86%)
May 29, 2003 18.49 18.64 18.31 18.44 99,840,792 -0.01(-0.04%)
May 28, 2003 18.73 18.79 18.36 18.45 121,033,536 -0.29(-1.53%)
May 27, 2003 18.33 18.81 18.30 18.73 90,625,032 +0.43(+2.35%)
May 23, 2003 18.29 18.55 18.16 18.30 101,847,768 +0.05(+0.25%)
May 22, 2003 18.29 18.34 18.17 18.26 123,269,968 +0.10(+0.54%)
May 21, 2003 18.61 18.67 18.05 18.16 144,182,304 -0.45(-2.44%)
May 20, 2003 18.79 18.89 18.52 18.61 69,705,536 -0.10(-0.52%)
May 19, 2003 19.20 19.30 18.70 18.71 73,223,656 -0.61(-3.17%)
May 16, 2003 19.56 19.69 19.20 19.32 80,216,496 -0.17(-0.85%)
May 15, 2003 19.54 19.66 19.32 19.49 60,141,892 +0.13(+0.66%)
May 14, 2003 19.71 19.78 19.30 19.36 59,573,956 -0.28(-1.42%)
May 13, 2003 19.68 19.80 19.57 19.64 58,887,056 -0.16(-0.80%)
May 12, 2003 19.76 20.00 19.69 19.80 71,324,136 -0.12(-0.61%)
May 09, 2003 19.57 20.03 19.57 19.92 77,957,312 +0.47(+2.41%)
May 08, 2003 19.46 19.75 19.43 19.45 61,400,568 -0.19(-0.96%)
May 07, 2003 19.73 19.91 19.53 19.64 64,997,948 -0.29(-1.44%)
May 06, 2003 19.54 20.03 19.51 19.93 71,851,712 +0.39(+1.97%)
May 05, 2003 19.84 19.94 19.53 19.54 66,680,460 -0.18(-0.92%)
May 02, 2003 19.38 19.87 19.32 19.72 69,729,088 +0.29(+1.48%)
May 01, 2003 19.30 19.61 19.15 19.44 55,689,956 +0.11(+0.59%)
Apr 30, 2003 19.44 19.56 19.08 19.32 73,528,664 -0.17(-0.89%)
Apr 29, 2003 19.61 19.84 19.41 19.50 87,172,016 +0.05(+0.23%)
Apr 28, 2003 19.19 19.60 19.13 19.45 74,482,464 +0.39(+2.06%)
Apr 25, 2003 19.14 19.38 19.02 19.06 71,002,056 -0.20(-1.06%)
Apr 24, 2003 19.26 19.44 19.13 19.26 68,416,696 -0.17(-0.89%)
Apr 23, 2003 19.46 19.64 19.25 19.44 73,518,744 -0.03(-0.16%)
Apr 22, 2003 18.94 19.50 18.92 19.47 77,865,216 +0.42(+2.18%)
Apr 21, 2003 19.35 19.35 18.95 19.05 54,991,284 -0.22(-1.14%)
Apr 17, 2003 18.72 19.30 18.70 19.27 77,220,264 +0.44(+2.33%)
Apr 16, 2003 19.35 19.45 18.59 18.83 114,035,808 +0.24(+1.30%)
Apr 15, 2003 18.65 18.73 18.21 18.59 83,892,608 -0.12(-0.65%)
Apr 14, 2003 18.34 18.80 18.14 18.71 68,279,072 +0.42(+2.31%)
Apr 11, 2003 18.81 19.03 18.10 18.29 94,698,920 -0.29(-1.59%)
Apr 10, 2003 18.67 18.73 18.35 18.58 68,291,384 +0.02(+0.08%)
Apr 09, 2003 19.35 19.40 18.55 18.57 101,725,760 -0.76(-3.95%)
Apr 08, 2003 19.13 19.52 19.04 19.33 71,630,200 +0.31(+1.63%)
Apr 07, 2003 19.82 19.97 19.02 19.02 86,840,936 +0.06(+0.32%)
Apr 04, 2003 19.47 19.50 18.84 18.96 73,758,648 -0.48(-2.49%)
Apr 03, 2003 19.64 19.72 19.35 19.44 75,946,904 +0.01(+0.04%)
Apr 02, 2003 18.97 19.65 18.97 19.44 90,354,688 +1.04(+5.63%)
Apr 01, 2003 18.48 18.67 18.33 18.40 65,901,992 +0.11(+0.58%)
Mar 31, 2003 18.33 18.67 18.14 18.30 94,458,744 -0.35(-1.86%)
