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 29, 2010 9.601 9.733 9.372 9.372 1,117,510 -0.18(-1.86%)
Jan 28, 2010 9.672 9.784 9.515 9.550 674,390 -0.13(-1.37%)
Jan 27, 2010 9.663 9.794 9.570 9.683 1,323,500 -0.05(-0.53%)
Jan 26, 2010 9.507 9.843 9.402 9.735 1,033,300 +0.19(+1.95%)
Jan 25, 2010 9.726 9.854 9.501 9.549 988,800 -0.15(-1.57%)
Jan 22, 2010 9.910 9.980 9.683 9.701 880,840 -0.24(-2.45%)
Jan 21, 2010 10.29 10.42 9.850 9.945 1,026,620 -0.30(-2.92%)
Jan 20, 2010 10.47 10.50 10.08 10.24 1,017,980 -0.27(-2.53%)
Jan 19, 2010 10.47 10.69 10.39 10.51 1,507,590 +0.15(+1.46%)
Jan 15, 2010 10.22 10.36 10.36 10.36 3,325,000 +0.45(+4.56%)
Jan 14, 2010 9.836 9.929 9.772 9.907 697,040 +0.10(+1.00%)
Jan 13, 2010 10.00 10.32 9.700 9.809 5,770,540 -0.15(-1.49%)
Jan 12, 2010 9.375 9.970 9.217 9.957 3,341,710 +0.88(+9.69%)
Jan 11, 2010 9.578 9.677 9.050 9.077 1,333,020 -0.42(-4.45%)
Jan 08, 2010 9.257 9.541 9.257 9.500 651,730 +0.25(+2.71%)
Jan 07, 2010 9.609 9.733 9.221 9.249 1,706,530 -0.38(-4.00%)
Jan 06, 2010 9.826 9.864 9.610 9.634 646,780 -0.15(-1.53%)
Jan 05, 2010 9.694 9.860 9.667 9.784 1,394,500 +0.17(+1.75%)
Jan 04, 2010 9.447 9.625 9.447 9.616 715,950 +0.21(+2.28%)
Dec 31, 2009 9.367 9.402 9.402 9.402 682,000 +0.03(+0.32%)
Dec 30, 2009 9.476 9.476 9.291 9.372 694,940 -0.12(-1.21%)
Dec 29, 2009 9.500 9.500 9.331 9.487 453,210 +0.03(+0.27%)
Dec 28, 2009 9.564 9.659 9.400 9.461 639,940 -0.07(-0.79%)
Dec 24, 2009 9.412 9.552 9.383 9.536 458,930 +0.17(+1.80%)
Dec 23, 2009 8.922 9.404 8.864 9.367 1,487,210 +0.44(+4.87%)
Dec 22, 2009 8.913 8.994 8.834 8.932 643,580 +0.06(+0.63%)
Dec 21, 2009 8.875 9.000 8.733 8.876 784,980 +0.06(+0.65%)
Dec 18, 2009 8.347 8.963 8.287 8.819 3,040,240 +0.54(+6.50%)
Dec 17, 2009 8.585 8.644 8.234 8.281 1,657,780 -0.34(-3.99%)
Dec 16, 2009 8.875 8.875 8.597 8.625 751,250 -0.18(-2.02%)
Dec 15, 2009 8.815 8.893 8.776 8.803 775,040 -0.02(-0.19%)
Dec 14, 2009 8.722 8.820 8.616 8.820 563,780 +0.11(+1.29%)
Dec 11, 2009 8.729 8.791 8.642 8.708 350,210 +0.01(+0.16%)
Dec 10, 2009 8.681 8.720 8.669 8.694 740,470 +0.05(+0.63%)
Dec 09, 2009 8.802 8.802 8.581 8.640 1,041,140 -0.16(-1.84%)
Dec 08, 2009 8.879 8.943 8.801 8.802 354,330 -0.11(-1.23%)
Dec 07, 2009 8.952 9.047 8.886 8.912 438,560 -0.07(-0.76%)
Dec 04, 2009 8.902 9.023 8.814 8.980 652,010 +0.14(+1.63%)
Dec 03, 2009 8.990 9.040 8.820 8.836 436,040 -0.10(-1.15%)
Dec 02, 2009 8.964 9.099 8.924 8.939 711,490 -0.01(-0.12%)
Dec 01, 2009 8.805 8.974 8.805 8.950 1,260,490 +0.19(+2.20%)
