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

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
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 (%)
Jan 31, 2011 10.58 10.71 10.54 10.64 1,034,860 +0.09(+0.86%)
Jan 28, 2011 10.57 10.85 10.45 10.54 2,155,850 -0.05(-0.45%)
Jan 27, 2011 10.49 10.70 10.44 10.59 2,546,010 +0.09(+0.87%)
Jan 26, 2011 10.31 11.53 10.30 10.50 9,630,850 +1.20(+12.91%)
Jan 25, 2011 9.038 9.317 8.998 9.301 1,162,240 +0.20(+2.21%)
Jan 24, 2011 9.085 9.142 9.034 9.100 1,534,180 +0.00(+0.00%)
Jan 21, 2011 9.149 9.200 9.018 9.100 1,418,520 +0.00(+0.00%)
Jan 20, 2011 9.107 9.171 9.062 9.100 706,550 -0.05(-0.50%)
Jan 19, 2011 9.176 9.234 9.121 9.146 579,980 -0.03(-0.32%)
Jan 18, 2011 9.077 9.188 9.068 9.175 545,880 +0.04(+0.39%)
Jan 14, 2011 9.100 9.204 9.075 9.139 869,140 -0.01(-0.14%)
Jan 13, 2011 9.120 9.235 9.100 9.152 1,359,790 +0.05(+0.51%)
Jan 12, 2011 9.130 9.296 9.100 9.106 703,680 +0.01(+0.07%)
Jan 11, 2011 8.956 9.118 8.926 9.100 919,150 +0.20(+2.20%)
Jan 10, 2011 8.889 8.959 8.808 8.904 440,810 -0.02(-0.19%)
Jan 07, 2011 8.941 9.040 8.919 8.921 677,900 -0.02(-0.22%)
Jan 06, 2011 8.970 8.984 8.875 8.941 688,940 -0.00(-0.01%)
Jan 05, 2011 8.871 8.943 8.853 8.942 432,850 +0.04(+0.47%)
Jan 04, 2011 8.890 8.992 8.830 8.900 1,054,810 +0.06(+0.71%)
Jan 03, 2011 8.633 8.961 8.550 8.837 1,396,420 +0.29(+3.39%)
Dec 31, 2010 8.592 8.670 8.536 8.547 586,500 -0.07(-0.78%)
Dec 30, 2010 8.517 8.671 8.517 8.614 784,840 +0.08(+0.94%)
Dec 29, 2010 8.453 8.580 8.429 8.534 447,890 +0.04(+0.48%)
Dec 28, 2010 8.537 8.537 8.401 8.493 542,770 -0.04(-0.46%)
Dec 27, 2010 8.521 8.600 8.436 8.532 553,280 +0.01(+0.11%)
Dec 23, 2010 8.551 8.551 8.460 8.523 556,610 -0.04(-0.47%)
Dec 22, 2010 8.650 8.675 8.560 8.563 363,220 -0.07(-0.85%)
Dec 21, 2010 8.700 8.705 8.588 8.636 668,980 -0.11(-1.29%)
Dec 20, 2010 8.770 8.820 8.650 8.749 441,470 -0.05(-0.58%)
Dec 17, 2010 8.801 8.866 8.761 8.800 1,669,980 -0.02(-0.26%)
Dec 16, 2010 8.812 8.868 8.756 8.823 419,290 +0.02(+0.20%)
Dec 15, 2010 8.809 8.896 8.764 8.805 329,550 -0.03(-0.38%)
Dec 14, 2010 8.812 8.859 8.766 8.839 534,020 +0.01(+0.08%)
Dec 13, 2010 8.965 8.965 8.820 8.832 422,740 -0.11(-1.25%)
Dec 10, 2010 8.837 8.963 8.750 8.944 758,900 +0.11(+1.28%)
Dec 09, 2010 8.886 8.886 8.742 8.831 798,340 +0.02(+0.25%)
Dec 08, 2010 8.847 8.847 8.794 8.809 1,424,700 -0.01(-0.15%)
Dec 07, 2010 8.850 8.854 8.801 8.822 1,310,590 +0.02(+0.28%)
Dec 06, 2010 8.806 8.903 8.749 8.797 1,445,770 -0.04(-0.45%)
Dec 03, 2010 8.841 8.922 8.804 8.837 1,122,540 -0.05(-0.55%)