Mar 28, 2003 18.64 18.97 18.59 18.64 52,380,248 -0.28(-1.48%)
Mar 27, 2003 18.85 19.09 18.58 18.92 79,452,184 -0.16(-0.83%)
Mar 26, 2003 19.24 19.36 19.07 19.08 68,377,000 -0.18(-0.94%)
Mar 25, 2003 19.35 19.46 18.92 19.26 84,152,096 +0.15(+0.79%)
Mar 24, 2003 19.31 19.60 19.03 19.11 80,857,344 -0.97(-4.82%)
Mar 21, 2003 20.22 20.25 19.67 20.08 113,252,576 +0.24(+1.22%)
Mar 20, 2003 19.66 20.04 19.40 19.84 95,007,224 -0.05(-0.27%)
Mar 19, 2003 19.63 19.97 19.45 19.89 97,460,000 +0.21(+1.08%)
Mar 18, 2003 19.57 19.68 19.27 19.68 103,357,328 +0.08(+0.42%)
Mar 17, 2003 18.53 19.61 18.39 19.60 133,626,624 +0.81(+4.30%)
Mar 14, 2003 18.65 18.86 18.33 18.79 99,840,928 +0.14(+0.77%)
Mar 13, 2003 17.93 18.70 17.71 18.64 106,787,840 +0.97(+5.47%)
Mar 12, 2003 17.24 17.71 17.04 17.68 95,776,048 +0.45(+2.59%)
Mar 11, 2003 17.43 17.58 17.20 17.23 71,443,096 -0.11(-0.65%)
Mar 10, 2003 17.62 17.73 17.30 17.34 64,063,208 -0.46(-2.59%)
Mar 07, 2003 17.34 17.98 17.31 17.80 87,556,152 +0.22(+1.25%)
Mar 06, 2003 17.51 17.76 17.48 17.59 72,259,408 -0.13(-0.73%)
Mar 05, 2003 17.43 17.80 17.42 17.71 73,328,984 +0.28(+1.60%)
Mar 04, 2003 17.82 17.88 17.43 17.43 74,903,392 -0.36(-2.00%)
Mar 03, 2003 18.15 18.23 17.68 17.79 67,027,152 -0.12(-0.68%)
Feb 28, 2003 17.94 18.19 17.80 17.91 74,876,528 +0.09(+0.51%)
Feb 27, 2003 18.06 18.30 17.61 17.82 99,818,304 -0.02(-0.13%)
Feb 26, 2003 18.19 18.49 17.82 17.84 75,552,176 -0.44(-2.40%)
Feb 25, 2003 17.79 18.34 17.67 18.28 90,130,400 +0.09(+0.50%)
Feb 24, 2003 18.47 18.52 18.02 18.19 82,575,584 -0.42(-2.27%)
Feb 21, 2003 18.36 18.74 17.91 18.61 75,230,896 +0.37(+2.03%)
Feb 20, 2003 18.72 18.79 18.21 18.24 67,349,624 -0.29(-1.59%)
Feb 19, 2003 18.76 18.80 18.27 18.54 62,063,912 -0.32(-1.72%)
Feb 18, 2003 18.61 18.89 18.44 18.86 75,974,952 +9.74(+106.71%)
Feb 14, 2003 8.927 9.163 8.836 9.125 119,683,032 +0.25(+2.79%)
Feb 13, 2003 8.768 8.902 8.715 8.878 97,335,752 +0.10(+1.18%)
Feb 12, 2003 8.795 8.899 8.740 8.774 94,367,704 +0.00(+0.00%)
Feb 11, 2003 8.936 9.006 8.691 8.774 111,539,232 -0.18(-1.98%)
Feb 10, 2003 8.842 8.978 8.793 8.951 98,028,080 +0.15(+1.72%)
Feb 07, 2003 9.046 9.059 8.768 8.800 99,518,848 -0.16(-1.77%)
Feb 06, 2003 8.853 8.997 8.797 8.959 110,242,448 +0.09(+0.98%)
Feb 05, 2003 9.036 9.169 8.829 8.872 133,743,336 -0.07(-0.76%)
Feb 04, 2003 9.031 9.057 8.857 8.940 108,314,216 -0.23(-2.55%)
Feb 03, 2003 9.055 9.276 8.967 9.174 106,031,608 +0.21(+2.32%)
Jan 31, 2003 8.965 9.135 8.885 8.967 141,400,176 -0.15(-1.62%)
Jan 30, 2003 9.477 9.479 9.104 9.114 116,283,608 -0.32(-3.35%)