Nov 30, 2009 8.800 8.848 8.616 8.757 1,005,040 -0.05(-0.60%)
Nov 27, 2009 8.831 8.945 8.723 8.810 571,900 -0.19(-2.10%)
Nov 25, 2009 9.045 9.061 8.968 8.999 591,140 -0.04(-0.45%)
Nov 24, 2009 9.138 9.138 8.905 9.040 911,080 -0.10(-1.07%)
Nov 23, 2009 9.011 9.142 8.997 9.138 743,020 +0.19(+2.15%)
Nov 20, 2009 8.897 8.990 8.850 8.946 878,060 +0.02(+0.27%)
Nov 19, 2009 9.061 9.114 8.907 8.922 1,390,360 -0.26(-2.82%)
Nov 18, 2009 9.070 9.211 8.912 9.181 1,142,650 +0.08(+0.93%)
Nov 17, 2009 9.154 9.154 8.976 9.096 861,040 -0.04(-0.49%)
Nov 16, 2009 8.985 9.175 8.976 9.141 1,412,760 +0.15(+1.68%)
Nov 13, 2009 8.892 8.991 8.854 8.990 670,150 +0.06(+0.63%)
Nov 12, 2009 9.100 9.200 8.902 8.934 1,317,300 -0.15(-1.65%)
Nov 11, 2009 8.856 9.085 8.843 9.084 934,870 +0.25(+2.86%)
Nov 10, 2009 9.113 9.125 8.810 8.831 933,930 -0.28(-3.02%)
Nov 09, 2009 8.710 9.140 8.710 9.106 2,532,150 +0.48(+5.56%)
Nov 06, 2009 8.613 8.784 8.565 8.626 1,096,440 -0.05(-0.60%)
Nov 05, 2009 8.626 8.780 8.604 8.678 1,259,470 +0.04(+0.47%)
Nov 04, 2009 8.403 8.764 8.403 8.637 1,564,560 +0.07(+0.76%)
Nov 03, 2009 8.733 8.822 8.372 8.572 2,233,110 -0.08(-0.96%)
Nov 02, 2009 8.817 8.899 8.485 8.655 2,851,780 -0.07(-0.83%)
Oct 30, 2009 8.434 9.178 8.300 8.727 15,116,760 +1.38(+18.83%)
Oct 29, 2009 7.400 7.447 7.273 7.344 1,682,840 -0.05(-0.62%)
Oct 28, 2009 7.495 7.648 7.389 7.390 1,493,920 -0.15(-2.03%)
Oct 27, 2009 7.572 7.676 7.450 7.543 1,262,980 -0.05(-0.61%)
Oct 26, 2009 7.554 7.700 7.544 7.589 1,786,430 +0.02(+0.25%)
Oct 23, 2009 7.541 7.595 7.395 7.570 1,701,060 +0.21(+2.85%)
Oct 22, 2009 7.251 7.405 7.197 7.360 835,650 +0.16(+2.24%)
Oct 21, 2009 7.445 7.498 7.198 7.199 1,717,290 -0.29(-3.81%)
Oct 20, 2009 7.457 7.539 7.433 7.484 1,439,900 -0.00(-0.07%)
Oct 19, 2009 7.460 7.544 7.400 7.489 1,444,540 +0.12(+1.59%)
Oct 16, 2009 7.418 7.488 7.358 7.372 2,139,990 -0.07(-0.94%)
Oct 15, 2009 7.130 7.512 7.130 7.442 1,862,780 +0.32(+4.43%)
Oct 14, 2009 7.098 7.144 7.053 7.126 625,750 +0.08(+1.18%)
Oct 13, 2009 7.075 7.125 7.000 7.043 869,690 -0.06(-0.86%)
Oct 12, 2009 7.270 7.299 7.050 7.104 859,930 -0.10(-1.35%)
Oct 09, 2009 7.077 7.205 7.039 7.201 971,870 +0.11(+1.51%)
Oct 08, 2009 7.295 7.398 7.077 7.094 1,669,290 -0.15(-2.04%)
Oct 07, 2009 7.505 7.525 7.222 7.242 1,201,510 -0.27(-3.56%)
Oct 06, 2009 7.136 7.515 7.136 7.509 1,778,470 +0.40(+5.61%)
Oct 05, 2009 6.942 7.159 6.870 7.110 823,810 +0.15(+2.20%)
Oct 02, 2009 7.000 7.042 6.923 6.957 603,570 -0.10(-1.36%)