Dec 02, 2010 8.792 8.899 8.759 8.886 446,020 +0.12(+1.33%)
Dec 01, 2010 8.760 8.842 8.710 8.769 885,390 +0.11(+1.32%)
Nov 30, 2010 8.693 8.742 8.584 8.655 1,547,380 -0.15(-1.67%)
Nov 29, 2010 8.866 8.932 8.669 8.802 843,210 -0.13(-1.51%)
Nov 26, 2010 8.877 8.976 8.808 8.937 489,820 -0.03(-0.35%)
Nov 24, 2010 8.888 8.968 8.968 8.968 943,230 +0.14(+1.55%)
Nov 23, 2010 8.910 8.975 8.734 8.831 1,469,810 -0.25(-2.79%)
Nov 22, 2010 8.962 9.127 8.912 9.084 735,280 +0.05(+0.54%)
Nov 19, 2010 8.910 9.060 8.894 9.035 802,100 +0.07(+0.77%)
Nov 18, 2010 8.824 9.048 8.824 8.966 673,360 +0.21(+2.45%)
Nov 17, 2010 8.777 8.835 8.743 8.752 647,830 -0.03(-0.33%)
Nov 16, 2010 8.885 8.936 8.760 8.781 841,730 -0.17(-1.92%)
Nov 15, 2010 8.892 9.053 8.886 8.953 778,190 +0.10(+1.19%)
Nov 12, 2010 8.928 8.971 8.772 8.848 612,690 -0.15(-1.72%)
Nov 11, 2010 8.991 9.056 8.905 9.003 277,450 -0.07(-0.79%)
Nov 10, 2010 9.047 9.075 8.938 9.075 340,230 +0.04(+0.45%)
Nov 09, 2010 9.022 9.131 8.911 9.034 790,040 +0.01(+0.16%)
Nov 08, 2010 8.900 9.059 8.700 9.020 855,580 +0.07(+0.78%)
Nov 05, 2010 8.880 9.024 8.880 8.950 1,367,660 +0.11(+1.30%)
Nov 04, 2010 8.663 8.929 8.663 8.835 1,519,430 +0.29(+3.44%)
Nov 03, 2010 8.490 8.541 8.273 8.541 1,194,930 +0.08(+0.91%)
Nov 02, 2010 7.727 8.618 7.700 8.464 7,525,750 -0.59(-6.51%)
Nov 01, 2010 9.057 9.174 8.969 9.053 592,910 -0.01(-0.11%)
Oct 29, 2010 9.099 9.170 8.800 9.063 919,270 +0.10(+1.13%)
Oct 28, 2010 9.014 9.014 8.843 8.962 583,150 +0.01(+0.12%)
Oct 27, 2010 8.924 8.961 8.828 8.951 568,040 -0.00(-0.02%)
Oct 25, 2010 9.090 9.097 8.927 8.953 387,120 -0.10(-1.14%)
Oct 22, 2010 8.550 9.074 8.550 9.056 1,303,890 +0.34(+3.91%)
Oct 21, 2010 8.798 8.828 8.575 8.715 917,000 -0.04(-0.43%)
Oct 20, 2010 8.811 8.895 8.742 8.753 472,800 -0.01(-0.11%)
Oct 19, 2010 8.831 8.996 8.665 8.763 432,440 -0.19(-2.10%)
Oct 18, 2010 9.010 9.019 8.860 8.951 460,210 -0.04(-0.49%)
Oct 15, 2010 8.995 9.088 8.873 8.995 1,149,760 +0.06(+0.64%)
Oct 14, 2010 8.828 8.953 8.791 8.938 681,980 +0.09(+0.96%)
Oct 13, 2010 8.832 8.941 8.791 8.853 1,057,960 +0.06(+0.64%)
Oct 12, 2010 8.760 8.821 8.680 8.797 621,250 -0.01(-0.07%)
Oct 11, 2010 8.799 8.910 8.799 8.803 314,950 -0.03(-0.31%)
Oct 08, 2010 8.864 8.878 8.744 8.830 1,084,290 -0.04(-0.41%)
Oct 07, 2010 8.855 8.950 8.712 8.866 1,271,580 +0.07(+0.84%)
Oct 06, 2010 8.759 8.810 8.702 8.792 1,406,300 +0.03(+0.38%)
Oct 05, 2010 8.646 8.795 8.574 8.759 1,093,970 +0.20(+2.31%)
Oct 04, 2010 8.706 8.757 8.540 8.561 1,129,820 -0.22(-2.49%)
