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

Microstrategy Cl A (NQ: MSTR )

1,175.88 -117.09 (-9.06%)
Streaming Delayed Price Updated: 9:32 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 31, 2006 92.82 95.35 92.09 94.38 347,828 +2.08(+2.25%)
May 30, 2006 95.24 96.00 92.30 92.30 295,368 -3.55(-3.70%)
May 26, 2006 97.10 97.85 95.04 95.85 172,752 -1.33(-1.37%)
May 25, 2006 94.90 97.49 94.90 97.18 301,130 +2.33(+2.46%)
May 24, 2006 93.45 95.95 91.52 94.85 396,326 +1.40(+1.50%)
May 23, 2006 94.61 97.00 93.18 93.45 444,878 -0.32(-0.34%)
May 22, 2006 97.01 97.01 93.10 93.77 461,925 -3.26(-3.36%)
May 19, 2006 98.36 99.62 95.68 97.03 464,658 -1.69(-1.71%)
May 18, 2006 100.82 102.84 98.37 98.72 306,856 -2.28(-2.26%)
May 17, 2006 103.00 103.00 100.39 101.00 310,873 -2.50(-2.42%)
May 16, 2006 105.31 105.98 103.05 103.50 255,328 -1.50(-1.43%)
May 15, 2006 102.90 105.22 101.82 105.00 395,611 +1.76(+1.70%)
May 12, 2006 104.72 104.92 102.61 103.24 226,607 -2.00(-1.90%)
May 11, 2006 107.42 109.00 104.65 105.24 347,840 -2.18(-2.03%)
May 10, 2006 107.28 109.19 106.56 107.42 268,580 +0.26(+0.24%)
May 09, 2006 106.42 107.87 105.79 107.16 258,373 +0.05(+0.05%)
May 08, 2006 105.81 107.16 104.53 107.11 317,203 +1.30(+1.23%)
May 05, 2006 103.60 106.40 103.53 105.81 297,121 +2.76(+2.68%)
May 04, 2006 101.00 103.70 100.12 103.05 410,045 +1.95(+1.93%)
May 03, 2006 100.61 101.49 98.10 101.10 396,301 +0.95(+0.95%)
May 02, 2006 98.62 100.37 98.31 100.15 346,528 +1.62(+1.64%)
May 01, 2006 93.74 100.73 93.74 98.53 684,715 +4.79(+5.11%)
Apr 28, 2006 96.86 98.00 93.31 93.74 872,100 -7.46(-7.37%)
Apr 27, 2006 105.73 105.73 100.47 101.20 478,330 -4.37(-4.14%)
Apr 26, 2006 108.82 108.96 105.37 105.57 319,920 -2.54(-2.35%)
Apr 25, 2006 106.22 109.50 105.65 108.11 291,150 +2.02(+1.90%)
Apr 24, 2006 106.17 107.43 105.10 106.09 266,516 -0.37(-0.35%)
Apr 21, 2006 107.11 107.80 104.10 106.46 383,130 +0.28(+0.26%)
Apr 20, 2006 105.90 107.64 105.15 106.18 188,463 +0.08(+0.08%)
Apr 19, 2006 103.68 106.37 103.43 106.10 317,307 +2.92(+2.83%)
Apr 18, 2006 103.05 104.30 102.59 103.18 353,423 +0.13(+0.13%)
Apr 17, 2006 104.03 104.45 102.20 103.05 405,921 +0.33(+0.32%)
Apr 13, 2006 103.11 104.27 102.10 102.72 314,406 -0.64(-0.62%)
Apr 12, 2006 104.45 104.98 102.76 103.36 292,221 -1.09(-1.04%)
Apr 11, 2006 105.53 106.73 104.15 104.45 126,018 -0.55(-0.52%)
Apr 10, 2006 103.63 106.20 103.63 105.00 205,161 +0.75(+0.72%)
Apr 07, 2006 106.20 108.40 103.83 104.25 227,563 -1.52(-1.44%)
Apr 06, 2006 104.90 106.05 104.72 105.77 168,995 +0.68(+0.65%)
