Skip to main content

Microstrategy Cl A (NQ: MSTR )

244.50 -2.81 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.847 2.128 1.792 2.078 31,319,000 +0.46(+28.11%)
Jan 30, 2003 1.801 1.830 1.610 1.622 7,835,680 -0.16(-8.88%)
Jan 29, 2003 1.666 1.836 1.630 1.780 3,058,000 +0.12(+7.03%)
Jan 28, 2003 1.565 1.683 1.519 1.663 3,740,000 +0.16(+10.44%)
Jan 27, 2003 1.520 1.596 1.485 1.506 2,521,000 -0.04(-2.53%)
Jan 24, 2003 1.631 1.631 1.518 1.545 1,786,000 -0.08(-5.21%)
Jan 23, 2003 1.607 1.655 1.575 1.630 2,267,000 +0.04(+2.84%)
Jan 22, 2003 1.616 1.641 1.558 1.585 1,712,000 -0.05(-3.24%)
Jan 21, 2003 1.760 1.760 1.609 1.638 2,593,000 -0.13(-7.46%)
Jan 17, 2003 1.850 1.857 1.767 1.770 2,670,000 -0.09(-4.89%)
Jan 16, 2003 1.798 1.870 1.798 1.861 1,659,000 +0.05(+2.99%)
Jan 15, 2003 1.822 1.860 1.773 1.807 1,720,000 -0.01(-0.50%)
Jan 14, 2003 1.760 1.820 1.760 1.816 1,020,000 +0.02(+1.00%)
Jan 13, 2003 1.729 1.799 1.725 1.798 1,089,000 +0.10(+5.70%)
Jan 10, 2003 1.723 1.723 1.680 1.701 1,610,000 -0.03(-1.68%)
Jan 09, 2003 1.712 1.762 1.692 1.730 1,658,000 +0.04(+2.67%)
Jan 08, 2003 1.743 1.751 1.675 1.685 2,787,000 -0.08(-4.53%)
Jan 07, 2003 1.733 1.768 1.700 1.765 3,431,000 +0.07(+4.44%)
Jan 06, 2003 1.537 1.725 1.537 1.690 2,829,000 +0.15(+9.39%)
Jan 03, 2003 1.599 1.607 1.535 1.545 936,000 -0.04(-2.77%)
Jan 02, 2003 1.510 1.607 1.510 1.589 2,117,000 +0.08(+5.23%)
Dec 31, 2002 1.381 1.557 1.380 1.510 4,141,000 +0.11(+7.63%)
Dec 30, 2002 1.360 1.403 1.315 1.403 1,575,000 +0.02(+1.59%)
Dec 27, 2002 1.390 1.404 1.358 1.381 1,388,000 -0.02(-1.50%)
Dec 26, 2002 1.413 1.450 1.392 1.402 992,000 -0.04(-2.64%)
Dec 24, 2002 1.490 1.515 1.413 1.440 1,023,000 -0.05(-3.61%)
Dec 23, 2002 1.490 1.499 1.446 1.494 617,000 +0.02(+1.63%)
Dec 20, 2002 1.490 1.490 1.446 1.470 1,405,000 -0.01(-0.41%)
Dec 19, 2002 1.481 1.525 1.431 1.476 1,520,000 -0.01(-0.47%)
Dec 18, 2002 1.500 1.504 1.449 1.483 1,805,000 -0.03(-2.24%)
Dec 17, 2002 1.555 1.560 1.499 1.517 2,182,000 -0.04(-2.44%)
Dec 16, 2002 1.595 1.610 1.527 1.555 2,119,000 -0.02(-1.27%)
Dec 13, 2002 1.645 1.683 1.569 1.575 2,039,000 -0.07(-4.43%)
Dec 12, 2002 1.792 1.796 1.648 1.648 1,802,000 -0.11(-6.47%)
Dec 11, 2002 1.630 1.780 1.626 1.762 2,846,000 +0.13(+8.23%)
Dec 10, 2002 1.616 1.645 1.597 1.628 1,537,000 +0.05(+3.04%)
Dec 09, 2002 1.725 1.726 1.540 1.580 3,843,000 -0.15(-8.52%)
Dec 06, 2002 1.792 1.800 1.725 1.727 3,588,000 -0.07(-3.79%)
Dec 05, 2002 1.889 1.929 1.780 1.795 1,923,000 -0.08(-4.11%)
