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

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 6.703 6.761 6.626 6.652 2,446,900 -0.13(-1.95%)
Feb 28, 2008 6.890 6.977 6.674 6.784 3,279,420 -0.23(-3.21%)
Feb 27, 2008 6.966 7.134 6.880 7.009 3,127,290 -0.04(-0.57%)
Feb 26, 2008 6.846 7.172 6.764 7.049 4,449,010 +0.17(+2.40%)
Feb 25, 2008 6.780 6.927 6.691 6.884 1,742,650 +0.16(+2.35%)
Feb 22, 2008 6.769 6.839 6.620 6.726 2,021,140 -0.05(-0.68%)
Feb 21, 2008 7.026 7.150 6.750 6.772 2,101,690 -0.21(-3.04%)
Feb 20, 2008 6.650 7.052 6.650 6.984 3,013,710 +0.27(+4.05%)
Feb 19, 2008 6.737 6.869 6.632 6.712 3,070,600 +0.05(+0.81%)
Feb 18, 2008 6.737 6.740 6.649 6.658 2,819,910 +0.00(+0.00%)
Feb 15, 2008 6.737 6.740 6.649 6.658 2,819,910 -0.13(-1.92%)
Feb 14, 2008 6.902 6.902 6.621 6.788 3,322,850 -0.08(-1.24%)
Feb 13, 2008 6.841 6.904 6.653 6.873 1,928,400 +0.11(+1.66%)
Feb 12, 2008 6.780 6.934 6.712 6.761 3,605,500 +0.03(+0.43%)
Feb 11, 2008 6.706 6.919 6.706 6.732 4,705,530 +0.02(+0.25%)
Feb 08, 2008 6.812 6.841 6.625 6.715 3,126,690 -0.13(-1.86%)
Feb 07, 2008 6.589 6.968 6.561 6.842 3,958,860 +0.17(+2.55%)
Feb 06, 2008 6.695 6.845 6.575 6.672 3,832,170 -0.01(-0.10%)
Feb 05, 2008 6.989 6.993 6.536 6.679 6,175,130 -0.17(-2.54%)
Feb 04, 2008 6.460 6.960 6.425 6.853 18,371,090 -0.39(-5.37%)
Feb 01, 2008 7.381 7.384 7.026 7.242 3,482,380 -0.05(-0.69%)
Jan 31, 2008 7.040 7.349 7.022 7.292 2,073,830 +0.15(+2.13%)
Jan 30, 2008 7.205 7.348 7.129 7.140 2,727,600 -0.13(-1.82%)
Jan 29, 2008 7.212 7.358 7.103 7.272 3,223,920 +0.09(+1.25%)
Jan 28, 2008 7.210 7.210 6.972 7.182 1,273,750 +0.05(+0.64%)
Jan 25, 2008 7.307 7.362 7.055 7.136 3,252,250 -0.06(-0.89%)
Jan 24, 2008 7.028 7.250 7.001 7.200 3,209,040 +0.19(+2.77%)
Jan 23, 2008 6.625 7.347 6.625 7.006 4,756,490 -0.02(-0.36%)
Jan 22, 2008 6.900 7.153 6.764 7.031 4,891,430 -0.08(-1.07%)
Jan 21, 2008 7.000 7.294 7.000 7.107 3,136,910 +0.00(+0.00%)
Jan 18, 2008 7.000 7.294 7.000 7.107 3,136,910 +0.11(+1.50%)
Jan 17, 2008 6.807 7.200 6.690 7.002 11,912,030 -0.38(-5.21%)
Jan 16, 2008 7.271 7.771 7.271 7.387 3,841,230 -0.00(-0.03%)
Jan 15, 2008 7.459 7.566 7.294 7.389 1,960,160 -0.16(-2.13%)
Jan 14, 2008 7.400 7.700 7.379 7.550 5,356,380 +0.27(+3.68%)
