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

Microstrategy Cl A (NQ: MSTR )

1,135.51 -157.46 (-12.18%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 30, 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 (%)
May 29, 2015 177.05 179.04 174.05 175.98 107,514 -0.70(-0.40%)
May 28, 2015 175.46 176.97 174.50 176.68 88,832 +1.37(+0.78%)
May 27, 2015 173.86 176.49 173.00 175.31 55,749 +2.52(+1.46%)
May 26, 2015 173.16 173.90 170.20 172.79 77,018 -2.51(-1.43%)
May 22, 2015 175.29 175.30 175.30 175.30 81,300 -0.08(-0.05%)
May 21, 2015 175.03 177.25 175.00 175.38 70,160 -1.07(-0.61%)
May 20, 2015 179.50 180.47 176.11 176.45 142,984 -2.24(-1.25%)
May 19, 2015 178.88 178.93 176.00 178.69 140,728 -0.41(-0.23%)
May 18, 2015 180.28 180.28 176.57 179.10 103,823 +0.30(+0.17%)
May 15, 2015 180.00 180.73 177.11 178.80 73,080 -1.02(-0.57%)
May 14, 2015 179.92 181.98 176.99 179.82 44,449 +2.39(+1.35%)
May 13, 2015 178.64 179.22 175.04 177.43 62,580 -0.15(-0.08%)
May 12, 2015 180.82 180.82 176.80 177.58 77,534 -3.48(-1.92%)
May 11, 2015 180.27 184.17 180.27 181.06 83,862 +0.22(+0.12%)
May 08, 2015 178.84 181.94 175.81 180.84 104,079 +3.30(+1.86%)
May 07, 2015 179.39 179.92 175.81 177.54 107,683 -1.81(-1.01%)
May 06, 2015 180.25 180.37 175.07 179.35 58,632 +0.35(+0.20%)
May 05, 2015 180.81 181.46 176.12 179.00 70,244 -2.30(-1.27%)
May 04, 2015 182.82 186.54 178.92 181.30 71,986 -1.38(-0.76%)
May 01, 2015 181.75 191.94 180.29 182.68 98,500 +0.56(+0.31%)
Apr 30, 2015 186.74 194.43 180.34 182.12 161,174 -4.95(-2.65%)
Apr 29, 2015 180.00 197.89 174.23 187.07 510,256 +17.37(+10.24%)
Apr 28, 2015 173.20 174.33 169.01 169.70 118,437 -3.86(-2.22%)
Apr 27, 2015 176.37 177.05 172.81 173.56 49,809 -1.53(-0.87%)
Apr 24, 2015 177.21 177.21 174.75 175.09 20,917 -1.54(-0.87%)
Apr 23, 2015 175.72 178.08 172.50 176.63 78,321 +0.31(+0.18%)
Apr 22, 2015 175.29 177.13 173.02 176.32 49,278 +0.93(+0.53%)
Apr 21, 2015 172.87 176.56 170.68 175.39 117,984 +4.17(+2.44%)
Apr 20, 2015 172.03 173.72 170.00 171.22 89,302 +0.57(+0.33%)
Apr 17, 2015 171.47 171.97 166.33 170.65 76,626 -2.70(-1.56%)
Apr 16, 2015 173.25 173.83 171.10 173.35 38,597 -0.04(-0.02%)
Apr 15, 2015 173.05 175.25 171.37 173.39 52,712 +2.27(+1.33%)
Apr 14, 2015 172.00 173.01 169.19 171.12 49,017 -0.84(-0.49%)
Apr 13, 2015 175.57 177.03 171.11 171.96 72,405 -4.03(-2.29%)
Apr 10, 2015 174.51 176.90 173.76 175.99 36,631 +2.00(+1.15%)
Apr 09, 2015 171.38 174.42 169.40 173.99 78,448 +1.93(+1.12%)
Apr 08, 2015 170.20 172.96 169.71 172.06 56,502 +1.78(+1.05%)
Apr 07, 2015 170.65 173.62 169.60 170.28 44,893 +0.26(+0.15%)
Apr 06, 2015 168.91 171.73 168.83 170.02 68,400 +0.50(+0.29%)