Apr 05, 2006 105.75 106.00 104.55 105.09 188,677 -0.02(-0.02%)
Apr 04, 2006 105.36 105.68 104.29 105.11 208,958 +0.63(+0.60%)
Apr 03, 2006 106.03 106.30 104.24 104.48 294,205 -0.81(-0.77%)
Mar 31, 2006 105.06 105.91 104.07 105.29 178,461 +0.17(+0.16%)
Mar 30, 2006 105.15 107.28 104.86 105.12 167,609 -0.64(-0.61%)
Mar 29, 2006 103.90 106.93 103.61 105.76 320,561 +1.72(+1.65%)
Mar 28, 2006 105.21 106.01 103.89 104.04 248,502 -0.57(-0.54%)
Mar 27, 2006 104.97 106.17 104.20 104.61 216,862 -0.02(-0.02%)
Mar 24, 2006 105.62 105.63 103.70 104.63 205,766 -0.58(-0.55%)
Mar 23, 2006 104.36 105.85 104.36 105.21 180,400 +0.58(+0.55%)
Mar 22, 2006 103.39 105.53 103.28 104.63 191,200 +1.00(+0.96%)
Mar 21, 2006 106.01 106.87 103.48 103.63 355,567 -2.11(-2.00%)
Mar 20, 2006 106.96 107.33 105.58 105.74 205,921 -0.81(-0.76%)
Mar 17, 2006 105.30 107.14 104.48 106.55 416,946 +1.67(+1.59%)
Mar 16, 2006 107.70 109.00 104.68 104.88 247,712 -2.70(-2.51%)
Mar 15, 2006 106.56 107.70 105.27 107.58 321,811 +1.08(+1.01%)
Mar 14, 2006 103.62 106.75 102.78 106.50 412,415 +3.48(+3.38%)
Mar 13, 2006 99.67 103.71 99.67 103.02 382,358 +3.52(+3.54%)
Mar 10, 2006 97.05 100.66 96.02 99.50 386,079 +2.45(+2.52%)
Mar 09, 2006 97.37 98.00 97.03 97.05 390,682 -1.05(-1.07%)
Mar 08, 2006 97.50 99.20 96.63 98.10 218,342 +0.04(+0.04%)
Mar 07, 2006 98.26 98.71 97.03 98.06 376,327 -0.32(-0.33%)
Mar 06, 2006 100.00 100.85 98.29 98.38 270,888 -1.60(-1.60%)
Mar 03, 2006 97.96 100.80 97.36 99.98 334,475 +1.53(+1.55%)
Mar 02, 2006 98.48 102.69 97.43 98.45 562,785 -0.30(-0.30%)
Mar 01, 2006 93.37 99.50 92.04 98.75 776,194 +7.07(+7.71%)
Feb 28, 2006 94.86 95.01 91.67 91.68 227,048 -3.18(-3.35%)
Feb 27, 2006 95.03 96.14 94.12 94.86 213,680 +0.00(+0.00%)
Feb 24, 2006 94.26 95.00 93.95 94.86 147,806 +0.38(+0.40%)
Feb 23, 2006 94.18 94.73 92.92 94.48 231,149 +0.86(+0.92%)
Feb 22, 2006 92.16 95.00 92.16 93.62 203,172 +1.04(+1.12%)
Feb 21, 2006 92.02 93.66 92.02 92.58 215,405 +0.02(+0.02%)
Feb 17, 2006 91.73 93.20 91.50 92.56 255,159 +0.15(+0.16%)
Feb 16, 2006 90.80 92.98 90.20 92.41 265,700 +1.57(+1.73%)
Feb 15, 2006 90.97 92.08 90.46 90.84 258,222 -0.39(-0.43%)
Feb 14, 2006 90.91 92.04 90.20 91.23 362,621 +0.72(+0.80%)
Feb 13, 2006 91.88 92.22 89.66 90.51 238,385 -1.85(-2.00%)
Feb 10, 2006 92.75 93.24 90.94 92.36 260,953 -0.64(-0.69%)
Feb 09, 2006 93.00 94.46 92.85 93.00 166,168 +0.03(+0.03%)
Feb 08, 2006 93.86 94.35 92.48 92.97 214,214 -0.42(-0.45%)
Feb 07, 2006 93.15 94.42 92.03 93.39 321,713 -0.18(-0.19%)
Feb 06, 2006 93.13 93.98 92.57 93.57 192,015 +0.39(+0.42%)