Dec 04, 2002 1.833 1.900 1.800 1.872 3,976,000 +0.02(+1.19%)
Dec 03, 2002 1.955 1.955 1.785 1.850 2,466,000 -0.10(-5.37%)
Dec 02, 2002 1.870 2.019 1.855 1.955 4,772,000 +0.14(+7.71%)
Nov 27, 2002 1.830 1.875 1.804 1.815 3,162,000 +0.02(+0.95%)
Nov 26, 2002 1.851 1.869 1.750 1.798 2,407,000 -0.06(-3.39%)
Nov 25, 2002 1.850 1.914 1.768 1.861 3,956,000 +0.04(+2.48%)
Nov 22, 2002 1.803 1.890 1.791 1.816 2,670,000 +0.01(+0.33%)
Nov 21, 2002 1.735 1.950 1.721 1.810 9,072,000 +0.08(+4.44%)
Nov 20, 2002 1.544 1.733 1.540 1.733 5,733,000 +0.20(+12.83%)
Nov 19, 2002 1.659 1.660 1.531 1.536 1,618,000 -0.08(-5.20%)
Nov 18, 2002 1.495 1.688 1.490 1.620 6,559,000 +0.13(+8.74%)
Nov 15, 2002 1.402 1.494 1.361 1.490 1,657,000 +0.04(+3.04%)
Nov 14, 2002 1.425 1.501 1.381 1.446 4,150,000 +0.10(+7.59%)
Nov 13, 2002 1.281 1.350 1.225 1.344 2,342,000 +0.04(+2.99%)
Nov 12, 2002 1.230 1.320 1.225 1.305 2,079,000 +0.08(+6.18%)
Nov 11, 2002 1.295 1.299 1.221 1.229 1,338,000 -0.08(-5.97%)
Nov 08, 2002 1.365 1.387 1.290 1.307 1,223,000 -0.06(-4.60%)
Nov 07, 2002 1.446 1.446 1.366 1.370 1,483,000 -0.10(-7.12%)
Nov 06, 2002 1.446 1.475 1.408 1.475 1,866,000 +0.04(+3.14%)
Nov 05, 2002 1.519 1.525 1.409 1.430 5,120,000 -0.07(-4.85%)
Nov 04, 2002 1.301 1.519 1.296 1.503 7,410,000 +0.22(+16.96%)
Nov 01, 2002 1.211 1.285 1.201 1.285 2,702,000 +0.06(+4.73%)
Oct 31, 2002 1.239 1.270 1.201 1.227 3,536,190 +0.02(+1.40%)
Oct 30, 2002 1.189 1.226 1.172 1.210 3,604,000 +0.02(+1.60%)
Oct 29, 2002 1.279 1.283 1.163 1.191 3,504,000 -0.09(-6.81%)
Oct 28, 2002 1.320 1.330 1.275 1.278 2,471,000 -0.00(-0.31%)
Oct 25, 2002 1.170 1.305 1.050 1.282 7,474,270 +0.02(+1.75%)
Oct 24, 2002 1.290 1.414 1.250 1.260 9,097,000 -0.05(-3.67%)
Oct 23, 2002 1.300 1.320 1.250 1.308 2,114,720 +0.02(+1.79%)
Oct 22, 2002 1.260 1.374 1.219 1.285 4,796,000 +0.00(+0.39%)
Oct 21, 2002 1.307 1.445 1.270 1.280 6,780,000 -0.02(-1.77%)
Oct 18, 2002 1.098 1.325 1.075 1.303 4,230,000 +0.19(+17.39%)
Oct 17, 2002 0.9600 1.110 0.9560 1.110 3,270,990 +0.18(+19.74%)
Oct 16, 2002 0.9700 0.9740 0.9060 0.9270 1,861,930 -0.05(-5.60%)
Oct 15, 2002 0.9820 1.020 0.9420 0.9820 1,761,000 +0.03(+3.37%)
Oct 14, 2002 0.9300 0.9949 0.9290 0.9500 5,532,400 +0.01(+1.05%)
Oct 11, 2002 0.8210 0.9770 0.8210 0.9401 3,156,280 +0.12(+14.65%)
Oct 10, 2002 0.7500 0.8250 0.7320 0.8200 1,454,250 +0.08(+10.81%)
Oct 09, 2002 0.7380 0.7950 0.7250 0.7400 1,620,910 -0.00(-0.01%)