Oct 01, 2009 7.142 7.262 6.987 7.053 1,138,570 -0.10(-1.41%)
Sep 30, 2009 7.220 7.266 7.075 7.154 685,220 -0.04(-0.56%)
Sep 29, 2009 7.187 7.300 7.175 7.194 459,510 +0.03(+0.47%)
Sep 28, 2009 7.201 7.269 7.122 7.160 709,840 +0.03(+0.39%)
Sep 25, 2009 7.191 7.229 7.112 7.132 319,400 -0.06(-0.78%)
Sep 24, 2009 7.141 7.249 7.141 7.188 653,740 +0.04(+0.53%)
Sep 23, 2009 7.266 7.303 7.126 7.150 595,750 -0.12(-1.72%)
Sep 22, 2009 7.200 7.289 7.147 7.275 811,750 +0.10(+1.41%)
Sep 21, 2009 6.892 7.255 6.858 7.174 3,957,120 +0.45(+6.71%)
Sep 18, 2009 6.756 6.769 6.671 6.723 767,370 -0.02(-0.28%)
Sep 17, 2009 6.757 6.770 6.679 6.742 508,240 -0.04(-0.56%)
Sep 16, 2009 6.726 6.780 6.639 6.780 572,640 +0.03(+0.37%)
Sep 15, 2009 6.724 6.789 6.724 6.755 630,460 -0.01(-0.10%)
Sep 14, 2009 6.627 6.819 6.606 6.762 1,059,090 +0.10(+1.58%)
Sep 11, 2009 6.495 6.709 6.381 6.657 1,257,240 +0.16(+2.42%)
Sep 10, 2009 6.528 6.564 6.475 6.500 863,340 -0.05(-0.81%)
Sep 09, 2009 6.564 6.688 6.395 6.553 886,640 -0.03(-0.52%)
Sep 08, 2009 6.546 6.594 6.472 6.587 900,840 +0.07(+1.09%)
Sep 04, 2009 6.351 6.516 6.334 6.516 756,910 +0.17(+2.60%)
Sep 03, 2009 6.307 6.365 6.245 6.351 571,420 +0.05(+0.81%)
Sep 02, 2009 6.227 6.351 6.227 6.300 1,043,630 +0.04(+0.62%)
Sep 01, 2009 6.216 6.287 6.181 6.261 1,300,410 +0.09(+1.39%)
Aug 31, 2009 6.223 6.223 6.118 6.175 688,680 -0.00(-0.05%)
Aug 28, 2009 6.264 6.300 6.167 6.178 633,610 -0.07(-1.07%)
Aug 27, 2009 6.268 6.296 6.192 6.245 749,200 -0.05(-0.83%)
Aug 26, 2009 6.193 6.298 6.193 6.297 474,210 +0.08(+1.29%)
Aug 25, 2009 6.293 6.293 6.178 6.217 451,410 -0.07(-1.07%)
Aug 24, 2009 6.251 6.326 6.219 6.284 418,560 +0.08(+1.37%)
Aug 21, 2009 6.292 6.292 6.166 6.199 967,720 -0.04(-0.66%)
Aug 20, 2009 6.271 6.287 6.203 6.240 384,090 -0.03(-0.46%)
Aug 19, 2009 6.054 6.314 6.054 6.269 767,530 +0.14(+2.22%)
Aug 18, 2009 6.033 6.198 6.032 6.133 643,670 +0.03(+0.44%)
Aug 17, 2009 6.071 6.174 6.065 6.106 582,990 -0.07(-1.05%)
Aug 14, 2009 6.299 6.313 6.116 6.171 992,580 -0.13(-2.05%)
Aug 13, 2009 6.405 6.405 6.275 6.300 577,240 -0.05(-0.85%)
Aug 12, 2009 6.388 6.495 6.301 6.354 1,573,030 -0.01(-0.14%)
Aug 11, 2009 6.350 6.403 6.277 6.363 756,240 +0.00(+0.05%)
Aug 10, 2009 6.327 6.402 6.273 6.360 664,700 +0.02(+0.27%)
Aug 07, 2009 6.459 6.459 6.327 6.343 763,480 -0.03(-0.39%)
Aug 06, 2009 6.422 6.484 6.322 6.368 763,530 -0.05(-0.75%)
Aug 05, 2009 6.400 6.449 6.297 6.416 1,122,550 -0.01(-0.12%)
Aug 04, 2009 6.170 6.426 6.154 6.424 2,160,000 +0.24(+3.86%)
