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

Microstrategy Cl A (NQ: MSTR )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 73.34 75.29 73.25 73.99 331,652 +0.44(+0.60%)
Mar 28, 2008 72.43 74.70 72.03 73.55 500,547 +1.88(+2.62%)
Mar 27, 2008 74.58 74.68 71.20 71.67 223,260 -2.68(-3.60%)
Mar 26, 2008 74.38 74.66 72.51 74.35 127,675 -0.38(-0.51%)
Mar 25, 2008 75.79 76.40 73.18 74.73 193,006 -0.73(-0.97%)
Mar 24, 2008 73.79 75.65 73.30 75.46 264,415 +1.48(+2.00%)
Mar 21, 2008 72.16 74.00 70.50 73.98 498,653 +0.00(+0.00%)
Mar 20, 2008 72.16 74.00 70.50 73.98 498,653 +2.60(+3.64%)
Mar 19, 2008 72.85 74.55 71.38 71.38 396,129 -1.27(-1.75%)
Mar 18, 2008 69.75 72.85 69.69 72.65 392,399 +3.01(+4.32%)
Mar 17, 2008 67.51 70.60 67.10 69.64 316,412 +0.92(+1.34%)
Mar 14, 2008 70.35 70.90 68.14 68.72 370,082 -1.18(-1.69%)
Mar 13, 2008 67.35 70.08 66.96 69.90 487,885 +1.63(+2.39%)
Mar 12, 2008 68.68 69.38 67.53 68.27 327,930 -0.18(-0.26%)
Mar 11, 2008 67.68 68.64 66.27 68.45 393,456 +2.20(+3.32%)
Mar 10, 2008 65.96 67.64 65.95 66.25 204,623 +0.32(+0.49%)
Mar 07, 2008 65.79 67.31 65.09 65.93 175,312 +0.38(+0.58%)
Mar 06, 2008 66.95 68.42 65.55 65.55 317,735 -1.90(-2.82%)
Mar 05, 2008 67.21 67.75 66.16 67.45 230,734 +0.70(+1.05%)
Mar 04, 2008 65.15 67.31 64.89 66.75 293,930 +0.99(+1.51%)
Mar 03, 2008 66.43 66.77 64.81 65.76 310,125 -0.76(-1.14%)
Feb 29, 2008 67.03 67.61 66.26 66.52 244,690 -1.32(-1.95%)
Feb 28, 2008 68.90 69.77 66.74 67.84 327,942 -2.25(-3.21%)
Feb 27, 2008 69.66 71.34 68.80 70.09 312,729 -0.40(-0.57%)
Feb 26, 2008 68.46 71.72 67.64 70.49 444,901 +1.65(+2.40%)
Feb 25, 2008 67.80 69.27 66.91 68.84 174,265 +1.58(+2.35%)
Feb 22, 2008 67.69 68.39 66.20 67.26 202,114 -0.46(-0.68%)
Feb 21, 2008 70.26 71.50 67.50 67.72 210,169 -2.12(-3.04%)
Feb 20, 2008 66.50 70.52 66.50 69.84 301,371 +2.72(+4.05%)
Feb 19, 2008 67.37 68.69 66.32 67.12 307,060 +0.54(+0.81%)
Feb 18, 2008 67.37 67.40 66.49 66.58 281,991 +0.00(+0.00%)
Feb 15, 2008 67.37 67.40 66.49 66.58 281,991 -1.30(-1.92%)
Feb 14, 2008 69.02 69.02 66.21 67.88 332,285 -0.85(-1.24%)
Feb 13, 2008 68.41 69.04 66.53 68.73 192,840 +1.12(+1.66%)
Feb 12, 2008 67.80 69.34 67.12 67.61 360,550 +0.29(+0.43%)
Feb 11, 2008 67.06 69.19 67.06 67.32 470,553 +0.17(+0.25%)
Feb 08, 2008 68.12 68.41 66.25 67.15 312,669 -1.27(-1.86%)
Feb 07, 2008 65.89 69.68 65.61 68.42 395,886 +1.70(+2.55%)
Feb 06, 2008 66.95 68.45 65.75 66.72 383,217 -0.07(-0.10%)
Feb 05, 2008 69.89 69.93 65.36 66.79 617,513 -1.74(-2.54%)
Feb 04, 2008 64.60 69.60 64.25 68.53 1,837,109 -3.89(-5.37%)
Feb 01, 2008 73.81 73.84 70.26 72.42 348,238 -0.50(-0.69%)