Oct 01, 2010 8.722 8.785 8.640 8.780 670,700 +0.12(+1.37%)
Sep 30, 2010 8.778 8.778 8.498 8.661 917,930 -0.06(-0.73%)
Sep 29, 2010 8.605 8.767 8.536 8.725 802,450 +0.08(+0.89%)
Sep 28, 2010 8.771 8.791 8.633 8.648 1,340,250 -0.12(-1.42%)
Sep 27, 2010 8.779 8.881 8.725 8.773 1,089,810 +0.05(+0.56%)
Sep 24, 2010 8.515 8.739 8.467 8.724 1,441,040 +0.29(+3.50%)
Sep 23, 2010 8.482 8.593 8.417 8.429 1,029,920 -0.10(-1.21%)
Sep 22, 2010 8.557 8.616 8.482 8.532 919,620 -0.04(-0.44%)
Sep 21, 2010 8.700 8.728 8.563 8.570 572,900 -0.12(-1.35%)
Sep 20, 2010 8.479 8.705 8.430 8.687 753,960 +0.24(+2.89%)
Sep 17, 2010 8.484 8.500 8.378 8.443 995,250 +0.01(+0.15%)
Sep 15, 2010 8.352 8.465 8.345 8.430 539,690 +0.04(+0.46%)
Sep 14, 2010 8.401 8.457 8.363 8.391 495,830 -0.01(-0.14%)
Sep 13, 2010 8.305 8.432 8.281 8.403 578,830 +0.17(+2.10%)
Sep 10, 2010 8.260 8.300 8.157 8.230 1,259,350 -0.03(-0.38%)
Sep 09, 2010 8.297 8.308 8.219 8.261 855,960 +0.01(+0.08%)
Sep 08, 2010 8.171 8.273 8.148 8.254 606,660 +0.08(+1.00%)
Sep 07, 2010 8.184 8.273 8.096 8.172 586,160 -0.03(-0.33%)
Sep 03, 2010 8.127 8.238 7.959 8.199 844,850 +0.08(+1.01%)
Sep 02, 2010 7.983 8.164 7.948 8.117 897,260 +0.12(+1.48%)
Sep 01, 2010 7.853 8.074 7.813 7.999 1,213,180 +0.21(+2.64%)
Aug 31, 2010 7.742 7.846 7.648 7.793 1,263,890 +0.04(+0.46%)
Aug 30, 2010 7.721 7.871 7.713 7.757 849,600 +0.00(+0.04%)
Aug 27, 2010 7.689 7.810 7.539 7.754 1,177,570 +0.11(+1.45%)
Aug 26, 2010 7.726 7.768 7.623 7.643 687,400 -0.08(-1.09%)
Aug 25, 2010 7.586 7.750 7.517 7.727 520,820 +0.10(+1.36%)
Aug 24, 2010 7.599 7.717 7.521 7.623 1,286,670 -0.07(-0.87%)
Aug 23, 2010 7.723 7.774 7.638 7.690 863,150 -0.00(-0.04%)
Aug 20, 2010 7.552 7.756 7.545 7.693 1,099,250 +0.10(+1.33%)
Aug 19, 2010 7.556 7.631 7.426 7.592 918,510 +0.00(+0.01%)
Aug 18, 2010 7.564 7.718 7.484 7.591 1,120,880 -0.00(-0.01%)
Aug 17, 2010 7.428 7.644 7.387 7.592 1,181,020 +0.23(+3.17%)
Aug 16, 2010 7.401 7.474 7.242 7.359 780,500 -0.07(-0.96%)
Aug 13, 2010 7.427 7.504 7.410 7.430 737,190 -0.04(-0.47%)
Aug 12, 2010 7.417 7.499 7.358 7.465 777,380 -0.05(-0.63%)
Aug 11, 2010 7.501 7.591 7.426 7.512 1,413,240 -0.11(-1.40%)
Aug 10, 2010 7.661 7.713 7.507 7.619 733,730 -0.12(-1.56%)
Aug 09, 2010 7.784 7.800 7.653 7.740 1,066,290 -0.00(-0.03%)
Aug 06, 2010 7.684 7.755 7.580 7.742 1,251,830 +0.00(+0.05%)
Aug 05, 2010 7.835 7.850 7.728 7.738 1,252,950 -0.17(-2.21%)
Aug 04, 2010 7.931 8.007 7.806 7.913 2,660,910 -0.01(-0.16%)
Aug 03, 2010 8.522 8.523 7.871 7.926 5,550,220 -0.51(-6.07%)