Apr 02, 2015 169.38 169.52 169.52 169.52 70,200 +0.36(+0.21%)
Apr 01, 2015 168.72 169.99 165.91 169.16 103,327 -0.03(-0.02%)
Mar 31, 2015 169.30 171.33 167.86 169.19 96,321 -1.72(-1.01%)
Mar 30, 2015 171.68 171.68 169.75 170.91 55,939 +0.78(+0.46%)
Mar 27, 2015 169.54 170.45 168.00 170.13 40,793 +0.59(+0.35%)
Mar 26, 2015 166.18 171.01 162.72 169.54 53,797 +2.58(+1.55%)
Mar 25, 2015 173.04 173.04 165.61 166.96 124,196 -5.54(-3.21%)
Mar 24, 2015 174.96 174.96 170.41 172.50 45,881 -1.85(-1.06%)
Mar 23, 2015 174.87 177.53 173.46 174.35 84,502 -0.41(-0.23%)
Mar 20, 2015 175.16 176.47 173.51 174.76 147,222 +0.98(+0.56%)
Mar 19, 2015 173.00 175.05 170.97 173.78 112,297 +0.54(+0.31%)
Mar 18, 2015 170.53 174.00 168.32 173.24 114,581 +3.28(+1.93%)
Mar 17, 2015 168.26 171.99 168.03 169.96 159,756 +1.55(+0.92%)
Mar 16, 2015 164.86 170.87 163.25 168.41 130,745 +4.15(+2.53%)
Mar 13, 2015 163.27 165.02 161.23 164.26 139,110 +1.23(+0.75%)
Mar 12, 2015 160.54 163.03 160.54 163.03 96,299 +2.82(+1.76%)
Mar 11, 2015 161.95 162.99 159.10 160.21 96,423 -0.83(-0.52%)
Mar 10, 2015 162.60 162.84 160.00 161.04 70,152 -3.82(-2.32%)
Mar 09, 2015 162.00 165.51 161.18 164.86 68,727 +3.14(+1.94%)
Mar 06, 2015 168.00 169.99 159.75 161.72 281,125 -8.58(-5.04%)
Mar 05, 2015 174.76 175.49 169.48 170.30 128,350 -4.38(-2.51%)
Mar 04, 2015 177.96 179.19 174.59 174.68 76,733 -4.51(-2.52%)
Mar 03, 2015 179.12 182.18 176.38 179.19 124,020 -0.40(-0.22%)
Mar 02, 2015 178.60 180.44 176.21 179.59 84,247 +1.25(+0.70%)
Feb 27, 2015 180.01 180.50 177.18 178.34 45,981 -1.17(-0.65%)
Feb 26, 2015 179.58 181.73 178.08 179.51 33,986 +0.21(+0.12%)
Feb 25, 2015 177.79 180.73 177.41 179.30 36,859 +1.97(+1.11%)
Feb 24, 2015 176.90 179.59 175.50 177.33 44,214 -0.06(-0.03%)
Feb 23, 2015 178.43 179.78 174.77 177.39 96,284 -2.16(-1.20%)
Feb 20, 2015 180.08 180.63 177.34 179.55 30,821 -0.07(-0.04%)
Feb 19, 2015 178.88 180.95 178.47 179.62 40,115 -0.04(-0.02%)
Feb 18, 2015 176.80 180.08 176.80 179.66 65,293 +0.00(+0.00%)
Feb 17, 2015 182.03 182.62 178.48 179.66 26,946 -1.58(-0.87%)
Feb 13, 2015 179.40 181.24 181.24 181.24 52,500 +2.49(+1.39%)
Feb 12, 2015 178.92 180.00 178.04 178.75 78,869 +0.69(+0.39%)
Feb 11, 2015 177.03 178.50 174.16 178.06 104,486 +0.23(+0.13%)
Feb 10, 2015 176.90 181.50 174.30 177.83 156,629 +2.50(+1.43%)
Feb 09, 2015 174.98 177.13 172.54 175.33 83,068 +0.17(+0.10%)
Feb 06, 2015 174.85 177.36 172.67 175.16 167,667 +0.94(+0.54%)
Feb 05, 2015 169.49 175.68 166.75 174.22 155,820 +5.26(+3.11%)
Feb 04, 2015 166.47 170.00 165.02 168.96 126,835 +1.46(+0.87%)
Feb 03, 2015 165.99 170.91 165.67 167.50 97,479 +2.49(+1.51%)
