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

Microstrategy Cl A (NQ: MSTR )

1,503.47 +205.84 (+15.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Aug 31, 2018 149.00 149.00 149.00 0 +1.82(+1.24%)
Aug 30, 2018 147.78 148.84 146.52 147.18 30,805 -0.62(-0.42%)
Aug 29, 2018 148.00 149.05 147.02 147.80 50,935 -0.04(-0.03%)
Aug 28, 2018 147.37 148.85 146.75 147.84 73,429 +0.91(+0.62%)
Aug 27, 2018 149.67 149.67 146.56 146.93 87,048 -2.74(-1.83%)
Aug 24, 2018 142.40 150.08 142.35 149.67 224,800 +7.88(+5.56%)
Aug 23, 2018 141.07 142.77 140.40 141.79 33,422 +0.23(+0.16%)
Aug 22, 2018 140.40 142.74 140.20 141.56 72,490 +0.49(+0.35%)
Aug 21, 2018 141.76 142.87 140.70 141.07 33,604 +0.15(+0.11%)
Aug 20, 2018 140.08 142.95 138.71 140.92 90,853 +1.39(+1.00%)
Aug 17, 2018 140.53 141.90 139.22 139.53 209,200 -1.54(-1.09%)
Aug 16, 2018 140.93 143.07 139.43 141.07 66,091 +0.50(+0.36%)
Aug 15, 2018 141.23 142.81 139.53 140.57 68,957 -1.58(-1.11%)
Aug 14, 2018 141.78 143.81 141.06 142.15 71,526 +1.37(+0.97%)
Aug 13, 2018 141.21 142.90 138.51 140.78 57,276 -0.68(-0.48%)
Aug 10, 2018 139.14 142.60 139.14 141.46 72,100 +1.71(+1.22%)
Aug 09, 2018 138.54 142.03 138.54 139.75 87,234 +1.78(+1.29%)
Aug 08, 2018 138.24 139.62 136.76 137.97 73,379 +0.11(+0.08%)
Aug 07, 2018 137.50 139.60 137.29 137.86 48,513 +0.69(+0.50%)
Aug 06, 2018 134.47 137.50 134.20 137.17 162,202 +2.28(+1.69%)
Aug 03, 2018 136.65 137.49 132.48 134.89 61,500 -1.66(-1.22%)
Aug 02, 2018 131.42 136.69 131.18 136.55 225,153 +4.24(+3.20%)
Aug 01, 2018 130.35 133.13 130.35 132.31 72,463 +2.16(+1.66%)
Jul 31, 2018 128.12 130.31 126.37 130.15 94,638 +2.22(+1.74%)
Jul 30, 2018 129.29 130.75 126.32 127.93 91,656 -1.23(-0.95%)
Jul 27, 2018 138.50 138.50 128.48 129.16 126,800 -8.22(-5.98%)
Jul 26, 2018 135.04 137.40 133.82 137.38 75,459 +2.11(+1.56%)
Jul 25, 2018 133.39 136.32 133.18 135.27 51,896 +1.95(+1.46%)
Jul 24, 2018 135.05 135.16 131.70 133.32 144,522 -0.88(-0.66%)
Jul 23, 2018 135.09 135.13 133.21 134.20 38,208 -1.09(-0.81%)
Jul 20, 2018 137.25 137.61 135.22 135.29 36,460 -2.25(-1.64%)
Jul 19, 2018 135.37 137.81 135.37 137.54 47,630 +1.71(+1.26%)
Jul 18, 2018 135.09 136.06 134.67 135.83 45,270 +0.95(+0.70%)
Jul 17, 2018 134.19 135.19 133.96 134.88 34,877 -0.42(-0.31%)
Jul 16, 2018 136.01 136.16 134.12 135.30 36,015 -0.53(-0.39%)
Jul 13, 2018 136.33 137.22 135.60 135.83 34,783 -0.48(-0.35%)
Jul 12, 2018 135.24 136.91 134.70 136.31 60,436 +2.05(+1.53%)
Jul 11, 2018 133.53 135.07 133.10 134.26 49,320 -0.66(-0.49%)
Jul 10, 2018 135.50 136.01 134.62 134.92 58,645 -0.20(-0.15%)
Jul 09, 2018 134.54 136.12 134.10 135.12 49,228 +0.24(+0.18%)