Feb 03, 2006 91.55 94.25 91.10 93.18 294,933 +1.55(+1.69%)
Feb 02, 2006 91.49 93.12 90.52 91.63 483,945 +0.13(+0.14%)
Feb 01, 2006 91.58 94.12 90.11 91.50 1,225,121 -4.61(-4.80%)
Jan 31, 2006 98.62 99.54 95.22 96.11 679,141 -3.43(-3.45%)
Jan 30, 2006 98.68 101.99 98.57 99.54 509,514 +1.60(+1.63%)
Jan 27, 2006 95.70 98.50 95.70 97.94 331,520 +2.24(+2.34%)
Jan 26, 2006 94.75 96.70 93.47 95.70 215,235 +1.27(+1.34%)
Jan 25, 2006 92.61 95.27 92.61 94.43 334,488 +2.84(+3.10%)
Jan 24, 2006 91.78 93.56 90.88 91.59 340,853 -0.36(-0.39%)
Jan 23, 2006 93.50 94.46 87.60 91.95 887,887 -1.29(-1.38%)
Jan 20, 2006 95.95 95.95 93.16 93.24 385,687 -2.22(-2.33%)
Jan 19, 2006 94.50 96.00 94.50 95.46 227,780 +1.22(+1.29%)
Jan 18, 2006 93.53 95.45 93.18 94.24 279,721 -0.75(-0.79%)
Jan 17, 2006 95.00 96.84 94.62 94.99 265,903 -0.64(-0.67%)
Jan 13, 2006 93.99 96.45 93.13 95.63 277,353 +2.05(+2.19%)
Jan 12, 2006 92.69 95.50 92.25 93.58 423,100 -1.87(-1.96%)
Jan 11, 2006 95.00 99.64 94.11 95.45 591,169 +1.02(+1.08%)
Jan 10, 2006 93.38 95.60 93.26 94.43 415,904 -2.07(-2.15%)
Jan 09, 2006 94.39 99.98 93.40 96.50 718,844 +1.98(+2.09%)
Jan 06, 2006 89.91 96.33 89.30 94.52 1,122,134 +6.81(+7.76%)
Jan 05, 2006 86.40 88.19 86.16 87.71 215,118 +1.32(+1.53%)
Jan 04, 2006 86.96 87.71 86.00 86.39 323,255 -0.62(-0.71%)
Jan 03, 2006 82.78 87.51 82.78 87.01 548,185 +4.34(+5.25%)
Dec 30, 2005 83.60 83.60 82.25 82.67 186,679 -1.18(-1.41%)
Dec 29, 2005 83.92 84.91 83.64 83.85 122,574 -0.13(-0.15%)
Dec 28, 2005 83.23 84.46 83.10 83.98 164,700 +0.75(+0.90%)
Dec 27, 2005 83.76 84.16 83.00 83.23 197,900 -0.47(-0.56%)
Dec 23, 2005 83.15 83.80 83.07 83.70 100,348 +0.36(+0.43%)
Dec 22, 2005 81.92 83.58 81.62 83.34 240,235 +1.68(+2.06%)
Dec 21, 2005 79.51 81.83 79.51 81.66 202,395 +2.02(+2.54%)
Dec 20, 2005 79.12 81.00 79.12 79.64 277,544 -0.42(-0.52%)
Dec 19, 2005 80.99 82.00 80.00 80.06 257,156 -0.43(-0.53%)
Dec 16, 2005 78.79 82.35 78.78 80.49 688,104 +2.87(+3.70%)
Dec 15, 2005 77.10 77.84 75.69 77.62 183,622 +0.43(+0.56%)
Dec 14, 2005 77.40 78.31 77.04 77.19 195,468 -0.50(-0.64%)
Dec 13, 2005 77.73 78.48 77.36 77.69 136,196 +0.12(+0.15%)
Dec 12, 2005 78.09 78.25 77.09 77.57 148,518 +0.02(+0.03%)
Dec 09, 2005 76.19 78.09 76.19 77.55 208,361 +1.20(+1.57%)
Dec 08, 2005 76.23 77.41 75.77 76.35 202,748 -0.14(-0.18%)
Dec 07, 2005 75.33 76.76 75.01 76.49 274,523 +1.49(+1.99%)
Dec 06, 2005 73.98 76.24 73.56 75.00 544,737 +1.81(+2.47%)
Dec 05, 2005 74.25 74.51 72.51 73.19 275,552 -1.51(-2.02%)
Dec 02, 2005 75.60 75.60 74.28 74.70 228,032 -0.92(-1.22%)