Aug 02, 2010 8.401 8.483 8.367 8.438 1,409,510 +0.14(+1.67%)
Jul 30, 2010 8.075 8.303 8.004 8.299 1,144,020 +0.29(+3.67%)
Jul 29, 2010 8.222 8.222 8.004 8.005 1,378,440 -0.15(-1.88%)
Jul 28, 2010 8.262 8.347 8.128 8.158 928,780 -0.13(-1.62%)
Jul 27, 2010 8.189 8.322 8.165 8.292 1,757,860 +0.15(+1.87%)
Jul 26, 2010 8.186 8.244 8.116 8.140 1,076,720 -0.01(-0.12%)
Jul 23, 2010 7.954 8.175 7.950 8.150 1,099,060 +0.15(+1.88%)
Jul 22, 2010 8.024 8.091 7.921 8.000 1,476,980 +0.08(+0.95%)
Jul 21, 2010 8.127 8.155 7.925 7.925 1,212,990 -0.13(-1.61%)
Jul 20, 2010 7.646 8.071 7.646 8.055 2,048,450 +0.33(+4.29%)
Jul 19, 2010 7.588 7.740 7.465 7.724 2,568,720 +0.16(+2.05%)
Jul 16, 2010 7.752 7.836 7.557 7.569 3,310,310 -0.19(-2.50%)
Jul 15, 2010 7.897 7.916 7.720 7.763 1,234,690 -0.11(-1.33%)
Jul 14, 2010 7.849 7.985 7.849 7.868 938,970 -0.06(-0.71%)
Jul 13, 2010 7.797 7.954 7.726 7.924 1,709,620 +0.20(+2.62%)
Jul 12, 2010 7.533 7.736 7.533 7.722 1,490,330 +0.18(+2.37%)
Jul 09, 2010 7.505 7.696 7.502 7.543 1,629,680 +0.05(+0.61%)
Jul 08, 2010 7.546 7.593 7.475 7.497 2,824,080 +0.00(+0.03%)
Jul 07, 2010 7.481 7.564 7.439 7.495 1,701,120 +0.04(+0.50%)
Jul 06, 2010 7.560 7.796 7.418 7.458 1,070,940 +0.01(+0.13%)
Jul 02, 2010 7.493 7.550 7.419 7.448 538,100 +0.02(+0.22%)
Jul 01, 2010 7.480 7.567 7.368 7.432 1,020,010 -0.08(-1.03%)
Jun 30, 2010 7.529 7.714 7.509 7.509 914,910 -0.04(-0.56%)
Jun 29, 2010 7.535 7.763 7.465 7.551 2,668,650 -0.05(-0.63%)
Jun 25, 2010 7.602 7.650 7.449 7.599 1,077,310 +0.03(+0.37%)
Jun 24, 2010 7.722 7.786 7.555 7.571 483,540 -0.20(-2.51%)
Jun 23, 2010 7.790 7.820 7.634 7.766 797,930 -0.00(-0.03%)
Jun 22, 2010 7.923 7.999 7.752 7.768 771,750 -0.15(-1.87%)
Jun 21, 2010 7.955 8.102 7.870 7.916 1,300,740 +0.07(+0.83%)
Jun 18, 2010 7.907 7.972 7.820 7.851 1,094,040 -0.01(-0.13%)
Jun 17, 2010 7.815 7.953 7.764 7.861 614,610 +0.05(+0.61%)
Jun 16, 2010 7.676 7.839 7.619 7.813 852,980 +0.08(+0.98%)
Jun 15, 2010 7.630 7.760 7.601 7.737 988,350 +0.16(+2.06%)
Jun 14, 2010 7.645 7.807 7.521 7.581 621,720 +0.01(+0.15%)
Jun 11, 2010 7.379 7.629 7.162 7.570 1,262,510 +0.07(+0.95%)
Jun 10, 2010 7.380 7.499 7.380 7.499 884,520 +0.23(+3.11%)
Jun 09, 2010 7.287 7.423 7.172 7.273 1,598,070 +0.05(+0.65%)
Jun 08, 2010 7.330 7.410 7.129 7.226 1,688,040 -0.09(-1.22%)
Jun 07, 2010 7.499 7.563 7.293 7.315 1,407,160 -0.14(-1.94%)
Jun 04, 2010 7.545 7.708 7.460 7.460 1,104,420 -0.29(-3.75%)
Jun 03, 2010 7.700 7.828 7.634 7.751 1,230,620 +0.14(+1.85%)
Jun 02, 2010 7.510 7.646 7.404 7.610 1,589,520 +0.10(+1.35%)