Jul 06, 2018 133.78 135.86 133.43 134.88 48,146 +0.83(+0.62%)
Jul 05, 2018 131.94 134.16 131.56 134.05 65,774 +2.29(+1.74%)
Jul 03, 2018 131.76 131.76 131.76 0 +2.13(+1.64%)
Jul 02, 2018 127.00 129.68 126.00 129.63 110,950 +1.88(+1.47%)
Jun 29, 2018 127.73 128.93 127.27 127.75 85,399 +0.45(+0.35%)
Jun 28, 2018 124.85 127.59 124.00 127.30 67,808 +2.24(+1.79%)
Jun 27, 2018 129.83 129.99 124.96 125.06 62,894 -4.55(-3.51%)
Jun 26, 2018 128.69 130.04 128.36 129.61 54,365 +0.85(+0.66%)
Jun 25, 2018 130.69 132.42 127.45 128.76 66,145 -2.39(-1.82%)
Jun 22, 2018 133.14 133.14 130.98 131.15 239,180 -1.31(-0.99%)
Jun 21, 2018 135.15 135.50 129.36 132.46 44,892 -2.54(-1.88%)
Jun 20, 2018 135.51 136.99 134.62 135.00 57,892 -0.50(-0.37%)
Jun 19, 2018 134.89 136.03 133.43 135.50 61,724 -0.28(-0.21%)
Jun 18, 2018 134.28 136.47 133.51 135.78 70,551 +1.04(+0.77%)
Jun 15, 2018 135.29 133.16 134.74 100,551 +1.58(+1.19%)
Jun 14, 2018 132.42 133.46 131.59 133.16 49,689 +0.44(+0.33%)
Jun 13, 2018 132.51 133.84 131.25 132.72 73,567 +0.20(+0.15%)
Jun 12, 2018 131.37 132.72 130.04 132.52 35,197 +1.43(+1.09%)
Jun 11, 2018 130.15 131.41 129.07 131.09 40,826 +1.13(+0.87%)
Jun 08, 2018 129.87 131.75 129.75 129.96 34,979 +0.06(+0.05%)
Jun 07, 2018 131.41 131.81 129.25 129.90 54,892 -1.88(-1.43%)
Jun 06, 2018 131.21 131.78 55,080 +0.47(+0.36%)
Jun 05, 2018 131.46 132.86 130.82 131.31 49,355 +0.19(+0.14%)
Jun 04, 2018 131.08 131.54 129.28 131.12 59,544 +0.70(+0.54%)
Jun 01, 2018 130.05 131.20 128.98 130.42 70,374 +0.85(+0.66%)
May 31, 2018 132.24 135.29 129.12 129.57 76,504 -2.67(-2.02%)
May 30, 2018 129.81 133.86 129.81 132.24 68,037 +2.97(+2.30%)
May 29, 2018 130.32 131.36 129.00 129.27 64,756 -1.45(-1.11%)
May 25, 2018 130.72 130.72 130.72 0 -0.23(-0.18%)
May 24, 2018 130.13 131.13 128.72 130.95 85,200 +0.85(+0.65%)
May 23, 2018 129.26 130.59 128.74 130.10 55,221 +0.35(+0.27%)
May 22, 2018 130.54 131.31 128.45 129.75 72,814 -0.43(-0.33%)
May 21, 2018 130.88 131.92 129.01 130.18 87,941 -0.62(-0.47%)
May 18, 2018 129.89 131.50 129.75 130.80 94,221 +1.32(+1.02%)
May 17, 2018 128.58 129.76 128.27 129.48 80,010 +0.67(+0.52%)
May 16, 2018 127.28 129.66 127.28 128.81 75,353 +1.35(+1.06%)
May 15, 2018 126.49 129.03 126.49 127.46 117,749 +0.33(+0.26%)
May 14, 2018 129.58 129.58 126.61 127.13 68,640 -2.15(-1.66%)
May 11, 2018 130.46 130.72 128.75 129.28 52,201 -0.90(-0.69%)
May 10, 2018 131.11 132.35 129.44 130.18 76,570 -0.42(-0.32%)
May 09, 2018 131.23 131.49 129.42 130.60 30,983 -0.44(-0.34%)
May 08, 2018 130.00 131.46 128.62 131.04 83,668 +1.11(+0.85%)
May 07, 2018 130.41 131.68 129.37 129.93 46,625 -0.27(-0.21%)