Dec 01, 2005 74.00 75.97 74.00 75.62 226,400 +1.75(+2.37%)
Nov 30, 2005 75.05 75.38 73.87 73.87 346,923 -1.10(-1.47%)
Nov 29, 2005 74.75 75.44 74.75 74.97 212,274 +0.33(+0.44%)
Nov 28, 2005 77.62 77.90 74.62 74.64 240,895 -2.73(-3.53%)
Nov 25, 2005 77.19 77.85 77.02 77.37 41,734 -0.12(-0.15%)
Nov 23, 2005 77.08 78.10 77.08 77.49 159,969 +0.21(+0.27%)
Nov 22, 2005 78.03 78.74 77.07 77.28 210,080 -0.82(-1.05%)
Nov 21, 2005 78.09 78.40 77.29 78.10 144,982 -0.10(-0.13%)
Nov 18, 2005 78.05 79.36 77.66 78.20 268,516 +0.75(+0.97%)
Nov 17, 2005 76.30 77.95 76.04 77.45 287,836 +1.04(+1.36%)
Nov 16, 2005 77.30 77.30 75.63 76.41 185,919 -0.57(-0.74%)
Nov 15, 2005 78.23 78.74 76.71 76.98 198,714 -1.48(-1.89%)
Nov 14, 2005 77.75 78.98 77.20 78.46 381,717 +1.06(+1.37%)
Nov 11, 2005 74.92 77.50 74.87 77.40 449,141 +3.20(+4.31%)
Nov 10, 2005 73.00 74.85 72.65 74.20 333,506 +1.89(+2.61%)
Nov 09, 2005 72.23 72.61 71.65 72.31 187,927 -0.19(-0.26%)
Nov 08, 2005 72.72 73.24 72.20 72.50 266,288 -0.58(-0.79%)
Nov 07, 2005 73.00 73.53 72.49 73.08 160,162 -0.32(-0.44%)
Nov 04, 2005 73.10 73.61 72.78 73.40 211,583 -0.14(-0.19%)
Nov 03, 2005 72.87 74.47 72.87 73.54 300,978 +0.74(+1.02%)
Nov 02, 2005 70.53 72.90 70.40 72.80 430,326 +1.90(+2.68%)
Nov 01, 2005 70.37 72.14 70.37 70.90 425,154 +0.00(+0.00%)
Oct 31, 2005 69.00 71.65 68.43 70.90 726,097 +3.34(+4.94%)
Oct 28, 2005 67.36 69.88 65.70 67.56 1,549,192 -7.02(-9.41%)
Oct 27, 2005 75.00 75.50 73.18 74.58 781,356 -0.61(-0.81%)
Oct 26, 2005 75.34 76.30 74.80 75.19 247,025 -0.05(-0.07%)
Oct 25, 2005 75.17 75.40 73.61 75.24 335,340 +0.11(+0.15%)
Oct 24, 2005 73.14 75.13 72.77 75.13 412,011 +2.75(+3.80%)
Oct 21, 2005 71.01 72.69 70.86 72.38 438,507 +1.90(+2.70%)
Oct 20, 2005 70.22 71.18 69.80 70.48 253,010 +0.26(+0.37%)
Oct 19, 2005 69.51 70.23 68.06 70.22 254,114 +0.86(+1.24%)
Oct 18, 2005 69.62 70.35 69.35 69.36 209,182 -0.16(-0.23%)
Oct 17, 2005 69.00 69.53 68.43 69.52 175,485 +0.67(+0.97%)
Oct 14, 2005 68.60 69.36 67.99 68.85 301,829 +0.64(+0.94%)
Oct 13, 2005 67.59 68.36 66.50 68.21 243,751 +0.88(+1.31%)
Oct 12, 2005 66.70 67.57 65.44 67.33 443,174 +0.33(+0.49%)
Oct 11, 2005 67.38 68.00 66.85 67.00 232,350 -0.08(-0.12%)
Oct 10, 2005 67.63 68.05 66.64 67.08 180,825 -0.36(-0.53%)
Oct 07, 2005 66.71 67.62 65.92 67.44 291,280 +1.23(+1.86%)
Oct 06, 2005 66.61 68.18 64.66 66.21 915,018 -3.22(-4.64%)
Oct 05, 2005 69.93 71.00 68.64 69.43 326,754 -0.18(-0.26%)
Oct 04, 2005 71.53 71.99 69.50 69.61 274,528 -1.62(-2.27%)
Oct 03, 2005 70.80 71.90 69.72 71.23 300,075 +0.94(+1.34%)