Jan 29, 2003 9.207 9.454 9.055 9.429 141,434,064 +0.21(+2.23%)
Jan 28, 2003 9.388 9.390 9.174 9.224 113,999,416 -0.07(-0.71%)
Jan 27, 2003 9.318 9.560 9.146 9.290 151,959,968 -0.13(-1.36%)
Jan 24, 2003 9.830 9.834 9.390 9.418 136,330,288 -0.46(-4.65%)
Jan 23, 2003 9.815 9.926 9.722 9.877 94,446,576 +0.24(+2.51%)
Jan 22, 2003 9.747 9.900 9.618 9.635 115,053,784 -0.06(-0.64%)
Jan 21, 2003 9.800 9.853 9.690 9.698 114,010,000 -0.02(-0.25%)
Jan 17, 2003 10.00 10.01 9.694 9.722 206,262,624 -0.73(-7.03%)
Jan 16, 2003 10.64 10.70 10.41 10.46 107,674,024 -0.17(-1.63%)
Jan 15, 2003 10.77 10.83 10.62 10.63 78,895,496 -0.13(-1.23%)
Jan 14, 2003 10.64 10.77 10.62 10.76 71,728,520 +0.11(+1.03%)
Jan 13, 2003 10.68 10.72 10.54 10.65 80,477,040 +0.09(+0.84%)
Jan 10, 2003 10.41 10.64 10.37 10.56 89,623,864 +0.02(+0.20%)
Jan 09, 2003 10.34 10.56 10.30 10.54 81,787,320 +0.30(+2.89%)
Jan 08, 2003 10.46 10.49 10.22 10.25 85,436,840 -0.29(-2.80%)
Jan 07, 2003 10.38 10.58 10.33 10.54 106,544,504 +0.19(+1.88%)
Jan 06, 2003 10.21 10.43 10.16 10.35 78,675,304 +0.19(+1.82%)
Jan 03, 2003 10.12 10.16 9.991 10.16 73,502,200 +0.01(+0.13%)
Jan 02, 2003 9.881 10.15 9.770 10.15 88,690,976 +0.38(+3.91%)
Dec 31, 2002 9.964 10.01 9.684 9.768 77,024,688 -0.20(-1.99%)
Dec 30, 2002 10.02 10.06 9.875 9.966 63,541,848 -0.04(-0.42%)
Dec 27, 2002 10.07 10.20 9.994 10.01 54,109,736 -0.08(-0.79%)
Dec 26, 2002 10.21 10.33 10.05 10.09 49,261,884 -0.08(-0.80%)
Dec 24, 2002 10.12 10.25 10.11 10.17 24,329,240 -0.03(-0.33%)
Dec 23, 2002 10.02 10.26 9.994 10.20 64,572,392 +0.18(+1.81%)
Dec 20, 2002 10.11 10.15 10.00 10.02 130,068,152 -0.01(-0.13%)
Dec 19, 2002 10.06 10.34 9.991 10.03 109,414,888 -0.08(-0.79%)
Dec 18, 2002 10.17 10.28 9.974 10.11 82,980,096 -0.16(-1.53%)
Dec 17, 2002 10.28 10.39 10.16 10.27 65,566,680 -0.02(-0.22%)
Dec 16, 2002 10.01 10.31 9.951 10.29 79,580,672 +0.37(+3.77%)
Dec 13, 2002 10.14 10.15 9.917 9.919 86,335,856 -0.32(-3.08%)
Dec 12, 2002 10.39 10.40 10.14 10.23 73,098,872 -0.09(-0.90%)
Dec 11, 2002 10.17 10.39 10.12 10.33 91,550,512 +0.12(+1.20%)
Dec 10, 2002 10.12 10.29 10.10 10.20 84,330,872 +0.09(+0.90%)
Dec 09, 2002 10.39 10.43 10.11 10.11 84,506,336 -0.37(-3.50%)
Dec 06, 2002 10.37 10.53 10.24 10.48 94,837,464 +0.02(+0.24%)
Dec 05, 2002 10.76 10.79 10.45 10.46 90,557,544 -0.23(-2.12%)
Dec 04, 2002 10.60 10.85 10.55 10.68 111,009,936 -0.03(-0.30%)
Dec 03, 2002 10.82 10.84 10.66 10.71 77,353,648 -0.19(-1.70%)
Dec 02, 2002 11.08 11.14 10.77 10.90 84,337,224 +0.00(+0.02%)
Nov 29, 2002 11.04 11.08 10.90 10.90 37,570,984 -0.08(-0.69%)
Nov 27, 2002 10.88 11.07 10.84 10.97 73,032,448 +0.22(+2.07%)