May 04, 2018 128.70 130.94 128.70 130.20 70,565 +1.08(+0.84%)
May 03, 2018 130.07 132.80 126.96 129.12 73,454 -1.19(-0.91%)
May 02, 2018 130.84 134.09 128.58 130.31 92,153 -0.51(-0.39%)
May 01, 2018 127.28 131.24 126.20 130.82 134,541 +3.36(+2.64%)
Apr 30, 2018 126.77 130.45 125.84 127.46 126,740 +0.77(+0.61%)
Apr 27, 2018 125.00 129.81 123.62 126.69 138,090 -5.60(-4.23%)
Apr 26, 2018 132.02 134.06 130.02 132.29 39,882 +0.71(+0.54%)
Apr 25, 2018 130.66 132.30 129.00 131.58 53,676 +1.24(+0.95%)
Apr 24, 2018 132.14 132.82 128.73 130.34 87,993 -1.18(-0.90%)
Apr 23, 2018 132.38 133.44 130.33 131.52 29,669 -0.03(-0.02%)
Apr 20, 2018 133.68 133.68 130.88 131.55 42,388 -2.69(-2.00%)
Apr 19, 2018 134.54 135.65 133.04 134.24 38,442 -0.58(-0.43%)
Apr 18, 2018 134.71 136.24 133.86 134.82 51,356 +0.19(+0.14%)
Apr 17, 2018 132.70 135.10 132.70 134.63 147,947 +2.27(+1.72%)
Apr 16, 2018 130.74 132.90 127.98 132.36 85,232 +2.18(+1.67%)
Apr 13, 2018 130.18 130.90 127.75 130.18 108,953 +0.66(+0.51%)
Apr 12, 2018 129.14 130.83 127.34 129.52 111,985 +0.82(+0.64%)
Apr 11, 2018 129.84 129.99 127.00 128.70 86,061 +1.19(+0.93%)
Apr 10, 2018 126.71 128.71 125.34 127.51 104,519 +2.07(+1.65%)
Apr 09, 2018 126.57 127.94 125.32 125.44 62,662 -0.43(-0.34%)
Apr 06, 2018 126.95 128.13 124.60 125.87 76,318 -1.71(-1.34%)
Apr 05, 2018 127.70 128.64 126.74 127.58 101,575 +0.78(+0.62%)
Apr 04, 2018 124.00 127.24 123.00 126.80 133,409 -0.02(-0.02%)
Apr 03, 2018 126.26 128.97 125.43 126.82 59,905 +1.28(+1.02%)
Apr 02, 2018 128.71 132.41 124.79 125.54 115,291 -3.45(-2.67%)
Mar 29, 2018 128.99 128.99 128.99 0 +1.29(+1.01%)
Mar 28, 2018 128.22 129.11 125.94 127.70 89,467 -0.72(-0.56%)
Mar 27, 2018 131.25 133.15 126.76 128.42 91,701 -2.28(-1.74%)
Mar 26, 2018 130.83 131.22 128.48 130.70 64,409 +0.93(+0.72%)
Mar 23, 2018 129.50 130.77 127.75 129.77 141,557 -1.09(-0.83%)
Mar 22, 2018 129.73 132.72 128.36 130.86 143,965 +0.13(+0.10%)
Mar 21, 2018 131.59 132.73 128.25 130.73 37,515 +0.02(+0.02%)
Mar 20, 2018 130.94 131.99 129.75 130.71 56,551 -0.14(-0.11%)
Mar 19, 2018 131.54 131.54 128.22 130.85 56,494 -0.91(-0.69%)
Mar 16, 2018 132.80 133.07 131.03 131.76 123,044 -1.61(-1.21%)
Mar 15, 2018 133.60 136.36 131.84 133.37 97,289 -0.06(-0.04%)
Mar 14, 2018 135.29 135.29 133.25 133.43 47,538 -1.61(-1.19%)
Mar 13, 2018 136.70 136.70 134.14 135.04 112,027 -1.03(-0.76%)
Mar 12, 2018 136.58 136.58 133.60 136.07 80,065 -0.20(-0.15%)
Mar 09, 2018 135.34 136.93 133.66 136.27 108,222 +2.06(+1.53%)
Mar 08, 2018 135.00 135.00 131.55 134.21 63,996 +0.96(+0.72%)
Mar 07, 2018 134.12 133.25 102,088 +0.05(+0.04%)