Sep 30, 2005 69.66 70.67 69.50 70.29 171,508 +0.12(+0.17%)
Sep 29, 2005 68.60 70.70 68.14 70.17 346,519 +1.56(+2.27%)
Sep 28, 2005 68.94 69.58 68.25 68.61 177,465 -0.12(-0.17%)
Sep 27, 2005 68.48 69.50 68.06 68.73 220,487 -0.24(-0.35%)
Sep 26, 2005 69.40 70.00 68.27 68.97 321,008 -0.08(-0.12%)
Sep 23, 2005 69.05 69.23 66.49 69.05 297,757 +1.97(+2.94%)
Sep 22, 2005 67.08 68.08 64.39 67.08 421,495 -0.70(-1.03%)
Sep 21, 2005 68.80 69.03 67.53 67.78 322,772 -1.45(-2.09%)
Sep 20, 2005 68.78 70.48 68.16 69.23 556,210 +0.88(+1.29%)
Sep 19, 2005 70.55 71.20 68.09 68.35 1,027,141 -4.86(-6.64%)
Sep 16, 2005 73.45 73.74 72.99 73.21 308,504 +0.32(+0.44%)
Sep 15, 2005 74.45 74.67 72.72 72.89 354,902 -1.34(-1.81%)
Sep 14, 2005 73.80 75.80 73.73 74.23 422,100 +0.50(+0.68%)
Sep 13, 2005 74.22 74.65 73.08 73.73 337,270 -0.64(-0.86%)
Sep 12, 2005 75.30 76.00 74.23 74.37 274,014 -1.03(-1.37%)
Sep 09, 2005 75.00 75.70 74.99 75.40 333,148 +0.62(+0.82%)
Sep 08, 2005 75.70 76.00 74.66 74.78 425,046 -1.36(-1.78%)
Sep 07, 2005 78.18 78.65 75.81 76.14 574,793 -1.86(-2.38%)
Sep 06, 2005 76.20 78.18 76.18 78.00 399,864 +1.93(+2.54%)
Sep 02, 2005 76.49 76.80 75.27 76.07 178,158 -0.13(-0.17%)
Sep 01, 2005 77.20 77.82 76.11 76.20 246,580 -0.80(-1.04%)
Aug 31, 2005 75.10 77.00 75.10 77.00 313,473 +1.60(+2.12%)
Aug 30, 2005 75.56 75.83 74.91 75.40 252,662 -0.08(-0.11%)
Aug 29, 2005 74.15 75.77 73.25 75.48 292,494 +1.38(+1.86%)
Aug 26, 2005 73.81 74.43 73.29 74.10 343,099 +0.11(+0.15%)
Aug 25, 2005 76.26 76.42 73.47 73.99 501,682 -1.70(-2.25%)
Aug 24, 2005 76.47 78.00 75.46 75.69 330,479 -1.01(-1.32%)
Aug 23, 2005 77.40 78.35 76.25 76.70 354,393 -0.98(-1.26%)
Aug 22, 2005 75.80 77.93 75.12 77.68 564,975 +2.26(+3.00%)
Aug 19, 2005 76.48 77.08 75.06 75.42 364,803 -0.73(-0.96%)
Aug 18, 2005 77.00 77.40 75.99 76.15 305,447 -1.19(-1.54%)
Aug 17, 2005 77.20 77.95 76.30 77.34 346,164 +0.94(+1.23%)
Aug 16, 2005 79.76 80.13 75.76 76.40 1,134,075 -5.00(-6.14%)
Aug 15, 2005 76.70 82.05 76.34 81.40 1,281,539 +5.08(+6.66%)
Aug 12, 2005 77.20 77.20 75.92 76.32 331,892 -0.81(-1.05%)
Aug 11, 2005 75.52 77.75 75.15 77.13 506,539 +2.02(+2.69%)
Aug 10, 2005 75.50 76.89 74.67 75.11 760,129 +1.75(+2.39%)
Aug 09, 2005 73.35 74.30 72.52 73.36 291,252 +0.70(+0.96%)
Aug 08, 2005 74.11 74.76 72.30 72.66 362,883 -0.73(-0.99%)
Aug 05, 2005 75.00 75.75 72.66 73.39 464,051 -1.98(-2.63%)
Aug 04, 2005 76.34 77.00 75.17 75.37 336,689 -1.08(-1.41%)
Aug 03, 2005 77.74 78.74 76.42 76.45 561,480 -1.76(-2.25%)
Aug 02, 2005 78.15 79.89 77.56 78.21 605,232 -0.04(-0.05%)