Jan 31, 2008 70.40 73.49 70.22 72.92 207,383 +1.52(+2.13%)
Jan 30, 2008 72.05 73.48 71.29 71.40 272,760 -1.32(-1.82%)
Jan 29, 2008 72.12 73.58 71.03 72.72 322,392 +0.90(+1.25%)
Jan 28, 2008 72.10 72.10 69.72 71.82 127,375 +0.46(+0.64%)
Jan 25, 2008 73.07 73.62 70.55 71.36 325,225 -0.64(-0.89%)
Jan 24, 2008 70.28 72.50 70.01 72.00 320,904 +1.94(+2.77%)
Jan 23, 2008 66.25 73.47 66.25 70.06 475,649 -0.25(-0.36%)
Jan 22, 2008 69.00 71.53 67.64 70.31 489,143 -0.76(-1.07%)
Jan 21, 2008 70.00 72.94 70.00 71.07 313,691 +0.00(+0.00%)
Jan 18, 2008 70.00 72.94 70.00 71.07 313,691 +1.05(+1.50%)
Jan 17, 2008 68.07 72.00 66.90 70.02 1,191,203 -3.85(-5.21%)
Jan 16, 2008 72.71 77.71 72.71 73.87 384,123 -0.02(-0.03%)
Jan 15, 2008 74.59 75.66 72.94 73.89 196,016 -1.61(-2.13%)
Jan 14, 2008 74.00 77.00 73.79 75.50 535,638 +2.68(+3.68%)
Jan 11, 2008 76.77 76.77 72.70 72.82 461,327 -3.29(-4.32%)
Jan 10, 2008 77.73 78.89 74.77 76.11 545,657 -3.22(-4.06%)
Jan 09, 2008 81.02 82.43 77.11 79.33 332,776 -1.72(-2.12%)
Jan 08, 2008 84.76 85.57 80.56 81.05 359,647 -3.64(-4.30%)
Jan 07, 2008 84.00 87.52 83.64 84.69 274,770 +0.68(+0.81%)
Jan 04, 2008 87.99 88.13 83.59 84.01 209,663 -4.64(-5.23%)
Jan 03, 2008 90.55 91.74 87.52 88.65 223,299 -1.43(-1.59%)
Jan 02, 2008 96.15 96.15 89.94 90.08 261,821 -5.02(-5.28%)
Jan 01, 2008 94.54 97.81 93.71 95.10 465,977 +0.00(+0.00%)
Dec 31, 2007 94.54 97.81 93.71 95.10 465,977 +0.13(+0.14%)
Dec 28, 2007 92.85 95.33 92.79 94.97 317,613 +2.47(+2.67%)
Dec 27, 2007 95.90 97.50 91.75 92.50 253,380 -3.33(-3.47%)
Dec 26, 2007 94.95 96.53 93.11 95.83 209,560 +0.78(+0.82%)
Dec 24, 2007 95.28 96.15 94.09 95.05 160,673 +0.13(+0.14%)
Dec 21, 2007 94.38 95.86 93.01 94.92 236,150 +2.07(+2.23%)
Dec 20, 2007 94.99 96.70 92.06 92.85 330,461 -1.35(-1.43%)
Dec 19, 2007 95.32 95.51 91.10 94.20 336,297 -1.48(-1.55%)
Dec 18, 2007 92.70 96.17 91.46 95.68 313,885 +4.71(+5.18%)
Dec 17, 2007 94.83 95.07 89.96 90.97 333,898 -4.27(-4.48%)
Dec 14, 2007 99.01 102.03 94.82 95.24 355,483 -4.84(-4.84%)
Dec 13, 2007 101.45 102.99 98.96 100.08 172,418 -2.26(-2.21%)
Dec 12, 2007 106.12 106.29 100.53 102.34 195,355 -1.43(-1.38%)
Dec 11, 2007 103.31 106.74 103.31 103.77 211,118 +0.57(+0.55%)
Dec 10, 2007 102.20 103.97 101.59 103.20 103,878 +0.45(+0.44%)
Dec 07, 2007 103.45 104.32 101.33 102.75 134,490 -1.25(-1.20%)
Dec 06, 2007 102.83 104.30 101.02 104.00 159,116 +0.76(+0.74%)
Dec 05, 2007 103.28 104.49 101.03 103.24 114,025 +1.65(+1.62%)
Dec 04, 2007 99.61 102.65 99.00 101.59 182,999 +0.86(+0.85%)
Dec 03, 2007 101.88 102.00 99.12 100.73 174,146 -0.12(-0.12%)