Mar 06, 2018 134.73 135.58 132.10 133.20 115,050 -0.94(-0.70%)
Mar 05, 2018 124.84 134.65 124.84 134.14 203,427 +8.71(+6.94%)
Mar 02, 2018 122.97 126.69 122.52 125.43 191,157 +1.56(+1.26%)
Mar 01, 2018 127.97 129.66 122.16 123.87 222,183 -4.11(-3.21%)
Feb 28, 2018 135.71 136.84 127.80 127.98 178,561 -7.18(-5.31%)
Feb 27, 2018 137.72 138.56 134.56 135.16 86,176 -2.53(-1.84%)
Feb 26, 2018 138.19 138.54 136.82 137.69 61,516 -0.29(-0.21%)
Feb 23, 2018 137.64 138.44 136.62 137.98 40,438 +0.61(+0.44%)
Feb 22, 2018 137.30 138.00 136.05 137.37 64,687 +0.60(+0.44%)
Feb 21, 2018 138.26 139.71 136.35 136.77 83,830 -1.22(-0.88%)
Feb 20, 2018 137.24 138.86 136.69 137.99 52,207 +0.44(+0.32%)
Feb 16, 2018 137.55 137.55 137.55 0 -0.30(-0.22%)
Feb 15, 2018 136.59 139.14 135.44 137.85 83,453 +2.02(+1.49%)
Feb 14, 2018 136.00 132.81 135.83 147,683 +1.32(+0.98%)
Feb 13, 2018 132.39 135.00 132.01 134.51 59,109 +1.64(+1.23%)
Feb 12, 2018 131.19 133.14 129.42 132.87 171,640 +2.25(+1.72%)
Feb 09, 2018 132.53 132.95 128.52 130.62 94,157 -0.91(-0.69%)
Feb 08, 2018 133.51 134.40 131.42 131.53 120,766 -1.99(-1.49%)
Feb 07, 2018 132.92 132.92 132.92 133.52 66,804 +0.52(+0.39%)
Feb 06, 2018 129.47 134.31 128.50 133.00 79,804 -0.59(-0.44%)
Feb 05, 2018 135.00 135.06 131.61 133.59 39,444 -2.18(-1.61%)
Feb 02, 2018 138.41 138.41 135.31 135.77 65,294 -3.37(-2.42%)
Feb 01, 2018 136.82 139.59 136.49 139.14 103,283 +1.41(+1.02%)
Jan 31, 2018 138.53 139.85 136.97 137.73 75,270 -0.65(-0.47%)
Jan 30, 2018 137.06 139.16 136.35 138.38 90,151 +0.43(+0.31%)
Jan 29, 2018 137.12 138.99 134.82 137.95 99,970 +0.16(+0.12%)
Jan 26, 2018 137.77 139.68 132.00 137.79 214,468 +0.46(+0.33%)
Jan 25, 2018 138.47 140.15 136.73 137.33 175,291 -0.96(-0.69%)
Jan 24, 2018 139.68 140.58 138.00 138.29 89,683 -0.81(-0.58%)
Jan 23, 2018 139.33 140.34 138.01 139.10 35,209 -0.12(-0.09%)
Jan 22, 2018 140.65 140.98 138.54 139.22 56,986 -1.76(-1.25%)
Jan 19, 2018 138.58 141.18 138.03 140.98 72,516 +2.13(+1.53%)
Jan 18, 2018 138.99 139.99 137.88 138.85 71,911 -0.75(-0.54%)
Jan 17, 2018 138.60 139.85 137.93 139.60 51,836 +1.29(+0.93%)
Jan 16, 2018 139.96 140.52 138.00 138.31 63,178 -1.44(-1.03%)
Jan 12, 2018 139.75 139.75 139.75 0 +1.39(+1.00%)
Jan 11, 2018 136.97 139.59 134.49 138.36 58,212 +1.74(+1.27%)
Jan 10, 2018 136.96 136.62 42,774 +0.37(+0.27%)
Jan 09, 2018 136.69 136.96 134.11 136.25 55,116 -0.36(-0.26%)
Jan 08, 2018 134.77 136.94 133.95 136.61 56,784 +1.60(+1.19%)
Jan 05, 2018 135.34 135.89 134.01 135.01 51,167 -0.05(-0.04%)
Jan 04, 2018 133.26 135.44 133.04 135.06 76,541 +2.68(+2.02%)
Jan 03, 2018 131.93 134.00 131.70 132.38 71,992 +0.58(+0.44%)