Feb 02, 2015 163.42 165.36 159.79 165.01 127,554 +3.41(+2.11%)
Jan 30, 2015 160.75 166.96 157.72 161.60 125,873 -0.28(-0.17%)
Jan 29, 2015 160.53 162.95 155.72 161.88 91,720 +2.85(+1.79%)
Jan 28, 2015 162.95 163.75 156.37 159.03 123,592 -2.42(-1.50%)
Jan 27, 2015 152.50 164.61 152.50 161.45 232,852 -6.85(-4.07%)
Jan 26, 2015 164.65 168.41 160.31 168.30 84,201 +3.09(+1.87%)
Jan 23, 2015 164.26 167.19 163.76 165.21 161,511 +1.63(+1.00%)
Jan 22, 2015 159.36 165.00 156.09 163.58 70,519 +4.68(+2.95%)
Jan 21, 2015 160.12 161.90 155.37 158.90 69,006 -1.08(-0.68%)
Jan 20, 2015 158.35 160.39 155.41 159.98 66,070 +2.09(+1.32%)
Jan 16, 2015 152.94 158.21 150.01 157.89 39,352 +4.23(+2.75%)
Jan 15, 2015 159.61 159.61 153.02 153.66 35,785 -5.04(-3.18%)
Jan 14, 2015 156.86 160.06 155.12 158.70 46,247 +0.64(+0.40%)
Jan 13, 2015 160.38 162.48 154.65 158.06 66,686 -0.62(-0.39%)
Jan 12, 2015 160.02 161.02 157.27 158.68 37,703 -0.94(-0.59%)
Jan 09, 2015 162.84 163.88 158.09 159.62 53,632 -2.79(-1.72%)
Jan 08, 2015 158.89 164.20 157.40 162.41 36,800 +4.41(+2.79%)
Jan 07, 2015 159.46 159.46 155.31 158.00 46,355 +0.03(+0.02%)
Jan 06, 2015 163.00 163.04 155.08 157.97 49,174 -5.01(-3.07%)
Jan 05, 2015 161.75 163.44 158.72 162.98 76,452 -0.14(-0.09%)
Jan 02, 2015 163.80 164.49 160.87 163.12 44,958 +0.72(+0.44%)
Dec 31, 2014 159.10 162.40 162.40 162.40 76,500 +3.27(+2.05%)
Dec 30, 2014 160.72 164.39 158.65 159.13 59,127 -2.56(-1.58%)
Dec 29, 2014 163.33 164.79 161.09 161.69 41,023 -2.09(-1.28%)
Dec 26, 2014 163.28 165.85 163.28 163.78 49,573 +0.25(+0.15%)
Dec 24, 2014 164.63 163.53 163.53 163.53 31,700 -0.57(-0.35%)
Dec 23, 2014 165.36 166.76 163.51 164.10 30,022 -0.99(-0.60%)
Dec 22, 2014 164.22 168.64 163.28 165.09 81,574 +1.03(+0.63%)
Dec 19, 2014 165.27 166.53 164.06 164.06 90,900 -2.04(-1.23%)
Dec 18, 2014 162.19 170.40 159.76 166.10 85,088 +6.88(+4.32%)
Dec 17, 2014 153.63 160.00 153.02 159.22 161,938 +5.19(+3.37%)
Dec 16, 2014 154.99 156.45 152.82 154.03 128,895 -3.06(-1.95%)
Dec 15, 2014 159.43 160.39 155.11 157.09 82,654 -1.15(-0.73%)
Dec 12, 2014 165.16 165.52 157.27 158.24 149,367 -9.17(-5.48%)
Dec 11, 2014 165.40 170.29 165.40 167.41 78,981 +1.66(+1.00%)
Dec 10, 2014 168.80 169.76 164.03 165.75 57,484 -4.52(-2.65%)
Dec 09, 2014 166.60 170.75 166.47 170.27 53,877 +2.77(+1.65%)
Dec 08, 2014 169.18 171.07 167.28 167.50 72,141 -2.26(-1.33%)
Dec 05, 2014 168.59 170.67 167.00 169.76 74,879 +0.92(+0.54%)
Dec 04, 2014 169.25 169.75 167.09 168.84 50,367 -0.74(-0.44%)
Dec 03, 2014 170.26 171.96 167.84 169.58 76,941 -0.93(-0.55%)
Dec 02, 2014 170.79 174.44 168.47 170.51 104,859 -0.74(-0.43%)