Oct 08, 2002 0.7360 0.7750 0.7160 0.7401 1,380,420 -0.01(-1.32%)
Oct 07, 2002 0.7650 0.7650 0.7160 0.7500 914,000 -0.01(-1.57%)
Oct 04, 2002 0.8270 0.8310 0.7450 0.7620 1,575,000 -0.06(-7.07%)
Oct 03, 2002 0.7330 0.8250 0.7330 0.8200 3,797,000 +0.07(+9.77%)
Oct 02, 2002 0.8050 0.8070 0.7290 0.7470 2,530,000 -0.06(-7.43%)
Oct 01, 2002 0.8160 0.8390 0.7520 0.8070 5,333,020 -0.01(-0.74%)
Sep 30, 2002 0.8450 0.8530 0.8070 0.8130 2,980,090 -0.04(-4.13%)
Sep 27, 2002 0.9140 0.9280 0.8450 0.8480 2,742,000 -0.06(-6.92%)
Sep 26, 2002 0.9500 0.9710 0.8950 0.9110 1,789,040 -0.02(-2.46%)
Sep 25, 2002 0.9800 0.9900 0.9130 0.9340 5,223,000 -0.04(-3.91%)
Sep 24, 2002 1.000 1.008 0.9520 0.9720 4,412,500 -0.04(-3.75%)
Sep 23, 2002 1.006 1.019 0.9810 1.010 4,051,060 +0.00(+0.21%)
Sep 20, 2002 0.9980 1.020 0.9860 1.008 2,759,600 +0.02(+1.80%)
Sep 19, 2002 0.9900 1.009 0.9781 0.9900 7,574,100 -0.03(-3.41%)
Sep 18, 2002 0.9900 1.025 0.9760 1.025 5,506,410 -0.00(-0.39%)
Sep 17, 2002 1.057 1.082 0.9840 1.029 5,569,910 +0.01(+0.78%)
Sep 16, 2002 1.053 1.069 1.009 1.021 3,617,850 -0.04(-3.68%)
Sep 13, 2002 1.040 1.106 1.003 1.060 3,722,920 +0.01(+0.47%)
Sep 12, 2002 1.099 1.100 1.005 1.055 5,492,380 -0.05(-4.61%)
Sep 11, 2002 1.150 1.155 1.101 1.106 3,410,000 -0.06(-4.90%)
Sep 10, 2002 1.229 1.230 1.145 1.163 3,060,160 -0.05(-3.88%)
Sep 09, 2002 1.178 1.261 1.178 1.210 4,994,960 +0.02(+1.42%)
Sep 06, 2002 1.307 1.373 1.169 1.193 7,755,980 -0.11(-8.23%)
Sep 05, 2002 1.220 1.340 1.220 1.300 9,827,000 +0.06(+4.92%)
Sep 04, 2002 1.180 1.245 1.175 1.239 3,503,050 +0.08(+6.53%)
Sep 03, 2002 1.090 1.193 1.075 1.163 3,529,000 +0.02(+1.66%)
Aug 30, 2002 1.063 1.135 1.051 1.144 2,604,260 +0.00(+0.00%)
Aug 29, 2002 0.9300 1.083 0.8580 1.144 6,498,250 +0.00(+0.00%)
Aug 28, 2002 1.144 1.150 0.9273 1.144 3,362,210 +1.10(+2283.33%)
Aug 26, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 23, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 22, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 21, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 20, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 16, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 15, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 14, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 13, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 12, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 07, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 06, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 05, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 02, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 01, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jul 31, 2002 0.0480 0.0480 0.0480 0.0480 0 -0.43(-90.00%)