Aug 03, 2009 6.136 6.295 6.101 6.185 1,411,050 +0.09(+1.53%)
Jul 31, 2009 6.247 6.307 5.975 6.092 4,460,470 +0.23(+3.94%)
Jul 30, 2009 5.919 6.021 5.730 5.861 1,315,190 +0.01(+0.14%)
Jul 29, 2009 5.802 5.892 5.720 5.853 1,067,140 -0.00(-0.05%)
Jul 28, 2009 5.757 5.871 5.757 5.856 1,298,030 +0.05(+0.79%)
Jul 27, 2009 5.852 5.874 5.762 5.810 423,000 -0.09(-1.53%)
Jul 24, 2009 5.815 5.924 5.773 5.900 1,340,900 +0.08(+1.46%)
Jul 23, 2009 5.618 5.862 5.596 5.815 1,764,640 +0.21(+3.65%)
Jul 22, 2009 5.575 5.610 5.503 5.610 561,780 +0.06(+1.08%)
Jul 21, 2009 5.466 5.584 5.446 5.550 1,097,850 +0.10(+1.83%)
Jul 20, 2009 5.447 5.498 5.405 5.450 721,110 +0.06(+1.02%)
Jul 17, 2009 5.388 5.423 5.301 5.395 831,410 +0.02(+0.35%)
Jul 16, 2009 5.297 5.399 5.188 5.376 1,202,530 +0.07(+1.32%)
Jul 15, 2009 5.171 5.330 5.171 5.306 1,549,690 +0.03(+0.53%)
Jul 14, 2009 5.303 5.350 5.229 5.278 790,500 -0.01(-0.26%)
Jul 13, 2009 5.130 5.336 5.010 5.292 1,232,090 +0.19(+3.64%)
Jul 10, 2009 5.092 5.154 5.030 5.106 442,460 +0.00(+0.06%)
Jul 09, 2009 5.180 5.245 5.062 5.103 416,320 -0.02(-0.37%)
Jul 08, 2009 5.130 5.200 5.077 5.122 1,015,440 +0.03(+0.57%)
Jul 07, 2009 5.203 5.219 5.080 5.093 1,366,550 -0.09(-1.77%)
Jul 06, 2009 4.846 5.217 4.846 5.185 1,807,150 +0.25(+5.11%)
Jul 02, 2009 5.029 5.029 4.871 4.933 729,290 -0.16(-3.16%)
Jul 01, 2009 4.701 5.209 4.701 5.094 895,610 +0.07(+1.43%)
Jun 30, 2009 5.011 5.099 4.895 5.022 691,820 -0.00(-0.02%)
Jun 29, 2009 5.082 5.127 4.946 5.023 710,090 -0.06(-1.12%)
Jun 26, 2009 4.958 5.144 4.899 5.080 1,732,490 +0.11(+2.21%)
Jun 25, 2009 4.933 5.055 4.918 4.970 538,980 +0.01(+0.26%)
Jun 24, 2009 4.946 5.040 4.850 4.957 569,510 +0.04(+0.79%)
Jun 23, 2009 4.902 5.084 4.874 4.918 768,040 -0.08(-1.64%)
Jun 22, 2009 5.156 5.191 4.987 5.000 1,165,270 -0.21(-4.07%)
Jun 19, 2009 5.076 5.245 5.057 5.212 2,419,140 +0.19(+3.72%)
Jun 18, 2009 4.688 5.031 4.600 5.025 2,820,410 +0.33(+6.91%)
Jun 17, 2009 4.691 4.766 4.655 4.700 975,700 +0.01(+0.30%)
Jun 16, 2009 4.806 4.842 4.684 4.686 789,780 -0.09(-1.80%)
Jun 15, 2009 4.829 4.855 4.714 4.772 767,010 -0.11(-2.21%)
Jun 12, 2009 4.901 4.904 4.816 4.880 331,540 -0.04(-0.87%)
Jun 11, 2009 4.948 4.985 4.900 4.923 390,490 -0.01(-0.14%)
Jun 10, 2009 4.947 4.947 4.873 4.930 761,070 +0.04(+0.74%)
Jun 09, 2009 4.922 4.933 4.880 4.894 436,120 +0.01(+0.20%)
Jun 08, 2009 4.864 4.941 4.830 4.884 1,026,500 -0.01(-0.16%)
Jun 05, 2009 4.910 4.915 4.853 4.892 1,157,960 +0.04(+0.82%)
Jun 04, 2009 4.797 4.859 4.736 4.852 731,700 +0.05(+1.10%)