Dec 01, 2014 170.94 173.59 168.48 171.25 130,011 -0.49(-0.29%)
Nov 28, 2014 173.83 176.96 170.48 171.74 29,401 -2.13(-1.23%)
Nov 26, 2014 170.64 173.87 173.87 173.87 95,400 +2.80(+1.64%)
Nov 25, 2014 174.07 176.42 169.56 171.07 96,176 -2.82(-1.62%)
Nov 24, 2014 167.00 174.74 167.00 173.89 223,392 +8.11(+4.89%)
Nov 21, 2014 170.00 170.00 164.61 165.78 91,677 -1.22(-0.73%)
Nov 20, 2014 166.07 169.27 165.56 167.00 111,107 -0.02(-0.01%)
Nov 19, 2014 169.11 170.81 163.74 167.02 102,170 -1.80(-1.07%)
Nov 18, 2014 164.14 170.40 164.01 168.82 186,476 +4.63(+2.82%)
Nov 17, 2014 166.20 169.27 163.46 164.19 95,356 -2.56(-1.54%)
Nov 14, 2014 161.00 168.96 161.00 166.75 205,122 +6.77(+4.23%)
Nov 13, 2014 160.36 160.99 158.95 159.98 89,058 +0.00(+0.00%)
Nov 12, 2014 159.42 160.00 158.51 159.98 42,377 -0.23(-0.14%)
Nov 11, 2014 158.60 160.64 158.01 160.21 131,449 +1.69(+1.07%)
Nov 10, 2014 157.51 159.13 156.40 158.52 72,251 +1.08(+0.69%)
Nov 07, 2014 157.91 157.96 155.10 157.44 80,921 -0.94(-0.59%)
Nov 06, 2014 158.62 159.41 156.96 158.38 91,743 -0.37(-0.23%)
Nov 05, 2014 159.18 160.26 155.97 158.75 120,617 +0.34(+0.21%)
Nov 04, 2014 159.21 160.00 157.12 158.41 63,657 -0.98(-0.61%)
Nov 03, 2014 160.57 162.60 158.11 159.39 78,033 -1.49(-0.93%)
Oct 31, 2014 163.55 163.99 159.99 160.88 102,733 +0.88(+0.55%)
Oct 30, 2014 163.08 165.73 158.90 160.00 110,037 +0.00(+0.00%)
Oct 29, 2014 158.98 161.03 158.02 160.00 188,339 +1.89(+1.20%)
Oct 28, 2014 160.00 165.00 149.04 158.11 321,058 +3.91(+2.54%)
Oct 27, 2014 156.49 157.50 153.26 154.20 82,302 -3.30(-2.10%)
Oct 24, 2014 154.72 158.53 153.00 157.50 107,155 +3.24(+2.10%)
Oct 23, 2014 150.22 154.74 147.48 154.26 90,021 +5.61(+3.77%)
Oct 22, 2014 151.38 152.50 147.83 148.65 39,975 -2.69(-1.78%)
Oct 21, 2014 151.28 151.66 149.00 151.34 31,805 +1.46(+0.97%)
Oct 20, 2014 145.02 149.99 144.15 149.88 143,119 +4.58(+3.15%)
Oct 17, 2014 147.12 148.69 144.73 145.30 51,284 +0.38(+0.26%)
Oct 16, 2014 143.00 145.70 143.00 144.92 63,773 +0.39(+0.27%)
Oct 15, 2014 144.04 147.11 143.00 144.53 92,087 -0.88(-0.61%)
Oct 14, 2014 147.88 148.79 143.13 145.41 69,134 -1.62(-1.10%)
Oct 13, 2014 146.47 149.76 145.25 147.03 149,257 -0.53(-0.36%)
Oct 10, 2014 135.65 148.22 133.53 147.56 232,148 +11.94(+8.80%)
Oct 09, 2014 137.16 137.95 135.00 135.62 52,849 -1.57(-1.14%)
Oct 08, 2014 135.00 137.85 134.50 137.19 42,327 +1.50(+1.11%)
Oct 07, 2014 135.50 137.93 134.38 135.69 59,947 -0.85(-0.62%)
Oct 06, 2014 136.79 137.74 135.14 136.54 47,250 -0.25(-0.18%)
Oct 03, 2014 135.01 137.79 133.23 136.79 67,759 +3.05(+2.28%)
Oct 02, 2014 129.10 135.59 129.10 133.74 61,087 +5.15(+4.00%)