Jun 01, 2010 7.644 7.763 7.327 7.509 1,677,080 -0.20(-2.56%)
May 28, 2010 7.827 7.863 7.687 7.706 758,370 -0.12(-1.55%)
May 27, 2010 7.566 7.829 7.551 7.827 1,024,650 +0.33(+4.42%)
May 26, 2010 7.624 7.720 7.472 7.496 1,447,080 -0.12(-1.55%)
May 25, 2010 7.475 7.653 7.346 7.614 1,529,450 +0.01(+0.18%)
May 24, 2010 7.605 7.741 7.572 7.600 1,211,380 -0.04(-0.52%)
May 21, 2010 7.362 7.789 7.332 7.640 2,106,130 +0.17(+2.30%)
May 20, 2010 7.527 7.678 7.461 7.468 2,497,280 -0.25(-3.19%)
May 19, 2010 7.679 7.771 7.603 7.714 1,605,790 +0.01(+0.08%)
May 18, 2010 7.819 7.844 7.651 7.708 1,375,150 -0.03(-0.39%)
May 17, 2010 7.743 7.776 7.585 7.738 2,645,850 +0.03(+0.38%)
May 14, 2010 7.710 7.819 7.579 7.709 1,462,730 -0.05(-0.67%)
May 13, 2010 7.623 7.891 7.600 7.761 2,282,930 +0.14(+1.85%)
May 12, 2010 7.321 7.629 7.304 7.620 2,072,010 +0.33(+4.60%)
May 11, 2010 7.190 7.328 7.075 7.285 2,079,010 +0.15(+2.16%)
May 10, 2010 7.065 7.170 7.050 7.131 1,303,000 +0.25(+3.60%)
May 07, 2010 6.929 7.056 6.722 6.883 2,765,770 -0.11(-1.52%)
May 06, 2010 7.208 7.220 6.600 6.989 4,074,920 -0.26(-3.53%)
May 05, 2010 7.360 7.541 7.173 7.245 3,423,070 -0.21(-2.87%)
May 04, 2010 7.482 7.509 7.402 7.459 1,630,510 -0.15(-1.97%)
May 03, 2010 7.639 7.754 7.443 7.609 3,905,500 -0.05(-0.67%)
Apr 30, 2010 8.000 8.045 7.619 7.660 10,099,760 -1.34(-14.90%)
Apr 29, 2010 8.927 9.072 8.909 9.001 13,105,820 +0.13(+1.50%)
Apr 28, 2010 8.844 8.991 8.844 8.868 1,307,870 +0.08(+0.85%)
Apr 27, 2010 8.799 8.955 8.765 8.793 871,820 -0.04(-0.50%)
Apr 26, 2010 8.731 8.873 8.731 8.837 526,990 +0.06(+0.67%)
Apr 23, 2010 8.725 8.828 8.725 8.778 910,290 +0.03(+0.33%)
Apr 22, 2010 8.652 8.754 8.550 8.749 496,160 +0.03(+0.37%)
Apr 21, 2010 8.704 8.758 8.628 8.717 545,340 +0.05(+0.53%)
Apr 20, 2010 8.438 8.672 8.390 8.671 1,479,450 +0.28(+3.29%)
Apr 19, 2010 8.414 8.482 8.249 8.395 1,043,520 -0.03(-0.40%)
Apr 16, 2010 8.485 8.495 8.401 8.429 1,418,080 -0.04(-0.53%)
Apr 15, 2010 8.502 8.560 8.467 8.474 870,580 -0.05(-0.54%)
Apr 14, 2010 8.503 8.562 8.494 8.520 1,140,820 +0.03(+0.40%)
Apr 13, 2010 8.444 8.534 8.401 8.486 1,342,480 +0.04(+0.52%)
Apr 12, 2010 8.540 8.540 8.426 8.442 827,130 -0.10(-1.22%)
Apr 09, 2010 8.600 8.602 8.535 8.546 624,740 -0.05(-0.62%)
Apr 08, 2010 8.600 8.620 8.566 8.599 699,710 -0.03(-0.32%)
Apr 07, 2010 8.561 8.645 8.561 8.627 843,830 +0.03(+0.40%)
Apr 06, 2010 8.567 8.617 8.556 8.593 678,840 +0.01(+0.14%)
Apr 05, 2010 8.568 8.595 8.542 8.581 474,450 +0.03(+0.40%)
Apr 01, 2010 8.595 8.547 8.547 8.547 323,000 +0.04(+0.47%)
