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 30, 2004 5.608 6.418 5.608 6.240 21,601,000 +0.89(+16.64%)
Jan 29, 2004 5.628 5.628 5.081 5.350 10,704,000 -0.22(-3.92%)
Jan 28, 2004 5.724 5.779 5.564 5.568 2,180,000 -0.13(-2.26%)
Jan 27, 2004 5.886 5.940 5.690 5.697 1,754,000 -0.17(-2.81%)
Jan 26, 2004 5.757 5.945 5.734 5.862 3,592,000 +0.17(+3.02%)
Jan 23, 2004 5.697 5.791 5.618 5.690 1,290,000 +0.07(+1.30%)
Jan 22, 2004 5.714 5.833 5.616 5.617 1,489,000 -0.14(-2.50%)
Jan 21, 2004 5.858 5.858 5.748 5.761 1,355,000 -0.09(-1.52%)
Jan 20, 2004 5.681 5.864 5.655 5.850 5,156,000 +0.14(+2.54%)
Jan 16, 2004 5.704 5.750 5.670 5.705 2,749,000 +0.03(+0.44%)
Jan 15, 2004 5.678 5.731 5.484 5.680 2,089,050 -0.00(-0.09%)
Jan 14, 2004 5.599 5.765 5.580 5.685 2,711,570 +0.13(+2.34%)
Jan 13, 2004 5.541 5.725 5.526 5.555 4,743,820 -0.03(-0.45%)
Jan 12, 2004 5.480 5.580 5.419 5.580 1,980,550 +0.14(+2.54%)
Jan 09, 2004 5.415 5.574 5.365 5.442 1,958,420 -0.03(-0.60%)
Jan 08, 2004 5.515 5.530 5.445 5.475 2,575,510 -0.04(-0.73%)
Jan 07, 2004 5.520 5.538 5.428 5.515 1,572,290 -0.01(-0.20%)
Jan 06, 2004 5.355 5.538 5.340 5.526 2,723,000 +0.11(+2.11%)
Jan 05, 2004 5.252 5.420 5.218 5.412 2,873,000 +0.24(+4.58%)
Jan 02, 2004 5.258 5.300 5.165 5.175 1,402,000 -0.07(-1.39%)
Dec 31, 2003 5.261 5.305 5.211 5.248 1,287,000 -0.02(-0.38%)
Dec 30, 2003 5.330 5.392 5.256 5.268 1,774,950 -0.08(-1.51%)
Dec 29, 2003 5.220 5.355 5.186 5.349 2,838,970 +0.15(+2.82%)
Dec 26, 2003 5.187 5.217 5.171 5.202 419,330 +0.05(+1.01%)
Dec 24, 2003 5.207 5.259 5.147 5.150 988,240 -0.06(-1.19%)
Dec 23, 2003 5.119 5.230 5.045 5.212 2,521,750 +0.15(+2.98%)
Dec 22, 2003 5.104 5.142 5.011 5.061 2,026,580 -0.04(-0.73%)
Dec 19, 2003 5.170 5.265 5.090 5.098 4,249,650 -0.04(-0.87%)
Dec 18, 2003 5.000 5.165 4.930 5.143 3,931,140 +0.15(+3.05%)
Dec 17, 2003 4.920 5.034 4.866 4.991 3,919,480 +0.07(+1.46%)
Dec 16, 2003 4.879 4.950 4.750 4.919 3,534,230 +0.02(+0.39%)
Dec 15, 2003 5.170 5.210 4.871 4.900 4,179,980 -0.22(-4.24%)
Dec 12, 2003 5.068 5.150 5.003 5.117 2,314,970 +0.06(+1.23%)
Dec 11, 2003 4.802 5.078 4.770 5.055 2,793,710 +0.25(+5.27%)
Dec 10, 2003 4.949 4.985 4.752 4.802 4,666,290 -0.10(-1.96%)