Jan 02, 2018 131.64 131.64 130.55 131.80 55,522 +0.50(+0.38%)
Dec 29, 2017 131.30 131.30 131.30 0 -0.30(-0.23%)
Dec 28, 2017 132.01 132.48 131.20 131.60 31,270 +0.21(+0.16%)
Dec 27, 2017 130.99 132.82 130.50 131.39 59,979 +0.35(+0.27%)
Dec 26, 2017 132.03 132.37 130.69 131.04 81,481 -0.89(-0.67%)
Dec 22, 2017 133.56 134.57 131.50 131.93 82,446 -1.72(-1.29%)
Dec 21, 2017 135.39 135.99 132.75 133.65 65,212 -1.42(-1.05%)
Dec 20, 2017 135.21 136.48 132.76 135.07 67,398 +0.25(+0.19%)
Dec 19, 2017 133.97 136.04 132.73 134.82 106,005 +0.84(+0.63%)
Dec 18, 2017 132.87 135.83 132.18 133.98 65,328 +1.33(+1.00%)
Dec 15, 2017 131.62 133.79 129.75 132.65 186,746 +0.90(+0.68%)
Dec 14, 2017 133.09 133.15 130.45 131.75 105,863 -1.10(-0.83%)
Dec 13, 2017 132.78 134.94 131.79 132.85 101,662 +0.49(+0.37%)
Dec 12, 2017 133.87 135.19 131.89 132.36 52,193 -1.32(-0.99%)
Dec 11, 2017 136.37 136.37 133.12 133.68 101,302 -2.57(-1.89%)
Dec 08, 2017 134.54 138.80 132.91 136.25 99,320 +2.26(+1.69%)
Dec 07, 2017 132.56 136.31 131.07 133.99 95,147 -0.48(-0.36%)
Dec 06, 2017 134.51 136.18 134.38 134.47 76,845 -0.09(-0.07%)
Dec 05, 2017 135.26 136.53 133.44 134.56 54,811 -0.67(-0.50%)
Dec 04, 2017 136.16 137.63 136.16 135.23 116,989 +0.23(+0.17%)
Dec 01, 2017 136.84 137.66 134.09 135.00 54,552 -1.76(-1.29%)
Nov 30, 2017 137.16 137.70 135.00 136.76 55,677 +0.17(+0.12%)
Nov 29, 2017 138.50 138.50 136.07 136.59 60,737 -1.61(-1.16%)
Nov 28, 2017 136.25 138.45 135.41 138.20 48,319 +1.90(+1.39%)
Nov 27, 2017 137.44 138.25 136.06 136.30 58,415 -1.13(-0.82%)
Nov 24, 2017 138.12 138.12 136.00 137.43 29,740 -0.03(-0.02%)
Nov 22, 2017 137.00 137.86 135.79 137.46 40,691 +0.46(+0.34%)
Nov 21, 2017 135.34 137.00 135.34 137.00 65,802 +2.41(+1.79%)
Nov 20, 2017 134.00 134.93 133.79 134.59 84,862 +0.83(+0.62%)
Nov 17, 2017 133.07 134.23 132.52 133.76 102,341 +0.34(+0.25%)
Nov 16, 2017 132.78 134.57 132.78 133.42 85,015 +1.18(+0.89%)
Nov 15, 2017 132.62 133.60 131.62 132.24 132,943 -0.94(-0.71%)
Nov 14, 2017 131.79 134.19 130.87 133.18 198,074 +0.96(+0.73%)
Nov 13, 2017 132.65 133.99 131.62 132.22 83,005 -1.28(-0.96%)
Nov 10, 2017 133.10 134.40 132.10 133.50 80,379 +0.11(+0.08%)
Nov 09, 2017 132.97 134.97 132.16 133.39 95,302 -1.00(-0.74%)
Nov 08, 2017 133.01 134.79 132.56 134.39 92,244 +0.68(+0.51%)
Nov 07, 2017 134.45 134.45 132.68 133.71 86,986 -0.59(-0.44%)
Nov 06, 2017 133.32 135.99 132.61 134.30 123,746 +0.62(+0.46%)
Nov 03, 2017 134.01 134.16 132.48 133.68 122,946 -0.31(-0.23%)
Nov 02, 2017 134.34 135.09 131.56 133.99 108,193 -0.55(-0.41%)
Nov 01, 2017 133.40 134.96 129.68 134.54 159,005 +2.28(+1.72%)