Nov 30, 2007 104.85 105.26 100.22 100.85 142,660 -2.51(-2.43%)
Nov 29, 2007 102.24 104.88 100.76 103.36 147,583 +1.05(+1.03%)
Nov 28, 2007 100.87 103.91 100.87 102.31 193,783 +0.32(+0.31%)
Nov 27, 2007 101.72 103.59 100.56 101.99 157,347 +1.22(+1.21%)
Nov 26, 2007 106.58 106.58 100.58 100.77 180,850 -6.04(-5.65%)
Nov 23, 2007 101.63 106.86 101.63 106.81 127,095 +6.37(+6.34%)
Nov 21, 2007 103.45 104.75 100.11 100.44 203,337 -3.82(-3.66%)
Nov 20, 2007 105.16 106.42 101.00 104.26 210,725 -1.13(-1.07%)
Nov 19, 2007 106.34 107.10 103.09 105.39 260,718 -1.90(-1.77%)
Nov 16, 2007 106.26 108.15 105.02 107.29 251,614 +1.29(+1.22%)
Nov 15, 2007 106.75 108.25 105.57 106.00 182,680 -0.68(-0.64%)
Nov 14, 2007 106.82 109.45 105.76 106.68 201,480 +0.46(+0.43%)
Nov 13, 2007 105.65 107.26 103.92 106.22 278,592 +1.76(+1.68%)
Nov 12, 2007 101.19 107.69 100.43 104.46 514,692 +3.56(+3.53%)
Nov 09, 2007 102.65 103.61 99.50 100.90 318,043 -2.54(-2.46%)
Nov 08, 2007 110.06 111.57 98.02 103.44 824,697 -6.12(-5.59%)
Nov 07, 2007 105.00 112.39 104.54 109.56 704,465 +3.66(+3.46%)
Nov 06, 2007 100.48 106.21 100.01 105.90 523,467 +6.30(+6.33%)
Nov 05, 2007 99.50 101.71 96.18 99.60 359,408 -0.86(-0.86%)
Nov 02, 2007 100.66 102.94 98.17 100.46 309,028 +1.05(+1.06%)
Nov 01, 2007 100.47 102.99 97.89 99.41 422,526 +1.08(+1.10%)
Oct 31, 2007 99.56 107.98 97.12 98.33 2,206,339 +11.76(+13.58%)
Oct 30, 2007 86.90 87.25 86.02 86.57 110,200 -0.39(-0.45%)
Oct 29, 2007 86.46 87.41 85.47 86.96 114,934 +0.94(+1.09%)
Oct 26, 2007 86.34 86.56 84.40 86.02 139,529 +1.07(+1.26%)
Oct 25, 2007 85.55 87.60 84.61 84.95 170,597 -0.47(-0.55%)
Oct 24, 2007 86.36 86.36 83.81 85.42 271,665 -0.82(-0.95%)
Oct 23, 2007 84.16 87.00 84.16 86.24 144,876 +0.18(+0.21%)
Oct 22, 2007 84.39 86.53 83.30 86.06 158,800 +1.34(+1.58%)
Oct 19, 2007 86.44 86.44 84.26 84.72 241,377 -1.85(-2.14%)
Oct 18, 2007 85.42 86.85 85.33 86.57 152,448 +0.92(+1.07%)
Oct 17, 2007 85.69 86.00 84.49 85.65 197,738 +1.50(+1.78%)
Oct 16, 2007 86.91 86.96 84.01 84.15 297,914 -2.92(-3.35%)
Oct 15, 2007 84.56 87.38 84.20 87.07 781,538 +7.62(+9.59%)
Oct 12, 2007 79.14 80.98 78.91 79.45 169,467 -0.09(-0.11%)
Oct 11, 2007 81.07 81.84 79.09 79.54 237,021 -0.96(-1.19%)
Oct 10, 2007 80.72 80.89 79.39 80.50 186,221 -0.43(-0.53%)
Oct 09, 2007 81.14 81.94 80.00 80.93 114,969 -0.14(-0.17%)
Oct 08, 2007 82.60 82.90 79.43 81.07 332,932 +0.19(+0.23%)
Oct 05, 2007 80.67 81.64 79.70 80.88 173,862 +0.94(+1.18%)
Oct 04, 2007 80.22 80.64 78.93 79.94 161,433 -0.02(-0.03%)
Oct 03, 2007 82.38 82.42 78.85 79.96 452,679 -3.05(-3.67%)