Dec 09, 2003 5.039 5.151 4.871 4.898 3,053,690 -0.13(-2.62%)
Dec 08, 2003 5.070 5.129 4.927 5.030 3,205,130 -0.07(-1.37%)
Dec 05, 2003 5.132 5.136 5.052 5.100 1,535,380 -0.03(-0.62%)
Dec 04, 2003 5.320 5.360 5.062 5.132 3,987,760 -0.12(-2.23%)
Dec 03, 2003 5.464 5.540 5.246 5.249 3,331,620 -0.19(-3.49%)
Dec 02, 2003 5.549 5.597 5.420 5.439 2,320,020 -0.13(-2.35%)
Dec 01, 2003 5.400 5.575 5.381 5.570 3,127,610 +0.17(+3.15%)
Nov 28, 2003 5.260 5.405 5.260 5.400 801,120 +0.13(+2.50%)
Nov 26, 2003 5.325 5.337 5.200 5.268 2,588,700 -0.03(-0.49%)
Nov 25, 2003 5.384 5.393 5.265 5.294 2,365,350 -0.06(-1.07%)
Nov 24, 2003 5.299 5.399 5.236 5.351 2,619,380 +0.12(+2.22%)
Nov 21, 2003 5.195 5.389 5.188 5.235 2,729,180 +0.04(+0.77%)
Nov 20, 2003 4.927 5.325 4.926 5.195 5,573,900 +0.22(+4.49%)
Nov 19, 2003 5.020 5.113 4.956 4.972 3,255,910 -0.07(-1.33%)
Nov 18, 2003 5.170 5.274 5.025 5.039 3,231,250 -0.08(-1.58%)
Nov 17, 2003 5.225 5.260 5.092 5.120 2,558,620 -0.16(-3.03%)
Nov 14, 2003 5.513 5.550 5.262 5.280 3,048,440 -0.21(-3.83%)
Nov 13, 2003 5.490 5.630 5.471 5.490 2,227,410 -0.07(-1.22%)
Nov 12, 2003 5.325 5.570 5.316 5.558 2,187,790 +0.25(+4.77%)
Nov 11, 2003 5.390 5.468 5.271 5.305 2,265,260 -0.06(-1.03%)
Nov 10, 2003 5.502 5.526 5.340 5.360 2,163,650 -0.15(-2.70%)
Nov 07, 2003 5.575 5.631 5.475 5.509 1,834,210 -0.04(-0.79%)
Nov 06, 2003 5.587 5.650 5.527 5.553 2,082,000 -0.05(-0.95%)
Nov 05, 2003 5.535 5.637 5.520 5.606 2,552,150 +0.00(+0.05%)
Nov 04, 2003 5.610 5.638 5.516 5.603 3,123,180 +0.03(+0.48%)
Nov 03, 2003 5.525 5.665 5.511 5.576 4,399,230 +0.08(+1.38%)
Oct 31, 2003 5.480 5.580 5.383 5.500 4,393,750 -0.06(-1.08%)
Oct 30, 2003 5.317 5.710 5.432 5.560 8,584,010 +0.24(+4.57%)
Oct 29, 2003 4.599 5.388 4.551 5.317 13,442,370 +0.55(+11.47%)
Oct 28, 2003 4.820 4.905 4.752 4.770 4,935,160 +0.00(+0.00%)
Oct 27, 2003 4.731 4.878 4.731 4.770 2,573,000 +0.04(+0.87%)
Oct 24, 2003 4.780 4.816 4.633 4.729 2,509,000 -0.07(-1.54%)
Oct 23, 2003 4.913 4.949 4.715 4.803 3,067,000 -0.20(-3.90%)
Oct 22, 2003 5.151 5.151 4.979 4.998 1,963,000 -0.17(-3.33%)
Oct 21, 2003 4.986 5.200 4.958 5.170 2,371,790 +0.15(+2.91%)
Oct 20, 2003 5.070 5.070 4.979 5.024 2,521,540 -0.02(-0.36%)