Mar 31, 2010 8.510 8.558 8.480 8.507 1,169,800 -0.05(-0.57%)
Mar 30, 2010 8.534 8.639 8.490 8.556 894,630 +0.00(+0.06%)
Mar 29, 2010 8.509 8.574 8.431 8.551 467,640 +0.05(+0.60%)
Mar 26, 2010 8.676 8.677 8.466 8.500 876,510 -0.13(-1.51%)
Mar 25, 2010 8.833 8.834 8.619 8.630 835,830 -0.12(-1.38%)
Mar 24, 2010 8.942 8.942 8.728 8.751 1,167,940 -0.19(-2.11%)
Mar 23, 2010 8.909 8.965 8.874 8.940 1,072,780 +0.03(+0.31%)
Mar 22, 2010 8.872 8.995 8.861 8.912 1,055,710 -0.01(-0.17%)
Mar 19, 2010 8.949 9.041 8.789 8.927 2,682,870 +0.42(+5.00%)
Mar 18, 2010 8.660 8.661 8.480 8.502 1,038,080 -0.08(-0.94%)
Mar 17, 2010 8.684 8.725 8.475 8.583 719,830 -0.06(-0.74%)
Mar 16, 2010 8.753 8.789 8.574 8.647 701,440 -0.06(-0.69%)
Mar 15, 2010 8.636 8.766 8.591 8.707 1,036,270 -0.04(-0.47%)
Mar 12, 2010 8.717 8.779 8.675 8.748 589,980 +0.08(+0.91%)
Mar 11, 2010 8.590 8.672 8.545 8.669 517,480 +0.02(+0.22%)
Mar 10, 2010 8.515 8.674 8.466 8.650 1,097,540 +0.11(+1.30%)
Mar 09, 2010 8.606 8.668 8.506 8.539 1,965,770 -0.12(-1.33%)
Mar 08, 2010 8.917 8.917 8.610 8.654 2,911,230 -0.48(-5.24%)
Mar 05, 2010 8.977 9.154 8.940 9.133 1,289,770 +0.20(+2.30%)
Mar 04, 2010 8.896 8.946 8.855 8.928 478,860 +0.03(+0.35%)
Mar 03, 2010 8.855 8.918 8.815 8.897 854,880 +0.07(+0.75%)
Mar 02, 2010 9.103 9.113 8.792 8.831 1,669,270 -0.24(-2.60%)
Mar 01, 2010 8.910 9.126 8.910 9.067 1,065,230 +0.21(+2.31%)
Feb 26, 2010 8.735 8.893 8.679 8.862 879,820 +0.14(+1.58%)
Feb 25, 2010 8.626 8.735 8.526 8.724 1,053,740 +0.01(+0.06%)
Feb 24, 2010 8.593 8.741 8.587 8.719 454,750 +0.11(+1.24%)
Feb 23, 2010 8.590 8.671 8.551 8.612 606,950 -0.02(-0.28%)
Feb 22, 2010 8.561 8.724 8.500 8.636 654,530 +0.07(+0.82%)
Feb 19, 2010 8.513 8.618 8.402 8.566 1,700,760 +0.06(+0.73%)
Feb 18, 2010 8.569 8.600 8.450 8.504 844,850 -0.10(-1.12%)
Feb 17, 2010 8.650 8.712 8.584 8.600 696,150 -0.01(-0.16%)
Feb 16, 2010 8.515 8.649 8.495 8.614 1,456,540 +0.13(+1.58%)
Feb 12, 2010 8.388 8.480 8.480 8.480 1,358,000 +0.03(+0.31%)
Feb 11, 2010 8.362 8.499 8.254 8.454 1,516,590 +0.05(+0.61%)
Feb 10, 2010 8.210 8.481 8.115 8.403 2,228,200 +0.16(+1.95%)
Feb 09, 2010 8.195 8.316 8.104 8.242 1,359,080 +0.12(+1.43%)
Feb 08, 2010 7.933 8.194 7.810 8.126 1,925,070 +0.21(+2.69%)
Feb 05, 2010 7.903 8.078 7.725 7.913 3,008,490 +0.01(+0.13%)
Feb 04, 2010 8.401 8.621 7.779 7.903 11,472,170 -1.76(-18.22%)
Feb 03, 2010 9.458 9.766 9.456 9.664 1,324,060 +0.20(+2.09%)
Feb 02, 2010 9.437 9.562 9.403 9.466 606,500 +0.03(+0.31%)
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.