Nov 26, 2002 10.89 11.01 10.73 10.75 90,841,512 -0.25(-2.28%)
Nov 25, 2002 10.97 11.08 10.88 11.00 81,489,592 +0.00(+0.02%)
Nov 22, 2002 10.85 11.01 10.78 11.00 92,630,016 +0.07(+0.66%)
Nov 21, 2002 10.77 10.96 10.73 10.93 109,726,648 +0.23(+2.15%)
Nov 20, 2002 10.39 10.75 10.38 10.70 101,143,000 +0.33(+3.21%)
Nov 19, 2002 10.49 10.54 10.26 10.36 101,100,656 -0.19(-1.77%)
Nov 18, 2002 10.76 10.77 10.53 10.55 76,862,720 -0.16(-1.48%)
Nov 15, 2002 10.69 10.75 10.52 10.71 102,596,192 -0.06(-0.53%)
Nov 14, 2002 10.58 10.77 10.56 10.77 103,659,288 +0.31(+2.94%)
Nov 13, 2002 10.25 10.57 10.22 10.46 142,077,424 +0.16(+1.56%)
Nov 12, 2002 10.22 10.47 10.18 10.30 107,710,544 +0.12(+1.21%)
Nov 11, 2002 10.40 10.41 10.17 10.18 77,199,888 -0.23(-2.25%)
Nov 08, 2002 10.58 10.68 10.39 10.41 85,378,880 -0.17(-1.62%)
Nov 07, 2002 10.62 10.70 10.49 10.58 97,522,864 -0.19(-1.79%)
Nov 06, 2002 10.77 10.79 10.49 10.77 152,712,096 +0.07(+0.62%)
Nov 05, 2002 10.54 10.73 10.50 10.71 101,437,824 +0.11(+1.03%)
Nov 04, 2002 10.72 10.82 10.49 10.60 185,207,360 +0.59(+5.85%)
Nov 01, 2002 9.906 10.06 9.805 10.01 139,070,464 -0.09(-0.88%)
Oct 31, 2002 10.05 10.22 9.985 10.10 140,229,632 +0.07(+0.68%)
Oct 30, 2002 9.862 10.09 9.754 10.03 124,982,376 +0.20(+2.00%)
Oct 29, 2002 9.853 9.917 9.607 9.838 119,776,720 +0.02(+0.23%)
Oct 28, 2002 10.09 10.11 9.732 9.815 105,736,264 -0.14(-1.39%)
Oct 25, 2002 9.683 9.975 9.666 9.953 99,807,048 +0.27(+2.83%)
Oct 24, 2002 10.08 10.08 9.616 9.679 126,811,368 -0.37(-3.70%)
Oct 23, 2002 9.717 10.06 9.717 10.05 146,704,032 +0.29(+2.96%)
Oct 22, 2002 9.717 9.811 9.641 9.762 115,332,984 -0.16(-1.60%)
Oct 21, 2002 9.819 10.01 9.703 9.921 148,704,768 -0.12(-1.20%)
Oct 18, 2002 9.938 10.05 9.662 10.04 202,215,072 +0.45(+4.69%)
Oct 17, 2002 9.877 9.919 9.456 9.592 241,628,288 +0.07(+0.71%)
Oct 16, 2002 9.520 9.684 9.499 9.524 126,287,368 -0.36(-3.60%)
Oct 15, 2002 9.684 9.894 9.569 9.879 176,487,168 +0.57(+6.09%)
Oct 14, 2002 9.116 9.320 9.038 9.312 100,852,944 +0.08(+0.86%)
Oct 11, 2002 8.948 9.239 8.882 9.233 144,007,504 +0.47(+5.37%)
Oct 10, 2002 8.313 8.808 8.171 8.763 156,824,752 +0.45(+5.43%)
Oct 09, 2002 8.356 8.587 8.277 8.311 162,948,224 -0.19(-2.22%)
Oct 08, 2002 8.455 8.687 8.337 8.500 153,056,944 +0.18(+2.13%)
Oct 07, 2002 8.277 8.513 8.254 8.322 118,814,456 +0.05(+0.64%)
Oct 04, 2002 8.575 8.610 8.254 8.269 141,746,880 -0.19(-2.30%)
Oct 03, 2002 8.558 8.802 8.426 8.464 139,234,032 -0.15(-1.78%)
Oct 02, 2002 8.710 8.844 8.532 8.617 136,941,104 -0.12(-1.34%)
Oct 01, 2002 8.373 8.738 8.160 8.734 146,399,680 +0.47(+5.69%)