Jun 03, 2009 4.725 4.799 4.701 4.799 1,037,400 +0.05(+1.07%)
Jun 02, 2009 4.720 4.760 4.605 4.748 1,066,730 +0.02(+0.44%)
Jun 01, 2009 4.700 4.741 4.665 4.727 1,466,280 +0.05(+1.00%)
May 29, 2009 4.700 4.715 4.526 4.680 1,181,100 +0.01(+0.17%)
May 28, 2009 4.681 4.700 4.598 4.672 964,380 +0.01(+0.26%)
May 27, 2009 4.608 4.712 4.608 4.660 1,777,890 +0.02(+0.50%)
May 26, 2009 4.500 4.650 4.500 4.637 1,759,290 +0.11(+2.34%)
May 22, 2009 4.514 4.598 4.482 4.531 875,120 -0.01(-0.18%)
May 21, 2009 4.645 4.657 4.493 4.539 1,251,990 -0.15(-3.14%)
May 20, 2009 4.643 4.706 4.590 4.686 1,469,360 +0.08(+1.65%)
May 19, 2009 4.587 4.662 4.550 4.610 906,700 -0.00(-0.11%)
May 18, 2009 4.609 4.619 4.510 4.615 1,603,780 +0.02(+0.41%)
May 15, 2009 4.448 4.610 4.414 4.596 2,447,940 +0.14(+3.16%)
May 14, 2009 4.504 4.504 4.386 4.455 1,237,720 -0.02(-0.51%)
May 13, 2009 4.354 4.572 4.324 4.478 2,306,580 +0.05(+1.24%)
May 12, 2009 4.424 4.436 4.310 4.423 1,310,920 +0.04(+0.82%)
May 11, 2009 4.305 4.433 4.274 4.387 1,268,240 +0.01(+0.14%)
May 08, 2009 4.165 4.382 4.144 4.381 2,368,270 +0.25(+6.08%)
May 07, 2009 4.126 4.196 4.001 4.130 1,727,230 +0.03(+0.83%)
May 06, 2009 4.189 4.213 4.057 4.096 1,971,960 -0.06(-1.56%)
May 05, 2009 4.097 4.229 4.074 4.161 1,496,730 +0.07(+1.69%)
May 04, 2009 4.096 4.119 3.909 4.092 1,777,830 +0.21(+5.36%)
May 01, 2009 3.894 3.976 3.861 3.884 849,850 -0.01(-0.18%)
Apr 30, 2009 3.983 4.034 3.878 3.891 781,800 -0.07(-1.82%)
Apr 29, 2009 3.941 4.010 3.888 3.963 527,640 +0.04(+0.89%)
Apr 28, 2009 3.826 3.978 3.826 3.928 1,301,340 +0.04(+1.13%)
Apr 27, 2009 3.887 4.017 3.857 3.884 930,490 -0.06(-1.45%)
Apr 24, 2009 3.953 4.023 3.881 3.941 1,321,000 +0.01(+0.20%)
Apr 23, 2009 3.919 3.953 3.847 3.933 865,630 +0.04(+0.95%)
Apr 22, 2009 3.883 4.020 3.883 3.896 855,430 -0.04(-0.92%)
Apr 21, 2009 3.883 3.962 3.877 3.932 814,050 +0.04(+1.00%)
Apr 20, 2009 3.929 3.986 3.819 3.893 1,425,880 -0.11(-2.65%)
Apr 17, 2009 3.983 4.000 3.940 3.999 787,660 +0.03(+0.73%)
Apr 16, 2009 3.932 4.026 3.810 3.970 1,366,010 +0.08(+2.14%)
Apr 15, 2009 3.868 3.927 3.845 3.887 757,830 +0.02(+0.52%)
Apr 14, 2009 3.857 3.926 3.782 3.867 1,333,460 -0.04(-1.02%)
Apr 13, 2009 3.844 3.935 3.806 3.907 1,045,400 +0.04(+1.03%)
Apr 09, 2009 3.805 3.900 3.793 3.867 763,490 +0.09(+2.49%)
Apr 08, 2009 3.663 3.842 3.573 3.773 1,178,840 +0.04(+0.96%)
Apr 07, 2009 3.759 3.856 3.737 3.737 578,440 -0.08(-2.10%)
Apr 06, 2009 3.762 3.836 3.661 3.817 1,188,470 +0.00(+0.10%)