Oct 31, 2017 136.44 138.03 131.34 132.26 235,805 -3.55(-2.61%)
Oct 30, 2017 140.32 141.28 135.38 135.81 166,551 -5.05(-3.59%)
Oct 27, 2017 141.25 143.37 136.26 140.86 154,536 -0.10(-0.07%)
Oct 26, 2017 138.59 141.15 136.90 140.96 178,259 +3.11(+2.26%)
Oct 25, 2017 136.88 138.16 135.10 137.85 112,009 +0.81(+0.59%)
Oct 24, 2017 136.89 137.41 136.25 137.04 63,679 +0.16(+0.12%)
Oct 23, 2017 137.27 137.70 136.00 136.88 169,609 -0.12(-0.09%)
Oct 20, 2017 136.80 138.55 135.72 137.00 115,028 +1.44(+1.06%)
Oct 19, 2017 135.74 136.61 134.80 135.56 70,713 -0.44(-0.32%)
Oct 18, 2017 135.88 137.09 135.43 136.00 66,565 +0.11(+0.08%)
Oct 17, 2017 136.00 137.44 135.18 135.89 103,620 +0.06(+0.04%)
Oct 16, 2017 134.99 135.90 134.99 135.83 98,953 +0.83(+0.61%)
Oct 13, 2017 134.06 136.01 133.60 135.00 191,411 +1.43(+1.07%)
Oct 12, 2017 132.12 134.07 131.95 133.57 80,145 +1.44(+1.09%)
Oct 11, 2017 132.23 132.90 131.33 132.13 65,152 -0.22(-0.17%)
Oct 10, 2017 132.23 132.82 131.93 132.35 69,368 +0.23(+0.17%)
Oct 09, 2017 131.85 132.74 130.74 132.12 74,830 +0.76(+0.58%)
Oct 06, 2017 131.11 131.95 129.06 131.36 103,375 +0.20(+0.15%)
Oct 05, 2017 130.98 131.50 129.16 131.16 74,113 +0.17(+0.13%)
Oct 04, 2017 129.97 131.28 129.30 130.99 113,886 +1.72(+1.33%)
Oct 03, 2017 129.06 129.97 128.17 129.27 57,293 +0.21(+0.16%)
Oct 02, 2017 128.00 129.86 128.00 129.06 69,869 +1.35(+1.06%)
Sep 29, 2017 128.00 128.51 126.85 127.71 50,581 -0.01(-0.01%)
Sep 28, 2017 127.27 128.11 126.91 127.72 68,716 +0.39(+0.31%)
Sep 27, 2017 124.91 128.00 124.82 127.33 93,759 +2.79(+2.24%)
Sep 26, 2017 124.44 125.12 124.07 124.54 88,074 +0.58(+0.47%)
Sep 25, 2017 124.79 125.00 122.91 123.96 51,024 -0.80(-0.64%)
Sep 22, 2017 123.93 125.56 123.93 124.76 58,373 +0.25(+0.20%)
Sep 21, 2017 124.66 126.25 123.15 124.51 67,337 -0.79(-0.63%)
Sep 20, 2017 125.77 126.14 124.50 125.30 72,654 -0.55(-0.44%)
Sep 19, 2017 126.49 126.96 125.01 125.85 88,281 -0.10(-0.08%)
Sep 18, 2017 126.71 127.33 125.26 125.95 175,789 -0.86(-0.68%)
Sep 15, 2017 129.39 131.25 126.01 126.81 150,756 -3.29(-2.53%)
Sep 14, 2017 132.05 132.18 129.70 130.10 87,494 -2.11(-1.60%)
Sep 13, 2017 133.46 128.56 132.21 134,131 +3.69(+2.87%)
Sep 12, 2017 128.19 129.42 128.18 128.52 269,416 +0.32(+0.25%)
Sep 11, 2017 128.92 129.26 127.97 128.20 138,824 -0.05(-0.04%)
Sep 08, 2017 128.15 128.93 127.13 128.25 143,864 -0.11(-0.09%)
Sep 07, 2017 128.87 130.40 127.91 128.36 94,437 +0.17(+0.13%)
Sep 06, 2017 128.17 129.06 127.75 128.19 156,572 -0.12(-0.09%)
Sep 05, 2017 128.16 128.88 127.08 128.31 115,516 -0.19(-0.15%)
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.