Jul 30, 2002 0.4800 0.5000 0.4500 0.4800 826,700 +0.00(+0.00%)
Jul 29, 2002 0.4700 0.4900 0.4400 0.4800 489,533 +0.03(+6.67%)
Jul 26, 2002 0.4500 0.4800 0.4400 0.4500 378,485 -0.02(-4.26%)
Jul 25, 2002 0.5000 0.5300 0.4500 0.4700 467,940 -0.01(-2.08%)
Jul 24, 2002 0.5100 0.5100 0.4700 0.4800 339,300 -0.02(-4.00%)
Jul 23, 2002 0.5200 0.5500 0.4800 0.5000 874,500 +0.01(+2.04%)
Jul 22, 2002 0.5200 0.5300 0.4900 0.4900 249,500 -0.01(-2.00%)
Jul 19, 2002 0.5100 0.5200 0.4809 0.5000 289,100 -0.04(-7.41%)
Jul 17, 2002 0.5000 0.5500 0.4900 0.5400 1,910,800 +0.06(+12.50%)
Jul 12, 2002 0.4900 0.5000 0.4600 0.4800 687,700 +0.00(+0.00%)
Jul 11, 2002 0.5100 0.5100 0.4700 0.4800 525,800 -0.01(-2.04%)
Jul 10, 2002 0.5200 0.5300 0.4700 0.4900 294,800 +0.02(+4.26%)
Jul 09, 2002 0.5300 0.5300 0.4700 0.4700 618,100 -0.06(-11.32%)
Jul 08, 2002 0.5700 0.5700 0.5300 0.5300 1,079,800 -0.04(-7.02%)
Jul 05, 2002 0.5300 0.5800 0.5000 0.5700 592,600 +0.07(+14.00%)
Jul 04, 2002 0.5000 0.5200 0.4200 0.5000 1,117,700 +0.00(+0.00%)
Jul 03, 2002 0.5000 0.5200 0.4200 0.5000 1,116,700 +0.02(+4.17%)
Jul 02, 2002 0.5200 0.5300 0.4700 0.4800 658,000 -0.03(-5.88%)
Jul 01, 2002 0.5600 0.5800 0.4900 0.5100 1,017,200 +0.01(+2.00%)
Jun 28, 2002 0.6900 0.7200 0.4900 0.5000 3,169,200 -0.03(-5.66%)
Jun 27, 2002 0.5800 0.5800 0.5100 0.5300 617,600 -0.02(-3.64%)
Jun 26, 2002 0.5500 0.6100 0.5300 0.5500 744,500 -0.04(-6.78%)
Jun 25, 2002 0.6500 0.6800 0.5700 0.5900 781,900 -0.13(-18.06%)
Jun 21, 2002 1.040 1.050 0.6300 0.7200 2,718,800 -0.34(-32.08%)
Jun 19, 2002 1.140 1.220 1.050 1.060 364,100 -0.06(-5.36%)
Jun 18, 2002 1.200 1.240 1.120 1.120 161,900 -0.04(-3.53%)
Jun 17, 2002 1.130 1.230 1.100 1.161 389,100 +0.05(+4.59%)
Jun 14, 2002 1.080 1.170 1.050 1.110 462,100 +0.10(+9.90%)
Jun 12, 2002 1.120 1.150 0.9700 1.010 491,500 -0.14(-12.17%)
Jun 11, 2002 1.240 1.310 1.100 1.150 380,000 -0.07(-5.74%)
Jun 10, 2002 1.340 1.380 1.210 1.220 253,100 -0.12(-8.96%)
Jun 07, 2002 1.300 1.340 1.250 1.340 236,300 -0.01(-0.74%)
Jun 06, 2002 1.310 1.350 1.230 1.350 315,300 +0.06(+4.73%)
Jun 05, 2002 1.240 1.290 1.220 1.289 206,600 +0.06(+4.80%)
May 31, 2002 1.240 1.300 1.170 1.230 744,400 -0.11(-8.21%)