Oct 01, 2014 130.33 131.33 127.46 128.59 55,248 -2.25(-1.72%)
Sep 30, 2014 133.88 135.17 130.83 130.84 52,260 -2.76(-2.07%)
Sep 29, 2014 130.25 133.94 130.25 133.60 45,422 +2.38(+1.81%)
Sep 26, 2014 130.10 131.95 129.94 131.22 42,538 +0.92(+0.71%)
Sep 25, 2014 134.83 134.83 129.48 130.30 45,252 -4.43(-3.29%)
Sep 24, 2014 132.31 135.44 131.89 134.73 28,210 +2.98(+2.26%)
Sep 23, 2014 133.75 133.85 131.44 131.75 37,443 -2.13(-1.59%)
Sep 22, 2014 136.74 136.74 133.33 133.88 46,416 -3.41(-2.48%)
Sep 19, 2014 139.90 140.67 136.70 137.29 88,416 -2.34(-1.68%)
Sep 18, 2014 139.75 140.27 139.00 139.63 34,548 +0.35(+0.25%)
Sep 17, 2014 138.50 140.00 138.50 139.28 38,308 +0.27(+0.19%)
Sep 16, 2014 135.87 139.86 135.11 139.01 46,151 +2.35(+1.72%)
Sep 15, 2014 138.20 138.20 136.42 136.66 35,722 -2.60(-1.87%)
Sep 12, 2014 141.97 141.97 138.06 139.26 38,431 -2.36(-1.67%)
Sep 11, 2014 139.60 142.45 138.80 141.62 29,435 +1.25(+0.89%)
Sep 10, 2014 139.00 141.20 139.00 140.37 17,363 +0.38(+0.27%)
Sep 09, 2014 142.35 142.40 139.59 139.99 54,303 -2.92(-2.04%)
Sep 08, 2014 137.69 143.45 137.69 142.91 86,891 +4.70(+3.40%)
Sep 05, 2014 137.61 139.17 135.94 138.21 55,485 +0.44(+0.32%)
Sep 04, 2014 140.95 142.51 137.27 137.77 37,124 -3.06(-2.17%)
Sep 03, 2014 139.40 141.65 139.20 140.83 69,618 +1.72(+1.24%)
Sep 02, 2014 139.68 140.13 136.68 139.11 58,088 +0.18(+0.13%)
Aug 29, 2014 137.99 138.93 138.93 138.93 25,300 +1.20(+0.87%)
Aug 28, 2014 137.93 138.99 137.75 137.73 26,472 -0.94(-0.68%)
Aug 27, 2014 139.56 140.05 137.39 138.67 43,930 -0.91(-0.65%)
Aug 26, 2014 136.49 140.00 136.49 139.58 76,156 +3.68(+2.71%)
Aug 25, 2014 137.62 137.99 135.26 135.90 41,096 -0.84(-0.61%)
Aug 22, 2014 138.00 137.04 135.25 136.74 40,620 -0.30(-0.22%)
Aug 21, 2014 136.75 137.64 135.77 137.04 52,176 -0.29(-0.21%)
Aug 20, 2014 137.79 138.33 136.34 137.33 44,890 -1.35(-0.97%)
Aug 19, 2014 137.70 139.95 137.20 138.68 78,009 +0.72(+0.52%)
Aug 18, 2014 136.00 138.50 135.99 137.96 50,967 +3.10(+2.30%)
Aug 15, 2014 137.01 137.01 133.02 134.86 101,022 -0.66(-0.49%)
Aug 14, 2014 137.71 138.82 134.75 135.52 84,740 -1.49(-1.09%)
Aug 13, 2014 138.25 139.35 136.35 137.01 49,115 -0.78(-0.57%)
Aug 12, 2014 139.85 139.85 136.77 137.79 82,984 -2.72(-1.94%)
Aug 11, 2014 141.44 141.48 139.10 140.51 91,919 -2.35(-1.64%)
Aug 08, 2014 142.81 144.10 141.43 142.86 37,137 -0.04(-0.03%)
Aug 07, 2014 145.29 146.61 142.03 142.90 36,867 -1.30(-0.90%)
Aug 06, 2014 143.04 145.59 143.00 144.20 32,860 -0.12(-0.08%)
Aug 05, 2014 143.00 145.00 142.15 144.32 35,838 +0.44(+0.31%)
Aug 04, 2014 140.36 144.18 138.83 143.88 59,516 +3.67(+2.62%)
Aug 01, 2014 143.54 143.54 138.79 140.21 54,276 -2.92(-2.04%)