Sep 30, 2002 8.477 8.509 8.145 8.264 152,937,056 -0.29(-3.34%)
Sep 27, 2002 8.698 8.899 8.538 8.549 107,198,448 -0.18(-2.06%)
Sep 26, 2002 8.900 8.974 8.681 8.729 133,452,488 -0.06(-0.67%)
Sep 25, 2002 8.766 8.872 8.511 8.787 141,741,840 +0.16(+1.91%)
Sep 24, 2002 8.470 8.781 8.432 8.623 137,805,968 +0.08(+0.91%)
Sep 23, 2002 8.804 8.825 8.466 8.545 118,806,248 -0.42(-4.70%)
Sep 20, 2002 9.014 9.069 8.936 8.967 172,841,616 +0.05(+0.55%)
Sep 19, 2002 8.819 9.035 8.802 8.917 102,919,064 -0.10(-1.15%)
Sep 18, 2002 8.827 9.114 8.815 9.021 111,089,064 +0.09(+0.97%)
Sep 17, 2002 9.195 9.239 8.919 8.934 97,051,520 -0.09(-1.03%)
Sep 16, 2002 8.993 9.093 8.889 9.027 66,382,332 -0.02(-0.27%)
Sep 13, 2002 8.861 9.118 8.851 9.052 78,798,368 +0.14(+1.61%)
Sep 12, 2002 9.097 9.125 8.883 8.908 84,326,368 -0.27(-2.94%)
Sep 11, 2002 9.490 9.654 9.169 9.178 102,476,576 -0.23(-2.43%)
Sep 10, 2002 9.171 9.412 9.135 9.407 111,086,680 +0.21(+2.24%)
Sep 09, 2002 8.927 9.248 8.810 9.201 108,047,448 +0.17(+1.84%)
Sep 06, 2002 9.021 9.120 8.968 9.035 92,519,392 +0.36(+4.16%)
Sep 05, 2002 8.974 8.978 8.668 8.674 119,672,976 -0.43(-4.77%)
Sep 04, 2002 8.965 9.182 8.908 9.108 106,166,848 +0.22(+2.53%)
Sep 03, 2002 9.167 9.167 8.880 8.883 98,519,264 -0.39(-4.20%)
Aug 30, 2002 9.473 9.537 9.258 9.273 76,931,528 -0.28(-2.97%)
Aug 29, 2002 9.237 9.635 9.167 9.556 124,750,016 +0.23(+2.43%)
Aug 28, 2002 9.537 9.571 9.314 9.329 91,138,720 -0.28(-2.87%)
Aug 27, 2002 9.887 9.909 9.569 9.605 86,633,320 -0.24(-2.42%)
Aug 26, 2002 9.919 9.947 9.669 9.843 73,641,936 -0.02(-0.23%)
Aug 23, 2002 9.949 9.985 9.794 9.866 76,654,704 -0.19(-1.90%)
Aug 22, 2002 9.985 10.10 9.938 10.06 95,958,784 +0.18(+1.82%)
Aug 21, 2002 9.741 9.896 9.664 9.877 107,452,248 +0.23(+2.43%)
Aug 20, 2002 9.707 9.768 9.588 9.643 93,047,632 -0.18(-1.85%)
Aug 19, 2002 9.454 9.834 9.418 9.824 105,658,984 +0.38(+4.00%)
Aug 16, 2002 9.339 9.490 9.242 9.446 91,746,088 +0.04(+0.46%)
Aug 15, 2002 9.439 9.586 9.210 9.403 130,664,936 +0.01(+0.12%)
Aug 14, 2002 8.927 9.395 8.919 9.392 127,966,040 +0.50(+5.63%)
Aug 13, 2002 9.067 9.390 8.865 8.891 132,487,312 -0.27(-2.91%)
Aug 12, 2002 8.995 9.210 8.993 9.157 75,248,624 +0.07(+0.73%)
Aug 09, 2002 9.097 9.286 9.004 9.091 91,369,488 -0.15(-1.62%)
Aug 08, 2002 8.900 9.258 8.768 9.241 117,435,624 +0.34(+3.86%)
Aug 07, 2002 8.880 8.936 8.532 8.897 114,261,688 +0.27(+3.11%)
Aug 06, 2002 8.483 8.927 8.472 8.628 117,393,016 +0.32(+3.82%)
Aug 05, 2002 8.368 8.534 8.277 8.311 104,459,328 -0.08(-0.95%)
Aug 02, 2002 8.598 8.662 8.275 8.390 113,730,000 -0.25(-2.93%)
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.