Oct 02, 2007 82.74 83.44 80.69 83.01 390,266 +0.06(+0.07%)
Oct 01, 2007 79.23 83.21 79.18 82.95 551,864 +3.61(+4.55%)
Sep 28, 2007 79.06 79.99 79.00 79.34 270,265 +0.11(+0.14%)
Sep 27, 2007 74.00 79.71 73.64 79.23 653,150 +5.19(+7.01%)
Sep 26, 2007 72.93 74.35 72.85 74.04 188,426 +1.56(+2.15%)
Sep 25, 2007 71.38 73.19 70.43 72.48 181,506 +0.63(+0.88%)
Sep 24, 2007 72.43 72.64 70.64 71.85 235,126 -0.45(-0.62%)
Sep 21, 2007 72.16 72.70 71.06 72.30 243,023 +0.79(+1.10%)
Sep 20, 2007 70.87 71.64 70.11 71.51 159,426 +0.43(+0.60%)
Sep 19, 2007 71.39 71.88 69.61 71.08 298,021 +0.27(+0.38%)
Sep 18, 2007 67.46 70.93 67.44 70.81 277,502 +3.53(+5.25%)
Sep 17, 2007 68.65 69.11 65.48 67.28 436,714 -1.63(-2.37%)
Sep 14, 2007 69.96 70.02 68.37 68.91 233,432 -1.74(-2.46%)
Sep 13, 2007 70.14 72.62 69.03 70.65 310,702 +0.60(+0.86%)
Sep 12, 2007 70.27 71.30 69.50 70.05 182,639 -0.73(-1.03%)
Sep 11, 2007 69.63 70.78 68.65 70.78 173,568 +1.36(+1.96%)
Sep 10, 2007 69.94 70.86 68.68 69.42 191,914 -0.22(-0.32%)
Sep 07, 2007 69.61 70.00 68.26 69.64 195,519 -0.89(-1.26%)
Sep 06, 2007 68.41 70.74 68.41 70.53 238,744 +2.22(+3.25%)
Sep 05, 2007 70.02 71.06 68.12 68.31 195,923 -2.21(-3.13%)
Sep 04, 2007 69.14 71.95 69.14 70.52 182,005 +1.28(+1.85%)
Aug 31, 2007 68.93 71.32 68.12 69.24 186,917 +1.08(+1.58%)
Aug 30, 2007 67.94 70.23 67.64 68.16 235,865 -0.18(-0.26%)
Aug 29, 2007 70.41 70.95 67.55 68.34 357,484 -1.59(-2.27%)
Aug 28, 2007 72.88 73.54 69.81 69.93 211,770 -3.32(-4.53%)
Aug 27, 2007 75.96 76.50 73.04 73.25 221,820 -2.80(-3.68%)
Aug 24, 2007 72.56 76.05 71.25 76.05 407,260 +3.68(+5.08%)
Aug 23, 2007 70.18 73.10 70.00 72.37 282,125 +2.80(+4.02%)
Aug 22, 2007 70.56 71.38 69.00 69.57 213,731 -0.45(-0.64%)
Aug 21, 2007 71.03 71.23 69.12 70.02 160,792 -0.67(-0.95%)
Aug 20, 2007 70.46 72.60 69.58 70.69 196,737 +0.64(+0.91%)
Aug 17, 2007 70.91 71.30 69.00 70.05 280,024 +1.03(+1.49%)
Aug 16, 2007 69.96 71.12 67.87 69.02 431,807 -1.48(-2.10%)
Aug 15, 2007 69.80 72.22 69.75 70.50 260,257 +0.64(+0.92%)
Aug 14, 2007 70.52 73.00 69.00 69.86 307,896 -0.04(-0.06%)
Aug 13, 2007 70.94 74.81 69.50 69.90 499,567 -0.24(-0.34%)
Aug 10, 2007 63.35 73.69 60.77 70.14 1,196,797 +5.66(+8.78%)
Aug 09, 2007 67.00 67.00 60.80 64.48 1,159,126 -1.38(-2.10%)
Aug 08, 2007 66.70 67.24 63.10 65.86 735,529 -0.50(-0.75%)
Aug 07, 2007 67.97 67.97 64.68 66.36 553,882 -1.16(-1.72%)
Aug 06, 2007 70.49 71.15 66.00 67.52 695,828 -1.80(-2.60%)
Aug 03, 2007 69.24 72.08 68.64 69.32 482,630 -2.06(-2.89%)
Aug 02, 2007 72.24 73.43 70.87 71.38 278,363 -0.82(-1.14%)
Aug 01, 2007 72.86 73.34 70.70 72.20 436,382 -0.91(-1.24%)