Jul 31, 2014 147.77 147.77 143.02 143.13 73,601 -6.61(-4.41%)
Jul 30, 2014 150.65 151.46 149.00 149.74 137,246 -0.63(-0.42%)
Jul 29, 2014 148.00 155.86 147.83 150.37 470,189 +12.84(+9.34%)
Jul 28, 2014 138.92 139.16 136.93 137.53 87,429 -1.12(-0.81%)
Jul 25, 2014 141.47 141.47 138.10 138.65 71,774 -2.80(-1.98%)
Jul 24, 2014 140.84 141.69 139.39 141.45 73,399 +3.08(+2.23%)
Jul 23, 2014 140.04 141.00 137.52 138.37 41,059 -1.53(-1.09%)
Jul 22, 2014 138.85 140.59 138.67 139.90 37,327 +1.84(+1.33%)
Jul 21, 2014 138.76 138.76 136.17 138.06 33,407 -1.49(-1.07%)
Jul 18, 2014 138.92 140.70 138.92 139.55 39,204 +0.19(+0.14%)
Jul 17, 2014 138.42 140.17 138.42 139.36 43,659 +0.09(+0.06%)
Jul 16, 2014 140.77 140.85 138.36 139.27 40,065 -0.63(-0.45%)
Jul 15, 2014 142.62 144.52 139.25 139.90 60,775 -2.24(-1.58%)
Jul 14, 2014 141.89 143.68 140.05 142.14 47,473 +1.59(+1.13%)
Jul 11, 2014 136.92 141.18 136.92 140.55 63,443 +3.95(+2.89%)
Jul 10, 2014 136.13 138.85 135.65 136.60 34,715 -2.28(-1.64%)
Jul 09, 2014 138.91 140.80 138.19 138.88 46,437 -0.07(-0.05%)
Jul 08, 2014 139.00 139.39 136.76 138.95 117,223 -0.85(-0.61%)
Jul 07, 2014 143.48 143.48 139.16 139.80 55,615 -3.80(-2.65%)
Jul 03, 2014 143.02 143.60 143.60 143.60 75,900 +1.36(+0.96%)
Jul 02, 2014 142.38 143.27 141.82 142.24 40,025 -0.15(-0.11%)
Jul 01, 2014 140.79 144.35 140.68 142.39 169,136 +1.77(+1.26%)
Jun 30, 2014 140.53 141.07 139.11 140.62 50,296 -0.13(-0.09%)
Jun 27, 2014 138.48 141.10 137.75 140.75 86,979 +1.31(+0.94%)
Jun 26, 2014 139.78 140.80 139.04 139.44 35,831 -0.49(-0.35%)
Jun 25, 2014 139.53 141.49 138.60 139.93 111,447 +0.06(+0.04%)
Jun 24, 2014 143.44 144.46 139.69 139.87 127,343 -4.21(-2.92%)
Jun 23, 2014 144.20 144.85 143.36 144.08 57,424 -0.52(-0.36%)
Jun 20, 2014 143.98 144.99 142.67 144.60 103,813 +0.62(+0.43%)
Jun 19, 2014 143.91 144.47 141.00 143.98 115,352 +0.78(+0.54%)
Jun 18, 2014 143.97 143.97 141.47 143.20 43,055 -0.23(-0.16%)
Jun 17, 2014 144.16 144.91 141.30 143.43 137,359 -0.79(-0.55%)
Jun 16, 2014 143.84 144.92 141.70 144.22 57,019 +0.94(+0.66%)
Jun 13, 2014 143.30 143.85 140.47 143.28 51,527 +0.54(+0.38%)
Jun 12, 2014 141.28 144.15 140.00 142.74 71,833 +1.46(+1.03%)
Jun 11, 2014 140.91 141.71 139.24 141.28 102,164 -0.81(-0.57%)
Jun 10, 2014 141.87 142.47 139.34 142.09 91,417 -0.95(-0.66%)
Jun 06, 2014 142.87 143.46 140.51 143.04 115,637 +0.84(+0.59%)
Jun 05, 2014 140.39 142.64 139.14 142.20 95,664 +2.00(+1.43%)
Jun 04, 2014 140.48 141.57 138.90 140.20 69,213 -1.64(-1.16%)
Jun 03, 2014 139.10 144.15 138.22 141.84 77,628 +1.77(+1.26%)
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.