Oct 17, 2003 5.204 5.210 5.020 5.042 1,893,620 -0.12(-2.40%)
Oct 16, 2003 5.087 5.194 5.051 5.166 1,849,030 +0.08(+1.55%)
Oct 15, 2003 5.240 5.286 5.075 5.087 2,347,900 -0.09(-1.76%)
Oct 14, 2003 5.050 5.230 5.003 5.178 3,207,130 +0.13(+2.53%)
Oct 13, 2003 5.004 5.075 4.984 5.050 3,472,580 +0.07(+1.43%)
Oct 10, 2003 5.055 5.079 4.942 4.979 2,235,380 -0.08(-1.54%)
Oct 09, 2003 5.085 5.175 4.950 5.057 7,387,730 +0.07(+1.42%)
Oct 08, 2003 5.038 5.089 4.943 4.986 2,798,300 +0.02(+0.42%)
Oct 07, 2003 5.055 5.068 4.882 4.965 6,847,280 -0.13(-2.65%)
Oct 06, 2003 5.045 5.100 4.965 5.100 2,238,110 +0.10(+1.94%)
Oct 03, 2003 4.906 5.098 4.905 5.003 5,973,740 +0.20(+4.23%)
Oct 02, 2003 4.600 4.816 4.600 4.800 2,862,610 +0.20(+4.35%)
Oct 01, 2003 4.589 4.665 4.560 4.600 2,667,800 +0.00(+0.02%)
Sep 30, 2003 4.635 4.690 4.561 4.599 2,058,100 -0.04(-0.80%)
Sep 29, 2003 4.534 4.719 4.510 4.636 3,844,820 +0.13(+2.89%)
Sep 26, 2003 4.797 4.825 4.477 4.506 5,921,780 -0.29(-6.05%)
Sep 25, 2003 4.800 4.959 4.767 4.796 5,032,080 +0.04(+0.80%)
Sep 24, 2003 5.070 5.164 4.753 4.758 7,449,980 -0.31(-6.15%)
Sep 23, 2003 4.803 5.080 4.743 5.070 4,262,040 +0.27(+5.58%)
Sep 22, 2003 4.833 4.898 4.690 4.802 2,384,480 -0.12(-2.36%)
Sep 19, 2003 4.973 4.975 4.807 4.918 2,487,410 -0.03(-0.65%)
Sep 18, 2003 4.940 5.023 4.901 4.950 3,105,080 +0.01(+0.20%)
Sep 17, 2003 4.810 4.986 4.810 4.940 4,679,030 +0.10(+2.07%)
Sep 16, 2003 4.735 4.849 4.735 4.840 2,111,730 +0.10(+2.22%)
Sep 15, 2003 4.740 4.775 4.665 4.735 3,607,000 +0.04(+0.85%)
Sep 12, 2003 4.507 4.720 4.445 4.695 3,777,000 +0.12(+2.67%)
Sep 11, 2003 4.520 4.625 4.480 4.573 2,813,000 +0.08(+1.83%)
Sep 10, 2003 4.627 4.634 4.485 4.491 3,668,000 -0.20(-4.24%)
Sep 09, 2003 4.885 4.892 4.684 4.690 6,128,000 -0.20(-4.15%)
Sep 08, 2003 4.638 4.893 4.638 4.893 5,052,000 +0.25(+5.50%)
Sep 05, 2003 4.630 4.696 4.556 4.638 3,656,000 -0.02(-0.47%)
Sep 04, 2003 4.530 4.752 4.530 4.660 5,968,000 +0.11(+2.42%)
Sep 03, 2003 4.190 4.705 4.190 4.550 15,025,000 +0.40(+9.72%)
Sep 02, 2003 4.080 4.147 3.955 4.147 3,080,000 +0.11(+2.80%)
Aug 29, 2003 3.860 4.049 3.852 4.034 3,710,000 +0.13(+3.36%)
Aug 28, 2003 3.830 3.945 3.790 3.903 2,763,000 +0.10(+2.58%)