May 28, 2002 1.430 1.450 1.330 1.340 310,800 -0.09(-6.23%)
May 27, 2002 1.490 1.490 1.351 1.429 293,500 +0.00(+0.00%)
May 24, 2002 1.490 1.490 1.351 1.429 293,500 -0.02(-1.45%)
May 23, 2002 1.450 1.480 1.360 1.450 204,100 +0.04(+2.84%)
May 22, 2002 1.400 1.490 1.350 1.410 185,300 -0.06(-4.08%)
May 21, 2002 1.530 1.570 1.450 1.470 156,900 -0.06(-3.92%)
May 20, 2002 1.560 1.600 1.490 1.530 256,900 +0.04(+2.68%)
May 17, 2002 1.670 1.690 1.400 1.490 752,800 -0.12(-7.45%)
May 16, 2002 1.750 1.750 1.600 1.610 319,100 -0.11(-6.45%)
May 15, 2002 1.781 1.890 1.670 1.721 343,700 +0.03(+1.83%)
May 14, 2002 1.790 1.860 1.680 1.690 279,200 -0.10(-5.59%)
May 13, 2002 1.620 1.790 1.610 1.790 246,600 +0.16(+9.82%)
May 10, 2002 1.780 1.840 1.560 1.630 500,000 -0.13(-7.39%)
May 09, 2002 1.850 1.850 1.700 1.760 124,300 -0.09(-4.86%)
May 08, 2002 1.800 1.880 1.680 1.850 264,000 +0.17(+10.12%)
May 07, 2002 1.600 1.890 1.560 1.680 300,900 +0.04(+2.44%)
May 06, 2002 1.860 1.920 1.600 1.640 284,700 -0.28(-14.58%)
May 03, 2002 1.840 1.920 1.760 1.920 219,300 +0.04(+2.13%)
May 02, 2002 1.920 1.920 1.790 1.880 173,500 -0.03(-1.52%)
May 01, 2002 1.780 1.920 1.750 1.909 474,900 +0.18(+10.35%)
Apr 30, 2002 1.980 2.040 1.700 1.730 1,244,200 -0.21(-10.82%)
Apr 29, 2002 1.950 2.090 1.930 1.940 576,100 +0.00(+0.00%)
Apr 26, 2002 2.220 2.290 1.900 1.940 681,000 -0.26(-11.86%)
Apr 25, 2002 2.360 2.370 2.130 2.201 301,700 -0.10(-4.30%)
Apr 24, 2002 2.490 2.550 2.250 2.300 250,200 -0.18(-7.26%)
Apr 23, 2002 2.620 2.650 2.350 2.480 431,700 -0.14(-5.34%)
Apr 22, 2002 2.700 2.730 2.510 2.620 304,100 -0.09(-3.32%)
Apr 19, 2002 2.650 2.800 2.600 2.710 333,900 +0.08(+3.04%)
Apr 18, 2002 2.650 2.650 2.530 2.630 285,800 +0.02(+0.77%)
Apr 17, 2002 2.600 2.740 2.570 2.610 241,200 +0.01(+0.38%)
Apr 16, 2002 2.490 2.650 2.490 2.600 215,700 +0.12(+4.84%)
Apr 15, 2002 2.570 2.580 2.480 2.480 98,800 -0.07(-2.90%)
Apr 12, 2002 2.570 2.650 2.510 2.554 241,900 +0.00(+0.16%)
Apr 11, 2002 2.450 2.630 2.410 2.550 334,100 +0.14(+5.81%)
Apr 10, 2002 2.560 2.600 2.371 2.410 353,100 -0.14(-5.49%)
Apr 09, 2002 2.600 2.680 2.510 2.550 204,400 -0.08(-3.04%)
Apr 08, 2002 2.690 2.700 2.500 2.630 231,200 -0.06(-2.23%)
Apr 05, 2002 2.770 2.820 2.670 2.690 172,900 -0.11(-3.93%)
Apr 04, 2002 2.850 2.940 2.760 2.800 333,600 -0.05(-1.75%)
Apr 03, 2002 2.980 3.000 2.770 2.850 427,200 -0.15(-5.00%)
Apr 02, 2002 2.960 3.040 2.950 3.000 266,700 -0.00(-0.03%)