Jan 11, 2008 7.677 7.677 7.270 7.282 4,613,270 -0.33(-4.32%)
Jan 10, 2008 7.773 7.889 7.477 7.611 5,456,570 -0.32(-4.06%)
Jan 09, 2008 8.102 8.243 7.711 7.933 3,327,760 -0.17(-2.12%)
Jan 08, 2008 8.476 8.557 8.056 8.105 3,596,470 -0.36(-4.30%)
Jan 07, 2008 8.400 8.752 8.364 8.469 2,747,700 +0.07(+0.81%)
Jan 04, 2008 8.799 8.813 8.359 8.401 2,096,630 -0.46(-5.23%)
Jan 03, 2008 9.055 9.174 8.752 8.865 2,232,990 -0.14(-1.59%)
Jan 02, 2008 9.615 9.615 8.994 9.008 2,618,210 -0.50(-5.28%)
Jan 01, 2008 9.454 9.781 9.371 9.510 4,659,770 +0.00(+0.00%)
Dec 31, 2007 9.454 9.781 9.371 9.510 4,659,770 +0.01(+0.14%)
Dec 28, 2007 9.285 9.533 9.279 9.497 3,176,130 +0.25(+2.67%)
Dec 27, 2007 9.590 9.750 9.175 9.250 2,533,800 -0.33(-3.47%)
Dec 26, 2007 9.495 9.653 9.311 9.583 2,095,600 +0.08(+0.82%)
Dec 24, 2007 9.528 9.615 9.409 9.505 1,606,730 +0.01(+0.14%)
Dec 21, 2007 9.438 9.586 9.301 9.492 2,361,500 +0.21(+2.23%)
Dec 20, 2007 9.499 9.670 9.206 9.285 3,304,610 -0.13(-1.43%)
Dec 19, 2007 9.532 9.551 9.110 9.420 3,362,970 -0.15(-1.55%)
Dec 18, 2007 9.270 9.617 9.146 9.568 3,138,850 +0.47(+5.18%)
Dec 17, 2007 9.483 9.507 8.996 9.097 3,338,980 -0.43(-4.48%)
Dec 14, 2007 9.901 10.20 9.482 9.524 3,554,830 -0.48(-4.84%)
Dec 13, 2007 10.14 10.30 9.896 10.01 1,724,180 -0.23(-2.21%)
Dec 12, 2007 10.61 10.63 10.05 10.23 1,953,550 -0.14(-1.38%)
Dec 11, 2007 10.33 10.67 10.33 10.38 2,111,180 +0.06(+0.55%)
Dec 10, 2007 10.22 10.40 10.16 10.32 1,038,780 +0.04(+0.44%)
Dec 07, 2007 10.35 10.43 10.13 10.28 1,344,900 -0.12(-1.20%)
Dec 06, 2007 10.28 10.43 10.10 10.40 1,591,160 +0.08(+0.74%)
Dec 05, 2007 10.33 10.45 10.10 10.32 1,140,250 +0.16(+1.62%)
Dec 04, 2007 9.961 10.27 9.900 10.16 1,829,990 +0.09(+0.85%)
Dec 03, 2007 10.19 10.20 9.912 10.07 1,741,460 -0.01(-0.12%)
Nov 30, 2007 10.48 10.53 10.02 10.09 1,426,600 -0.25(-2.43%)
Nov 29, 2007 10.22 10.49 10.08 10.34 1,475,830 +0.11(+1.03%)
Nov 28, 2007 10.09 10.39 10.09 10.23 1,937,830 +0.03(+0.31%)
Nov 27, 2007 10.17 10.36 10.06 10.20 1,573,470 +0.12(+1.21%)
Nov 26, 2007 10.66 10.66 10.06 10.08 1,808,500 -0.60(-5.65%)
Nov 23, 2007 10.16 10.69 10.16 10.68 1,270,950 +0.64(+6.34%)
Nov 21, 2007 10.35 10.47 10.01 10.04 2,033,370 -0.38(-3.66%)
Nov 20, 2007 10.52 10.64 10.10 10.43 2,107,250 -0.11(-1.07%)