Aug 27, 2003 3.650 3.815 3.639 3.805 3,049,000 +0.16(+4.30%)
Aug 26, 2003 3.727 3.805 3.614 3.648 7,783,000 -0.17(-4.55%)
Aug 25, 2003 3.875 3.925 3.785 3.822 3,068,000 -0.06(-1.52%)
Aug 22, 2003 4.151 4.188 3.850 3.881 3,339,000 -0.19(-4.71%)
Aug 21, 2003 4.120 4.199 3.958 4.073 3,560,000 -0.05(-1.31%)
Aug 20, 2003 3.967 4.168 3.963 4.127 4,205,000 +0.10(+2.41%)
Aug 19, 2003 3.868 4.050 3.857 4.030 5,189,000 +0.17(+4.40%)
Aug 18, 2003 3.740 3.870 3.697 3.860 4,170,000 +0.17(+4.61%)
Aug 15, 2003 3.685 3.703 3.630 3.690 650,000 +0.00(+0.11%)
Aug 14, 2003 3.664 3.788 3.640 3.686 4,782,000 +0.04(+1.12%)
Aug 13, 2003 3.575 3.663 3.567 3.645 6,114,000 +0.10(+2.82%)
Aug 12, 2003 3.472 3.598 3.472 3.545 2,924,000 +0.00(+0.06%)
Aug 11, 2003 3.521 3.571 3.470 3.543 3,713,000 +0.05(+1.52%)
Aug 08, 2003 3.707 3.719 3.455 3.490 7,540,000 -0.21(-5.68%)
Aug 07, 2003 3.745 3.750 3.685 3.700 1,562,000 -0.06(-1.73%)
Aug 06, 2003 3.940 3.946 3.742 3.765 4,006,000 -0.17(-4.32%)
Aug 05, 2003 4.087 4.100 3.902 3.935 5,274,000 -0.15(-3.72%)
Aug 04, 2003 4.299 4.299 4.052 4.087 4,935,000 -0.18(-4.13%)
Aug 01, 2003 4.366 4.375 4.255 4.263 3,455,000 -0.10(-2.27%)
Jul 31, 2003 4.290 4.380 4.230 4.362 6,734,000 +0.13(+3.12%)
Jul 30, 2003 3.850 4.295 3.809 4.230 8,756,000 +0.15(+3.60%)
Jul 29, 2003 4.152 4.250 4.029 4.083 6,574,000 -0.00(-0.08%)
Jul 28, 2003 4.111 4.152 4.060 4.086 1,734,000 -0.02(-0.58%)
Jul 25, 2003 4.127 4.156 3.970 4.110 5,445,000 -0.02(-0.51%)
Jul 24, 2003 4.127 4.300 4.112 4.131 2,558,000 +0.04(+0.93%)
Jul 23, 2003 4.130 4.179 4.045 4.093 1,714,000 -0.01(-0.17%)
Jul 22, 2003 4.081 4.138 4.015 4.100 1,744,000 +0.06(+1.51%)
Jul 21, 2003 4.130 4.160 4.009 4.039 2,295,000 -0.06(-1.49%)
Jul 18, 2003 4.022 4.150 4.022 4.100 2,174,000 +0.10(+2.50%)
Jul 17, 2003 4.168 4.168 3.952 4.000 3,216,000 -0.20(-4.87%)
Jul 16, 2003 4.268 4.331 4.183 4.205 2,478,000 -0.05(-1.08%)
Jul 15, 2003 4.325 4.419 4.221 4.251 2,603,000 -0.05(-1.14%)
Jul 14, 2003 4.445 4.516 4.271 4.300 4,759,000 -0.07(-1.56%)
Jul 11, 2003 4.175 4.399 4.160 4.368 7,153,000 +0.19(+4.65%)
Jul 10, 2003 4.183 4.215 4.050 4.174 3,101,000 -0.03(-0.74%)
Jul 09, 2003 4.190 4.280 4.090 4.205 4,698,000 +0.01(+0.12%)