Aug 01, 2005 77.76 79.11 75.28 78.25 1,023,063 +1.10(+1.43%)
Jul 29, 2005 76.05 80.35 75.60 77.15 4,969,915 +10.97(+16.58%)
Jul 28, 2005 65.57 66.94 65.06 66.18 620,901 +0.68(+1.04%)
Jul 27, 2005 67.36 67.36 65.31 65.50 764,629 -4.10(-5.89%)
Jul 26, 2005 68.89 70.50 68.89 69.60 559,200 +0.85(+1.24%)
Jul 25, 2005 67.99 69.96 67.90 68.75 614,703 +0.95(+1.40%)
Jul 22, 2005 68.97 68.97 66.08 67.80 658,851 -1.45(-2.09%)
Jul 21, 2005 70.48 70.55 69.13 69.25 368,860 -1.08(-1.54%)
Jul 20, 2005 69.37 71.15 68.93 70.33 453,639 +0.33(+0.47%)
Jul 19, 2005 67.56 70.05 66.75 70.00 863,117 +2.78(+4.14%)
Jul 18, 2005 66.84 67.92 66.50 67.22 860,910 -0.60(-0.88%)
Jul 15, 2005 64.73 68.08 63.68 67.82 1,366,176 +3.78(+5.90%)
Jul 14, 2005 59.10 65.00 59.10 64.04 1,406,454 +6.02(+10.38%)
Jul 13, 2005 58.03 58.36 57.46 58.02 239,356 -0.21(-0.36%)
Jul 12, 2005 59.26 59.26 57.75 58.23 352,977 -0.49(-0.83%)
Jul 11, 2005 58.03 60.19 58.01 58.72 556,770 +0.57(+0.98%)
Jul 08, 2005 55.17 59.04 55.17 58.15 717,616 +2.65(+4.77%)
Jul 07, 2005 54.00 55.57 53.75 55.50 236,497 +1.29(+2.38%)
Jul 06, 2005 54.46 55.00 54.21 54.21 136,800 -0.10(-0.18%)
Jul 05, 2005 53.85 54.69 53.34 54.31 242,000 +0.31(+0.57%)
Jul 01, 2005 53.57 54.01 53.00 54.00 184,700 +0.96(+1.81%)
Jun 30, 2005 53.43 53.95 52.91 53.04 195,656 +0.01(+0.02%)
Jun 29, 2005 53.29 53.67 52.84 53.03 142,764 +0.14(+0.26%)
Jun 28, 2005 52.01 53.54 52.01 52.89 212,732 +0.70(+1.34%)
Jun 27, 2005 53.11 53.11 51.73 52.19 262,195 -0.70(-1.32%)
Jun 24, 2005 54.33 54.70 52.56 52.89 664,936 -1.17(-2.16%)
Jun 23, 2005 54.36 55.35 53.77 54.06 620,220 +1.31(+2.48%)
Jun 22, 2005 52.53 53.16 51.69 52.75 247,857 +0.54(+1.03%)
Jun 21, 2005 51.53 52.50 51.10 52.21 211,393 +1.00(+1.95%)
Jun 20, 2005 50.30 51.46 50.30 51.21 280,022 +0.81(+1.61%)
Jun 17, 2005 50.46 51.51 49.50 50.40 441,280 -1.31(-2.53%)
Jun 16, 2005 52.12 52.12 51.42 51.71 138,383 -0.29(-0.56%)
Jun 15, 2005 51.64 52.16 50.74 52.00 236,429 +0.23(+0.44%)
Jun 14, 2005 51.86 52.09 51.28 51.77 154,290 +0.01(+0.02%)
Jun 13, 2005 51.45 52.08 51.20 51.76 148,870 +0.07(+0.14%)
Jun 10, 2005 51.94 52.49 51.20 51.69 162,464 -0.10(-0.19%)
Jun 09, 2005 51.27 52.25 50.72 51.79 142,461 +0.68(+1.33%)
Jun 08, 2005 51.00 51.92 50.65 51.11 203,000 +0.00(+0.00%)
Jun 07, 2005 51.20 52.78 50.65 51.11 493,511 -1.49(-2.83%)
Jun 06, 2005 51.60 52.77 50.07 52.60 717,329 +0.77(+1.49%)
Jun 03, 2005 55.03 55.42 51.60 51.83 1,209,776 -3.66(-6.60%)
Jun 02, 2005 55.70 55.70 55.14 55.49 410,357 -0.18(-0.32%)
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.