Nov 19, 2007 10.63 10.71 10.31 10.54 2,607,180 -0.19(-1.77%)
Nov 16, 2007 10.63 10.81 10.50 10.73 2,516,140 +0.13(+1.22%)
Nov 15, 2007 10.68 10.82 10.56 10.60 1,826,800 -0.07(-0.64%)
Nov 14, 2007 10.68 10.95 10.58 10.67 2,014,800 +0.05(+0.43%)
Nov 13, 2007 10.56 10.73 10.39 10.62 2,785,920 +0.18(+1.68%)
Nov 12, 2007 10.12 10.77 10.04 10.45 5,146,920 +0.36(+3.53%)
Nov 09, 2007 10.27 10.36 9.950 10.09 3,180,430 -0.25(-2.46%)
Nov 08, 2007 11.01 11.16 9.802 10.34 8,246,970 -0.61(-5.59%)
Nov 07, 2007 10.50 11.24 10.45 10.96 7,044,650 +0.37(+3.46%)
Nov 06, 2007 10.05 10.62 10.00 10.59 5,234,670 +0.63(+6.33%)
Nov 05, 2007 9.950 10.17 9.618 9.960 3,594,080 -0.09(-0.86%)
Nov 02, 2007 10.07 10.29 9.817 10.05 3,090,280 +0.10(+1.06%)
Nov 01, 2007 10.05 10.30 9.789 9.941 4,225,260 +0.11(+1.10%)
Oct 31, 2007 9.956 10.80 9.712 9.833 22,063,390 +1.18(+13.58%)
Oct 30, 2007 8.690 8.725 8.602 8.657 1,102,000 -0.04(-0.45%)
Oct 29, 2007 8.646 8.741 8.547 8.696 1,149,340 +0.09(+1.09%)
Oct 26, 2007 8.634 8.656 8.440 8.602 1,395,290 +0.11(+1.26%)
Oct 25, 2007 8.555 8.760 8.461 8.495 1,705,970 -0.05(-0.55%)
Oct 24, 2007 8.636 8.636 8.381 8.542 2,716,650 -0.08(-0.95%)
Oct 23, 2007 8.416 8.700 8.416 8.624 1,448,760 +0.02(+0.21%)
Oct 22, 2007 8.439 8.653 8.330 8.606 1,588,000 +0.13(+1.58%)
Oct 19, 2007 8.644 8.644 8.426 8.472 2,413,770 -0.19(-2.14%)
Oct 18, 2007 8.542 8.685 8.533 8.657 1,524,480 +0.09(+1.07%)
Oct 17, 2007 8.569 8.600 8.449 8.565 1,977,380 +0.15(+1.78%)
Oct 16, 2007 8.691 8.696 8.401 8.415 2,979,140 -0.29(-3.35%)
Oct 15, 2007 8.456 8.738 8.420 8.707 7,815,380 +0.76(+9.59%)
Oct 12, 2007 7.914 8.098 7.891 7.945 1,694,670 -0.01(-0.11%)
Oct 11, 2007 8.107 8.184 7.909 7.954 2,370,210 -0.10(-1.19%)
Oct 10, 2007 8.072 8.089 7.939 8.050 1,862,210 -0.04(-0.53%)
Oct 09, 2007 8.114 8.194 8.000 8.093 1,149,690 -0.01(-0.17%)
Oct 08, 2007 8.260 8.290 7.943 8.107 3,329,320 +0.02(+0.23%)
Oct 05, 2007 8.067 8.164 7.970 8.088 1,738,620 +0.09(+1.18%)
Oct 04, 2007 8.022 8.064 7.893 7.994 1,614,330 -0.00(-0.03%)
Oct 03, 2007 8.238 8.242 7.885 7.996 4,526,790 -0.30(-3.67%)
Oct 02, 2007 8.274 8.344 8.069 8.301 3,902,660 +0.01(+0.07%)
Oct 01, 2007 7.923 8.321 7.918 8.295 5,518,640 +0.36(+4.55%)
Sep 28, 2007 7.906 7.999 7.900 7.934 2,702,650 +0.01(+0.14%)