Jul 08, 2003 3.980 4.219 3.970 4.200 10,451,000 +0.40(+10.44%)
Jul 07, 2003 3.750 3.814 3.725 3.803 4,501,000 +0.10(+2.62%)
Jul 03, 2003 3.700 3.745 3.681 3.706 2,112,000 -0.02(-0.40%)
Jul 02, 2003 3.620 3.790 3.620 3.721 4,194,580 +0.10(+2.79%)
Jul 01, 2003 3.717 3.720 3.555 3.620 6,674,000 -0.04(-1.15%)
Jun 30, 2003 3.791 3.863 3.628 3.662 7,528,000 -0.08(-2.06%)
Jun 27, 2003 3.765 3.812 3.685 3.739 5,400,000 +0.01(+0.19%)
Jun 26, 2003 3.686 3.805 3.675 3.732 10,148,000 +0.07(+1.94%)
Jun 25, 2003 3.507 3.745 3.501 3.661 7,900,000 +0.19(+5.35%)
Jun 24, 2003 3.392 3.575 3.275 3.475 18,942,000 -0.02(-0.66%)
Jun 23, 2003 3.780 3.805 3.483 3.498 8,654,000 -0.30(-7.95%)
Jun 20, 2003 3.970 4.119 3.779 3.800 7,547,000 -0.38(-8.98%)
Jun 19, 2003 4.165 4.268 4.135 4.175 4,743,000 +0.03(+0.77%)
Jun 18, 2003 4.000 4.159 3.836 4.143 4,155,000 +0.13(+3.16%)
Jun 17, 2003 4.167 4.200 4.016 4.016 3,607,000 -0.05(-1.23%)
Jun 16, 2003 3.917 4.135 3.917 4.066 3,020,000 +0.15(+3.86%)
Jun 13, 2003 4.176 4.275 3.914 3.915 4,656,000 -0.24(-5.84%)
Jun 12, 2003 4.048 4.183 4.014 4.158 2,627,000 +0.13(+3.30%)
Jun 11, 2003 3.959 4.059 3.905 4.025 1,750,000 +0.07(+1.67%)
Jun 10, 2003 3.944 3.960 3.777 3.959 3,402,000 +0.12(+3.23%)
Jun 09, 2003 3.985 4.025 3.763 3.835 4,396,570 -0.15(-3.76%)
Jun 06, 2003 3.914 4.268 3.898 3.985 9,832,000 +0.15(+3.78%)
Jun 05, 2003 3.745 3.865 3.720 3.840 5,372,000 +0.04(+1.00%)
Jun 04, 2003 3.530 3.802 3.526 3.802 3,936,000 +0.29(+8.10%)
Jun 03, 2003 3.578 3.653 3.470 3.517 5,177,000 -0.06(-1.73%)
Jun 02, 2003 3.400 3.696 3.400 3.579 7,131,000 +0.16(+4.80%)
May 30, 2003 3.493 3.530 3.399 3.415 5,922,000 -0.08(-2.23%)
May 29, 2003 3.535 3.572 3.438 3.493 8,610,000 -0.05(-1.47%)
May 28, 2003 3.543 3.700 3.518 3.545 7,493,000 +0.00(+0.14%)
May 27, 2003 3.280 3.566 3.273 3.540 13,880,000 +0.29(+9.03%)
May 23, 2003 3.125 3.265 3.070 3.247 9,316,000 +0.17(+5.66%)
May 22, 2003 2.998 3.085 2.951 3.073 10,049,000 +0.25(+9.01%)
May 21, 2003 2.868 2.879 2.815 2.819 2,466,000 -0.06(-2.08%)
May 20, 2003 2.919 2.956 2.852 2.879 3,418,000 -0.02(-0.86%)
May 19, 2003 2.972 3.001 2.898 2.904 3,722,000 -0.08(-2.62%)
May 16, 2003 2.988 3.025 2.953 2.982 5,083,000 -0.02(-0.57%)