Apr 03, 2009 3.738 3.819 3.729 3.813 624,320 +0.07(+1.76%)
Apr 02, 2009 3.668 3.787 3.618 3.747 1,365,570 +0.13(+3.71%)
Apr 01, 2009 3.390 3.613 3.368 3.613 1,272,400 +0.19(+5.67%)
Mar 31, 2009 3.393 3.574 3.393 3.419 1,102,390 +0.08(+2.30%)
Mar 30, 2009 3.397 3.397 3.313 3.342 875,670 -0.44(-11.52%)
Mar 26, 2009 3.713 3.778 3.651 3.777 1,192,130 +0.10(+2.72%)
Mar 25, 2009 3.635 3.677 3.591 3.677 1,086,410 +0.08(+2.20%)
Mar 24, 2009 3.599 3.679 3.598 3.598 1,013,210 -0.04(-1.24%)
Mar 23, 2009 3.575 3.643 3.458 3.643 928,730 +0.18(+5.29%)
Mar 20, 2009 3.389 3.489 3.389 3.460 1,776,900 +0.09(+2.76%)
Mar 19, 2009 3.454 3.476 3.357 3.367 635,840 -0.06(-1.84%)
Mar 18, 2009 3.328 3.430 3.269 3.430 856,770 +0.08(+2.33%)
Mar 17, 2009 3.290 3.352 3.245 3.352 472,000 +0.06(+1.88%)
Mar 16, 2009 3.358 3.358 3.264 3.290 912,140 -0.06(-1.70%)
Mar 13, 2009 3.317 3.374 3.283 3.347 775,810 +0.05(+1.45%)
Mar 12, 2009 3.411 3.476 3.281 3.299 2,888,200 -0.11(-3.23%)
Mar 11, 2009 3.448 3.509 3.376 3.409 1,139,640 -0.03(-0.87%)
Mar 10, 2009 3.324 3.446 3.290 3.439 1,044,150 +0.18(+5.39%)
Mar 09, 2009 3.339 3.407 3.255 3.263 987,810 -0.12(-3.46%)
Mar 06, 2009 3.380 3.429 3.290 3.380 800,770 +0.02(+0.72%)
Mar 05, 2009 3.398 3.454 3.354 3.356 1,151,580 -0.09(-2.70%)
Mar 04, 2009 3.459 3.545 3.400 3.449 1,195,890 -0.07(-1.91%)
Mar 02, 2009 3.595 3.600 3.449 3.516 1,807,730 -0.14(-3.75%)
Feb 27, 2009 3.604 3.719 3.600 3.653 1,312,990 -0.02(-0.52%)
Feb 26, 2009 3.759 3.836 3.661 3.672 1,357,820 -0.07(-1.84%)
Feb 25, 2009 3.865 3.880 3.690 3.741 981,290 -0.12(-3.21%)
Feb 24, 2009 3.851 3.901 3.740 3.865 1,125,200 +0.05(+1.31%)
Feb 23, 2009 3.961 3.961 3.779 3.815 992,020 -0.14(-3.47%)
Feb 20, 2009 3.890 4.014 3.872 3.952 1,411,980 -0.00(-0.03%)
Feb 19, 2009 4.072 4.096 3.953 3.953 1,032,580 -0.10(-2.37%)
Feb 18, 2009 3.913 4.098 3.911 4.049 2,060,180 +0.17(+4.28%)
Feb 17, 2009 3.966 4.011 3.878 3.883 1,184,470 -0.17(-4.24%)
Feb 13, 2009 4.019 4.085 3.971 4.055 1,000,380 +0.04(+0.92%)
Feb 12, 2009 3.924 4.035 3.907 4.018 1,033,070 +0.02(+0.50%)
Feb 11, 2009 4.033 4.061 3.930 3.998 928,780 -0.00(-0.12%)
Feb 10, 2009 4.171 4.258 3.995 4.003 995,370 -0.18(-4.37%)
Feb 09, 2009 4.165 4.237 4.079 4.186 650,190 +0.02(+0.46%)
Feb 06, 2009 4.044 4.180 4.016 4.167 1,206,440 +0.11(+2.69%)
Feb 05, 2009 3.922 4.106 3.895 4.058 1,311,690 +0.11(+2.73%)
Feb 04, 2009 4.007 4.016 3.917 3.950 1,288,550 -0.07(-1.69%)
Feb 03, 2009 4.009 4.054 3.857 4.018 1,282,070 +0.02(+0.45%)
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.