Sep 27, 2007 7.400 7.971 7.364 7.923 6,531,500 +0.52(+7.01%)
Sep 26, 2007 7.293 7.435 7.285 7.404 1,884,260 +0.16(+2.15%)
Sep 25, 2007 7.138 7.319 7.043 7.248 1,815,060 +0.06(+0.88%)
Sep 24, 2007 7.243 7.264 7.064 7.185 2,351,260 -0.05(-0.62%)
Sep 21, 2007 7.216 7.270 7.106 7.230 2,430,230 +0.08(+1.10%)
Sep 20, 2007 7.087 7.164 7.011 7.151 1,594,260 +0.04(+0.60%)
Sep 19, 2007 7.139 7.188 6.961 7.108 2,980,210 +0.03(+0.38%)
Sep 18, 2007 6.746 7.093 6.744 7.081 2,775,020 +0.35(+5.25%)
Sep 17, 2007 6.865 6.911 6.548 6.728 4,367,140 -0.16(-2.37%)
Sep 14, 2007 6.996 7.002 6.837 6.891 2,334,320 -0.17(-2.46%)
Sep 13, 2007 7.014 7.262 6.903 7.065 3,107,020 +0.06(+0.86%)
Sep 12, 2007 7.027 7.130 6.950 7.005 1,826,390 -0.07(-1.03%)
Sep 11, 2007 6.963 7.078 6.865 7.078 1,735,680 +0.14(+1.96%)
Sep 10, 2007 6.994 7.086 6.868 6.942 1,919,140 -0.02(-0.32%)
Sep 07, 2007 6.961 7.000 6.826 6.964 1,955,190 -0.09(-1.26%)
Sep 06, 2007 6.841 7.074 6.841 7.053 2,387,440 +0.22(+3.25%)
Sep 05, 2007 7.002 7.106 6.812 6.831 1,959,230 -0.22(-3.13%)
Sep 04, 2007 6.914 7.195 6.914 7.052 1,820,050 +0.13(+1.85%)
Aug 31, 2007 6.893 7.132 6.812 6.924 1,869,170 +0.11(+1.58%)
Aug 30, 2007 6.794 7.023 6.764 6.816 2,358,650 -0.02(-0.26%)
Aug 29, 2007 7.041 7.095 6.755 6.834 3,574,840 -0.16(-2.27%)
Aug 28, 2007 7.288 7.354 6.981 6.993 2,117,700 -0.33(-4.53%)
Aug 27, 2007 7.596 7.650 7.304 7.325 2,218,200 -0.28(-3.68%)
Aug 24, 2007 7.256 7.605 7.125 7.605 4,072,600 +0.37(+5.08%)
Aug 23, 2007 7.018 7.310 7.000 7.237 2,821,250 +0.28(+4.02%)
Aug 22, 2007 7.056 7.138 6.900 6.957 2,137,310 -0.04(-0.64%)
Aug 21, 2007 7.103 7.123 6.912 7.002 1,607,920 -0.07(-0.95%)
Aug 20, 2007 7.046 7.260 6.958 7.069 1,967,370 +0.06(+0.91%)
Aug 17, 2007 7.091 7.130 6.900 7.005 2,800,240 +0.10(+1.49%)
Aug 16, 2007 6.996 7.112 6.787 6.902 4,318,070 -0.15(-2.10%)
Aug 15, 2007 6.980 7.222 6.975 7.050 2,602,570 +0.06(+0.92%)
Aug 14, 2007 7.052 7.300 6.900 6.986 3,078,960 -0.00(-0.06%)
Aug 13, 2007 7.094 7.481 6.950 6.990 4,995,670 -0.02(-0.34%)
Aug 10, 2007 6.335 7.369 6.077 7.014 11,967,970 +0.57(+8.78%)
Aug 09, 2007 6.700 6.700 6.080 6.448 11,591,260 -0.14(-2.10%)
Aug 08, 2007 6.670 6.724 6.310 6.586 7,355,290 -0.05(-0.75%)