May 15, 2003 2.913 3.029 2.911 2.999 4,488,000 +0.09(+3.02%)
May 14, 2003 2.824 2.922 2.817 2.911 5,837,000 +0.09(+3.15%)
May 13, 2003 2.760 2.850 2.742 2.822 5,617,000 +0.06(+2.24%)
May 12, 2003 2.748 2.780 2.708 2.760 3,614,000 +0.03(+1.18%)
May 09, 2003 2.688 2.769 2.688 2.728 3,626,000 +0.05(+1.79%)
May 08, 2003 2.675 2.729 2.660 2.680 2,054,000 -0.02(-0.70%)
May 07, 2003 2.760 2.789 2.670 2.699 5,816,000 -0.07(-2.56%)
May 06, 2003 2.801 2.840 2.770 2.770 5,898,000 -0.04(-1.56%)
May 05, 2003 2.915 2.915 2.800 2.814 5,990,000 -0.06(-2.13%)
May 02, 2003 2.879 2.958 2.850 2.875 7,177,000 +0.00(+0.00%)
May 01, 2003 2.750 2.899 2.660 2.875 14,809,000 +0.11(+4.13%)
Apr 30, 2003 2.758 2.850 2.711 2.761 48,004,000 -0.52(-15.80%)
Apr 29, 2003 3.206 3.292 3.162 3.279 10,868,000 +0.12(+3.73%)
Apr 28, 2003 3.062 3.182 3.050 3.161 7,921,000 +0.13(+4.15%)
Apr 25, 2003 3.019 3.068 2.990 3.035 2,798,000 +0.02(+0.60%)
Apr 24, 2003 2.979 3.019 2.969 3.017 2,845,000 +0.02(+0.73%)
Apr 23, 2003 3.012 3.025 2.933 2.995 3,645,000 -0.02(-0.53%)
Apr 22, 2003 3.050 3.090 3.000 3.011 4,378,000 -0.02(-0.63%)
Apr 21, 2003 2.990 3.094 2.981 3.030 6,609,000 +0.09(+3.13%)
Apr 17, 2003 2.769 2.967 2.755 2.938 4,110,000 +0.17(+6.22%)
Apr 16, 2003 2.802 2.845 2.740 2.766 3,175,000 +0.03(+1.06%)
Apr 15, 2003 2.692 2.763 2.675 2.737 1,777,000 +0.08(+2.82%)
Apr 14, 2003 2.615 2.714 2.615 2.662 1,952,000 +0.05(+1.88%)
Apr 11, 2003 2.624 2.692 2.602 2.613 2,266,000 -0.01(-0.46%)
Apr 10, 2003 2.521 2.630 2.468 2.625 2,814,000 +0.09(+3.47%)
Apr 09, 2003 2.695 2.724 2.495 2.537 3,950,000 -0.16(-6.00%)
Apr 08, 2003 2.700 2.727 2.668 2.699 3,050,000 -0.01(-0.18%)
Apr 07, 2003 2.759 2.780 2.661 2.704 4,560,000 +0.07(+2.46%)
Apr 04, 2003 2.700 2.738 2.600 2.639 3,149,000 -0.05(-1.90%)
Apr 03, 2003 2.629 2.729 2.580 2.690 5,795,000 +0.13(+5.08%)
Apr 02, 2003 2.501 2.594 2.480 2.560 4,950,000 +0.12(+4.96%)
Apr 01, 2003 2.444 2.453 2.363 2.439 4,958,000 +0.03(+1.16%)
Mar 31, 2003 2.300 2.445 2.246 2.411 4,235,930 +0.10(+4.55%)
Mar 28, 2003 2.518 2.554 2.240 2.306 8,044,230 -0.20(-7.98%)
Mar 27, 2003 2.496 2.548 2.418 2.506 4,348,870 -0.01(-0.32%)
Mar 26, 2003 2.596 2.699 2.501 2.514 5,205,380 -0.08(-2.93%)