Apr 01, 2002 2.900 3.050 2.890 3.001 218,800 -0.05(-1.61%)
Mar 29, 2002 3.010 3.050 2.970 3.050 400,500 +0.00(+0.00%)
Mar 28, 2002 3.010 3.050 2.970 3.050 400,500 +0.05(+1.67%)
Mar 27, 2002 2.930 3.030 2.910 3.000 347,200 +0.03(+1.01%)
Mar 26, 2002 2.910 2.970 2.880 2.970 373,900 +0.04(+1.37%)
Mar 25, 2002 2.920 2.970 2.890 2.930 441,700 +0.03(+1.03%)
Mar 22, 2002 2.700 2.950 2.700 2.900 436,600 +0.15(+5.45%)
Mar 21, 2002 2.660 2.830 2.620 2.750 210,300 +0.15(+5.77%)
Mar 20, 2002 2.800 2.810 2.600 2.600 330,700 -0.22(-7.80%)
Mar 19, 2002 2.850 2.900 2.750 2.820 270,600 -0.04(-1.40%)
Mar 18, 2002 2.950 2.990 2.850 2.860 177,700 -0.10(-3.38%)
Mar 15, 2002 2.951 3.010 2.900 2.960 197,500 -0.02(-0.67%)
Mar 14, 2002 2.990 3.040 2.900 2.980 169,100 +0.01(+0.34%)
Mar 13, 2002 2.930 3.000 2.870 2.970 221,800 +0.06(+2.06%)
Mar 12, 2002 3.030 3.070 2.880 2.910 306,500 -0.15(-4.90%)
Mar 11, 2002 3.080 3.180 3.000 3.060 260,700 -0.04(-1.29%)
Mar 08, 2002 3.070 3.170 3.040 3.100 357,200 +0.09(+2.99%)
Mar 07, 2002 2.970 3.070 2.950 3.010 355,700 +0.13(+4.51%)
Mar 06, 2002 2.750 2.990 2.730 2.880 1,129,800 +0.16(+5.88%)
Mar 05, 2002 2.770 2.880 2.710 2.720 370,400 -0.01(-0.37%)
Mar 04, 2002 2.750 2.800 2.650 2.730 596,400 +0.01(+0.37%)
Mar 01, 2002 2.690 2.740 2.670 2.720 678,300 +0.03(+1.12%)
Feb 28, 2002 2.750 2.780 2.650 2.690 129,100 -0.01(-0.37%)
Feb 27, 2002 2.740 2.790 2.670 2.700 160,800 +0.04(+1.50%)
Feb 26, 2002 2.540 2.800 2.520 2.660 223,500 -0.10(-3.62%)
Feb 25, 2002 2.900 3.020 2.710 2.760 312,000 -0.04(-1.43%)
Feb 22, 2002 2.800 2.840 2.670 2.800 136,800 +0.00(+0.00%)
Feb 21, 2002 2.940 2.970 2.800 2.800 142,000 -0.13(-4.44%)
Feb 20, 2002 2.860 2.930 2.750 2.930 280,700 +0.06(+2.09%)
Feb 19, 2002 2.990 3.020 2.840 2.870 219,800 -0.13(-4.33%)
Feb 18, 2002 3.115 3.115 2.979 3.000 194,400 +0.00(+0.00%)
Feb 15, 2002 3.115 3.115 2.979 3.000 194,400 -0.10(-3.23%)
Feb 14, 2002 3.230 3.240 3.070 3.100 184,200 -0.13(-4.02%)
Feb 13, 2002 3.160 3.300 3.160 3.230 182,200 +0.08(+2.54%)
Feb 12, 2002 3.120 3.230 3.110 3.150 224,900 +0.07(+2.27%)
Feb 11, 2002 3.040 3.130 2.930 3.080 228,600 +0.05(+1.65%)
Feb 08, 2002 3.080 3.080 2.920 3.030 397,900 +0.01(+0.33%)
Feb 07, 2002 3.030 3.110 2.910 3.020 550,700 +0.04(+1.34%)
Feb 06, 2002 3.180 3.240 2.960 2.980 607,200 -0.14(-4.49%)
Feb 05, 2002 3.330 3.401 3.060 3.120 540,100 -0.31(-9.04%)
Feb 04, 2002 3.580 3.620 3.380 3.430 858,800 -0.24(-6.54%)
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.