Aug 07, 2007 6.797 6.797 6.468 6.636 5,538,820 -0.12(-1.72%)
Aug 06, 2007 7.049 7.115 6.600 6.752 6,958,280 -0.18(-2.60%)
Aug 03, 2007 6.924 7.207 6.864 6.932 4,826,300 -0.21(-2.89%)
Aug 02, 2007 7.224 7.343 7.087 7.138 2,783,630 -0.08(-1.14%)
Aug 01, 2007 7.286 7.334 7.070 7.220 4,363,820 -0.09(-1.24%)
Jul 31, 2007 7.543 7.600 7.289 7.311 4,157,300 -0.21(-2.84%)
Jul 30, 2007 7.526 7.751 7.406 7.525 6,048,050 +0.12(+1.59%)
Jul 27, 2007 8.520 8.773 7.371 7.407 11,412,540 -1.15(-13.45%)
Jul 26, 2007 8.728 8.809 8.369 8.558 4,449,480 -0.24(-2.69%)
Jul 25, 2007 8.845 8.932 8.726 8.795 1,658,330 -0.04(-0.41%)
Jul 24, 2007 9.099 9.145 8.800 8.831 2,274,670 -0.32(-3.47%)
Jul 23, 2007 9.219 9.273 9.006 9.148 2,755,910 +0.00(+0.04%)
Jul 20, 2007 9.428 9.497 9.139 9.144 2,681,710 -0.30(-3.23%)
Jul 19, 2007 9.489 9.768 9.415 9.449 2,975,020 -0.03(-0.31%)
Jul 18, 2007 9.417 9.480 9.355 9.478 1,268,490 +0.03(+0.29%)
Jul 17, 2007 9.580 9.580 9.375 9.451 1,745,020 -0.08(-0.89%)
Jul 16, 2007 9.544 9.584 9.499 9.536 1,579,690 -0.06(-0.67%)
Jul 13, 2007 9.683 9.755 9.586 9.600 887,360 -0.05(-0.52%)
Jul 12, 2007 9.775 9.775 9.620 9.650 1,604,800 -0.09(-0.89%)
Jul 11, 2007 9.674 9.760 9.611 9.737 1,766,430 +0.04(+0.38%)
Jul 10, 2007 9.684 9.761 9.553 9.700 1,611,060 +0.01(+0.10%)
Jul 09, 2007 9.694 9.786 9.666 9.690 1,512,060 +0.03(+0.35%)
Jul 06, 2007 9.596 9.733 9.565 9.656 873,720 +0.03(+0.28%)
Jul 05, 2007 9.492 9.655 9.463 9.629 1,322,130 +0.17(+1.84%)
Jul 03, 2007 9.403 9.527 9.403 9.455 623,090 -0.00(-0.04%)
Jul 02, 2007 9.423 9.567 9.418 9.459 1,484,040 +0.01(+0.11%)
Jun 29, 2007 9.421 9.525 9.325 9.449 1,838,730 +0.07(+0.80%)
Jun 28, 2007 9.471 9.495 9.328 9.374 1,575,060 -0.07(-0.75%)
Jun 27, 2007 9.409 9.489 9.241 9.445 1,930,240 +0.04(+0.46%)
Jun 26, 2007 9.500 9.671 9.370 9.402 2,080,920 -0.15(-1.59%)
Jun 25, 2007 9.514 9.703 9.512 9.554 1,824,850 +0.01(+0.06%)
Jun 22, 2007 9.581 9.608 9.485 9.548 2,160,180 -0.02(-0.16%)
Jun 21, 2007 9.531 9.606 9.480 9.563 1,831,950 +0.01(+0.08%)
Jun 20, 2007 9.776 9.790 9.555 9.555 2,334,000 -0.18(-1.84%)
Jun 19, 2007 9.587 9.769 9.530 9.734 1,824,000 +0.12(+1.29%)
Jun 18, 2007 9.605 9.664 9.515 9.610 1,863,000 +0.01(+0.08%)
Jun 15, 2007 9.766 9.790 9.512 9.602 2,067,000 -0.05(-0.50%)