Mar 25, 2003 2.435 2.694 2.431 2.590 5,050,780 +0.16(+6.72%)
Mar 24, 2003 2.474 2.515 2.425 2.427 1,880,670 -0.12(-4.64%)
Mar 21, 2003 2.520 2.588 2.477 2.545 2,442,500 +0.04(+1.80%)
Mar 20, 2003 2.385 2.520 2.360 2.500 192,800,000 +0.13(+5.31%)
Mar 19, 2003 2.433 2.435 2.348 2.374 6,005,330 -0.07(-2.90%)
Mar 18, 2003 2.505 2.536 2.433 2.445 2,541,750 -0.03(-1.09%)
Mar 17, 2003 2.396 2.573 2.358 2.472 5,621,240 +0.05(+2.06%)
Mar 14, 2003 2.458 2.488 2.300 2.422 5,262,250 +0.00(+0.08%)
Mar 13, 2003 2.270 2.459 2.250 2.420 6,189,000 +0.21(+9.35%)
Mar 12, 2003 2.145 2.268 2.111 2.213 3,516,910 +0.07(+3.36%)
Mar 11, 2003 2.099 2.168 2.085 2.141 1,970,000 +0.01(+0.61%)
Mar 10, 2003 2.271 2.271 2.085 2.128 6,844,000 -0.13(-5.84%)
Mar 07, 2003 2.111 2.340 2.105 2.260 9,691,000 +0.11(+5.02%)
Mar 06, 2003 2.097 2.185 2.027 2.152 2,492,000 +0.07(+3.34%)
Mar 05, 2003 2.111 2.111 2.031 2.082 1,927,000 -0.01(-0.60%)
Mar 04, 2003 2.010 2.114 1.962 2.095 3,502,000 +0.09(+4.59%)
Mar 03, 2003 1.922 2.059 1.922 2.003 4,416,000 +0.07(+3.78%)
Feb 28, 2003 2.013 2.023 1.905 1.930 4,177,000 -0.07(-3.60%)
Feb 27, 2003 2.111 2.125 1.967 2.002 4,034,000 -0.11(-5.30%)
Feb 26, 2003 2.127 2.135 2.087 2.114 1,709,000 -0.01(-0.61%)
Feb 25, 2003 2.155 2.170 2.075 2.127 2,451,000 -0.04(-1.98%)
Feb 24, 2003 2.137 2.185 2.121 2.170 1,937,000 +0.04(+1.97%)
Feb 21, 2003 2.128 2.145 2.080 2.128 2,477,000 +0.01(+0.38%)
Feb 20, 2003 2.100 2.160 2.071 2.120 1,380,000 +0.01(+0.62%)
Feb 19, 2003 2.108 2.118 2.068 2.107 2,725,000 +0.01(+0.33%)
Feb 18, 2003 2.089 2.179 2.080 2.100 4,050,000 +0.02(+0.82%)
Feb 14, 2003 1.976 2.084 1.970 2.083 3,718,000 +0.13(+6.49%)
Feb 13, 2003 1.939 1.983 1.870 1.956 3,426,000 +0.02(+1.24%)
Feb 12, 2003 1.990 2.022 1.869 1.932 9,880,000 -0.16(-7.52%)
Feb 11, 2003 2.051 2.103 2.049 2.089 5,045,000 +0.04(+2.00%)
Feb 10, 2003 2.060 2.070 2.002 2.048 1,772,000 -0.02(-1.01%)
Feb 07, 2003 2.090 2.148 2.052 2.069 2,364,000 -0.02(-1.00%)
Feb 06, 2003 2.151 2.160 2.057 2.090 3,292,000 -0.09(-4.21%)
Feb 05, 2003 2.140 2.195 2.110 2.182 4,116,000 +0.05(+2.53%)
Feb 04, 2003 2.136 2.220 2.063 2.128 5,635,000 -0.04(-1.99%)
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.