Jul 31, 2007 75.43 76.00 72.89 73.11 415,730 -2.14(-2.84%)
Jul 30, 2007 75.26 77.51 74.06 75.25 604,805 +1.18(+1.59%)
Jul 27, 2007 85.20 87.73 73.71 74.07 1,141,254 -11.51(-13.45%)
Jul 26, 2007 87.28 88.09 83.69 85.58 444,948 -2.37(-2.69%)
Jul 25, 2007 88.45 89.32 87.26 87.95 165,833 -0.36(-0.41%)
Jul 24, 2007 90.99 91.45 88.00 88.31 227,467 -3.17(-3.47%)
Jul 23, 2007 92.19 92.73 90.06 91.48 275,591 +0.04(+0.04%)
Jul 20, 2007 94.28 94.97 91.39 91.44 268,171 -3.05(-3.23%)
Jul 19, 2007 94.89 97.68 94.15 94.49 297,502 -0.29(-0.31%)
Jul 18, 2007 94.17 94.80 93.55 94.78 126,849 +0.27(+0.29%)
Jul 17, 2007 95.80 95.80 93.75 94.51 174,502 -0.85(-0.89%)
Jul 16, 2007 95.44 95.84 94.99 95.36 157,969 -0.64(-0.67%)
Jul 13, 2007 96.83 97.55 95.86 96.00 88,736 -0.50(-0.52%)
Jul 12, 2007 97.75 97.75 96.20 96.50 160,480 -0.87(-0.89%)
Jul 11, 2007 96.74 97.60 96.11 97.37 176,643 +0.37(+0.38%)
Jul 10, 2007 96.84 97.61 95.53 97.00 161,106 +0.10(+0.10%)
Jul 09, 2007 96.94 97.86 96.66 96.90 151,206 +0.34(+0.35%)
Jul 06, 2007 95.96 97.33 95.65 96.56 87,372 +0.27(+0.28%)
Jul 05, 2007 94.92 96.55 94.63 96.29 132,213 +1.74(+1.84%)
Jul 03, 2007 94.03 95.27 94.03 94.55 62,309 -0.04(-0.04%)
Jul 02, 2007 94.23 95.67 94.18 94.59 148,404 +0.10(+0.11%)
Jun 29, 2007 94.21 95.25 93.25 94.49 183,873 +0.75(+0.80%)
Jun 28, 2007 94.71 94.95 93.28 93.74 157,506 -0.71(-0.75%)
Jun 27, 2007 94.09 94.89 92.41 94.45 193,024 +0.43(+0.46%)
Jun 26, 2007 95.00 96.71 93.70 94.02 208,092 -1.52(-1.59%)
Jun 25, 2007 95.14 97.03 95.12 95.54 182,485 +0.06(+0.06%)
Jun 22, 2007 95.81 96.08 94.85 95.48 216,018 -0.15(-0.16%)
Jun 21, 2007 95.31 96.06 94.80 95.63 183,195 +0.08(+0.08%)
Jun 20, 2007 97.76 97.90 95.55 95.55 233,400 -1.79(-1.84%)
Jun 19, 2007 95.87 97.69 95.30 97.34 182,400 +1.24(+1.29%)
Jun 18, 2007 96.05 96.64 95.15 96.10 186,300 +0.08(+0.08%)
Jun 15, 2007 97.66 97.90 95.12 96.02 206,700 -0.48(-0.50%)
Jun 14, 2007 95.68 97.30 95.10 96.50 168,700 +0.32(+0.33%)
Jun 13, 2007 97.51 98.47 95.01 96.18 326,900 -0.91(-0.94%)
Jun 12, 2007 98.38 98.38 96.56 97.09 197,600 -1.79(-1.81%)
Jun 11, 2007 98.47 100.46 98.23 98.88 178,283 +0.38(+0.39%)
Jun 08, 2007 97.56 98.70 97.00 98.50 225,200 +0.57(+0.58%)
Jun 07, 2007 99.78 100.52 97.61 97.93 221,090 -2.54(-2.53%)
Jun 06, 2007 101.27 101.75 99.14 100.47 222,387 -1.56(-1.53%)
Jun 05, 2007 102.66 102.91 101.01 102.03 157,014 -0.88(-0.86%)
Jun 04, 2007 103.96 103.96 102.17 102.91 119,830 -1.05(-1.01%)
Jun 01, 2007 104.03 104.70 103.70 103.96 208,112 +0.14(+0.13%)
May 31, 2007 102.67 103.90 102.35 103.82 343,674 +1.14(+1.11%)