Jun 14, 2007 9.568 9.730 9.510 9.650 1,687,000 +0.03(+0.33%)
Jun 13, 2007 9.751 9.847 9.501 9.618 3,269,000 -0.09(-0.94%)
Jun 12, 2007 9.838 9.838 9.656 9.709 1,976,000 -0.18(-1.81%)
Jun 11, 2007 9.847 10.05 9.823 9.888 1,782,830 +0.04(+0.39%)
Jun 08, 2007 9.756 9.870 9.700 9.850 2,252,000 +0.06(+0.58%)
Jun 07, 2007 9.978 10.05 9.761 9.793 2,210,900 -0.25(-2.53%)
Jun 06, 2007 10.13 10.17 9.914 10.05 2,223,870 -0.16(-1.53%)
Jun 05, 2007 10.27 10.29 10.10 10.20 1,570,140 -0.09(-0.86%)
Jun 04, 2007 10.40 10.40 10.22 10.29 1,198,300 -0.11(-1.01%)
Jun 01, 2007 10.40 10.47 10.37 10.40 2,081,120 +0.01(+0.13%)
May 31, 2007 10.27 10.39 10.23 10.38 3,436,740 +0.11(+1.11%)
May 30, 2007 10.26 10.32 10.14 10.27 3,555,180 -0.08(-0.79%)
May 29, 2007 10.33 10.88 10.23 10.35 2,529,140 +0.05(+0.49%)
May 25, 2007 10.12 10.35 10.12 10.30 1,531,500 +0.19(+1.85%)
May 24, 2007 10.28 10.44 10.07 10.11 3,000,510 -0.20(-1.91%)
May 23, 2007 10.52 10.54 10.28 10.31 2,319,370 -0.17(-1.66%)
May 22, 2007 10.33 10.55 10.28 10.48 2,432,190 +0.13(+1.28%)
May 21, 2007 10.34 10.45 10.17 10.35 2,794,480 -0.03(-0.30%)
May 18, 2007 10.12 10.40 9.981 10.38 3,718,480 +0.28(+2.75%)
May 17, 2007 10.00 10.26 9.966 10.11 3,282,010 +0.07(+0.73%)
May 16, 2007 10.31 10.31 9.928 10.03 5,396,620 -0.27(-2.63%)
May 15, 2007 10.20 10.31 10.14 10.30 4,517,590 +0.05(+0.46%)
May 14, 2007 10.34 10.40 10.14 10.26 4,240,080 -0.12(-1.13%)
May 11, 2007 10.35 10.38 10.23 10.37 2,511,090 +0.06(+0.62%)
May 10, 2007 10.45 10.60 10.29 10.31 3,406,670 -0.23(-2.21%)
May 09, 2007 10.14 10.62 10.14 10.54 7,943,100 +0.27(+2.58%)
May 08, 2007 9.835 10.41 9.683 10.28 23,247,420 -1.29(-11.13%)
May 07, 2007 11.64 11.79 11.50 11.56 1,226,670 -0.10(-0.88%)
May 04, 2007 11.63 11.73 11.54 11.67 1,028,020 +0.06(+0.53%)
May 03, 2007 11.57 11.83 11.57 11.61 1,715,530 +0.05(+0.48%)
May 02, 2007 11.55 11.70 11.46 11.55 1,724,270 +0.02(+0.20%)
May 01, 2007 11.48 11.57 11.24 11.53 2,126,810 +0.15(+1.34%)
Apr 30, 2007 11.53 11.55 11.31 11.38 2,107,760 -0.21(-1.85%)
Apr 27, 2007 11.70 11.84 11.58 11.59 3,117,750 -0.16(-1.36%)
Apr 26, 2007 11.58 11.95 11.47 11.75 4,016,570 +0.14(+1.22%)
Apr 25, 2007 11.59 11.71 11.46 11.61 2,785,150 -0.04(-0.39%)
Apr 24, 2007 11.65 11.80 11.51 11.65 2,641,580 +0.04(+0.32%)
Apr 23, 2007 11.67 11.88 11.60 11.62 2,450,670 -0.10(-0.81%)
Apr 20, 2007 11.95 11.95 11.65 11.71 3,381,110 -0.11(-0.93%)
Apr 19, 2007 11.76 11.94 11.64 11.82 1,991,090 +0.01(+0.09%)
Apr 18, 2007 11.65 11.91 11.65 11.81 2,699,650 +0.16(+1.35%)
Apr 17, 2007 11.93 11.93 11.63 11.65 4,017,560 -0.24(-1.99%)
Apr 16, 2007 11.49 11.89 11.49 11.89 2,810,830 +0.32(+2.79%)
Apr 13, 2007 11.59 11.70 11.45 11.57 4,832,050 -0.04(-0.34%)
Apr 12, 2007 11.93 12.05 11.54 11.61 7,803,520 -0.82(-6.62%)
Apr 11, 2007 12.39 12.46 12.28 12.43 1,468,660 +0.04(+0.35%)
Apr 10, 2007 12.28 12.41 12.27 12.38 1,082,060 +0.07(+0.54%)
Apr 09, 2007 12.43 12.48 12.25 12.32 1,798,180 -0.09(-0.74%)
Apr 05, 2007 12.60 12.60 12.28 12.41 2,507,770 -0.19(-1.52%)
Apr 04, 2007 12.72 12.78 12.58 12.60 2,311,240 -0.09(-0.74%)
Apr 03, 2007 12.66 12.76 12.65 12.70 1,216,810 +0.06(+0.47%)
Apr 02, 2007 12.63 12.74 12.57 12.64 890,050 -0.00(-0.02%)
Mar 30, 2007 12.73 12.88 12.60 12.64 1,155,530 -0.11(-0.83%)
Mar 29, 2007 12.77 12.80 12.61 12.74 1,215,400 +0.05(+0.37%)
Mar 28, 2007 12.75 12.83 12.61 12.70 1,513,250 -0.13(-1.00%)
Mar 27, 2007 12.82 12.85 12.72 12.83 1,390,460 -0.06(-0.50%)
Mar 26, 2007 12.86 12.94 12.76 12.89 1,433,090 +0.01(+0.09%)
Mar 23, 2007 12.85 13.03 12.84 12.88 1,457,090 -0.02(-0.17%)
Mar 22, 2007 13.00 13.08 12.81 12.90 2,269,760 +0.00(+0.02%)
Mar 21, 2007 12.61 12.98 12.52 12.90 2,174,570 +0.26(+2.04%)
Mar 20, 2007 12.35 12.66 12.35 12.64 1,649,500 +0.24(+1.94%)
Mar 19, 2007 12.31 12.44 12.23 12.40 1,869,710 +0.14(+1.17%)
Mar 16, 2007 12.40 12.43 12.16 12.26 1,935,500 -0.14(-1.16%)
Mar 15, 2007 12.37 12.46 12.26 12.40 990,230 +0.00(+0.01%)
Mar 14, 2007 12.36 12.40 12.05 12.40 3,222,580 +0.09(+0.74%)
Mar 13, 2007 12.66 12.65 12.30 12.31 2,675,320 -0.35(-2.76%)
Mar 12, 2007 12.64 12.69 12.37 12.66 2,173,010 +0.27(+2.19%)
Mar 09, 2007 12.50 12.53 12.17 12.39 2,128,990 -0.07(-0.55%)
Mar 08, 2007 12.42 12.58 12.35 12.46 1,481,000 +0.18(+1.47%)
Mar 07, 2007 12.47 12.51 12.28 12.28 2,851,490 -0.25(-1.96%)
Mar 06, 2007 12.39 12.57 12.36 12.52 1,584,940 +0.29(+2.38%)
Mar 05, 2007 12.27 12.46 12.21 12.23 1,865,500 -0.11(-0.92%)
Mar 02, 2007 12.44 12.56 12.27 12.34 1,990,350 -0.18(-1.45%)
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.