May 30, 2007 102.64 103.25 101.40 102.68 355,518 -0.82(-0.79%)
May 29, 2007 103.33 108.80 102.28 103.50 252,914 +0.50(+0.49%)
May 25, 2007 101.20 103.50 101.20 103.00 153,150 +1.87(+1.85%)
May 24, 2007 102.82 104.42 100.66 101.13 300,051 -1.97(-1.91%)
May 23, 2007 105.18 105.37 102.82 103.10 231,937 -1.74(-1.66%)
May 22, 2007 103.31 105.46 102.77 104.84 243,219 +1.32(+1.28%)
May 21, 2007 103.37 104.49 101.72 103.52 279,448 -0.31(-0.30%)
May 18, 2007 101.24 104.03 99.81 103.83 371,848 +2.78(+2.75%)
May 17, 2007 100.00 102.63 99.66 101.05 328,201 +0.73(+0.73%)
May 16, 2007 103.15 103.15 99.28 100.32 539,662 -2.71(-2.63%)
May 15, 2007 102.00 103.06 101.40 103.03 451,759 +0.47(+0.46%)
May 14, 2007 103.36 104.03 101.42 102.56 424,008 -1.17(-1.13%)
May 11, 2007 103.50 103.76 102.27 103.73 251,109 +0.64(+0.62%)
May 10, 2007 104.52 106.00 102.95 103.09 340,667 -2.33(-2.21%)
May 09, 2007 101.41 106.20 101.41 105.42 794,310 +2.65(+2.58%)
May 08, 2007 98.35 104.09 96.83 102.77 2,324,742 -12.87(-11.13%)
May 07, 2007 116.41 117.92 115.01 115.64 122,667 -1.03(-0.88%)
May 04, 2007 116.26 117.31 115.36 116.67 102,802 +0.61(+0.53%)
May 03, 2007 115.72 118.27 115.72 116.06 171,553 +0.55(+0.48%)
May 02, 2007 115.50 116.96 114.55 115.51 172,427 +0.23(+0.20%)
May 01, 2007 114.77 115.70 112.42 115.28 212,681 +1.52(+1.34%)
Apr 30, 2007 115.28 115.49 113.13 113.76 210,776 -2.14(-1.85%)
Apr 27, 2007 117.03 118.35 115.81 115.90 311,775 -1.60(-1.36%)
Apr 26, 2007 115.82 119.49 114.66 117.50 401,657 +1.42(+1.22%)
Apr 25, 2007 115.93 117.11 114.58 116.08 278,515 -0.45(-0.39%)
Apr 24, 2007 116.50 117.97 115.12 116.53 264,158 +0.37(+0.32%)
Apr 23, 2007 116.71 118.75 116.02 116.16 245,067 -0.95(-0.81%)
Apr 20, 2007 119.49 119.49 116.51 117.11 338,111 -1.10(-0.93%)
Apr 19, 2007 117.64 119.39 116.42 118.21 199,109 +0.11(+0.09%)
Apr 18, 2007 116.48 119.13 116.48 118.10 269,965 +1.57(+1.35%)
Apr 17, 2007 119.31 119.31 116.31 116.53 401,756 -2.36(-1.99%)
Apr 16, 2007 114.91 118.89 114.91 118.89 281,083 +3.23(+2.79%)
Apr 13, 2007 115.87 117.03 114.50 115.66 483,205 -0.39(-0.34%)
Apr 12, 2007 119.33 120.50 115.38 116.05 780,352 -8.23(-6.62%)
Apr 11, 2007 123.92 124.55 122.78 124.28 146,866 +0.43(+0.35%)
Apr 10, 2007 122.75 124.06 122.73 123.85 108,206 +0.67(+0.54%)
Apr 09, 2007 124.29 124.78 122.51 123.18 179,818 -0.92(-0.74%)
Apr 05, 2007 126.00 126.00 122.76 124.10 250,777 -1.92(-1.52%)
Apr 04, 2007 127.17 127.76 125.79 126.02 231,124 -0.94(-0.74%)
Apr 03, 2007 126.58 127.59 126.49 126.96 121,681 +0.59(+0.47%)
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.