Microsoft (NQ: MSFT )

232.33 USD +2.80 (+1.22%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.94 46.97 46.48 46.95 35,849,656 +0.90(+1.95%)
Oct 30, 2014 46.32 46.32 45.77 46.05 30,068,413 -0.57(-1.22%)
Oct 29, 2014 46.44 46.70 46.34 46.62 30,283,613 +0.13(+0.28%)
Oct 28, 2014 45.86 46.50 45.77 46.49 29,048,701 +0.58(+1.26%)
Oct 27, 2014 45.71 46.13 46.13 45.91 30,368,408 -0.22(-0.48%)
Oct 24, 2014 46.83 46.90 45.18 46.13 61,081,039 +1.11(+2.47%)
Oct 23, 2014 44.62 45.45 44.53 45.02 45,401,130 +0.64(+1.44%)
Oct 22, 2014 45.00 45.07 44.22 44.38 33,579,817 -0.50(-1.11%)
Oct 21, 2014 44.36 44.97 44.19 44.88 36,433,729 +0.80(+1.81%)
Oct 20, 2014 43.06 44.14 42.81 44.08 34,528,485 +0.45(+1.03%)
Oct 17, 2014 43.20 43.94 42.79 43.63 40,683,346 +0.89(+2.08%)
Oct 16, 2014 42.53 43.08 42.22 42.74 49,040,389 -0.48(-1.11%)
Oct 15, 2014 43.00 43.39 42.10 43.22 60,219,511 -0.51(-1.17%)
Oct 14, 2014 43.87 44.38 43.56 43.73 38,120,366 +0.08(+0.18%)
Oct 13, 2014 43.82 44.56 43.54 43.65 37,097,437 -0.38(-0.86%)
Oct 10, 2014 45.60 46.12 43.95 44.03 51,978,146 -1.82(-3.97%)
Oct 09, 2014 46.50 46.80 45.74 45.85 34,424,095 -0.93(-1.99%)
Oct 08, 2014 45.48 46.89 45.34 46.78 33,030,386 +1.25(+2.75%)
Oct 07, 2014 45.86 45.93 45.42 45.53 25,723,879 -0.56(-1.22%)
Oct 06, 2014 46.12 46.30 45.92 46.09 20,603,860 +0.00(+0.00%)
Oct 03, 2014 45.98 46.30 45.61 46.09 32,453,273 +0.33(+0.72%)
Oct 02, 2014 45.83 46.10 45.64 45.76 25,119,508 -0.14(-0.31%)
Oct 01, 2014 46.27 46.53 45.85 45.90 38,088,200 -0.46(-0.99%)
Sep 30, 2014 46.37 46.48 46.01 46.36 33,033,011 -0.08(-0.17%)
Sep 29, 2014 45.98 46.56 45.76 46.44 26,090,980 +0.03(+0.06%)
Sep 26, 2014 45.93 46.62 45.76 46.41 27,078,764 +0.37(+0.80%)
Sep 25, 2014 46.88 47.09 46.03 46.04 33,072,285 -1.04(-2.21%)
Sep 24, 2014 46.63 47.11 46.34 47.08 26,582,713 +0.52(+1.12%)
Sep 23, 2014 46.85 46.98 46.47 46.56 33,430,378 -0.50(-1.06%)
Sep 22, 2014 47.30 47.38 46.98 47.06 38,686,090 -0.46(-0.97%)
Sep 19, 2014 46.81 47.57 46.60 47.52 202,526,536 +0.84(+1.80%)
Sep 18, 2014 46.59 46.83 46.46 46.68 35,547,232 +0.16(+0.34%)
Sep 17, 2014 46.26 46.69 46.23 46.52 38,311,874 -0.24(-0.51%)
Sep 16, 2014 46.39 46.85 46.29 46.76 27,902,455 +0.52(+1.12%)
Sep 15, 2014 46.54 46.71 46.10 46.24 37,666,144 -0.45(-0.97%)
Sep 12, 2014 46.91 47.02 46.60 46.70 38,247,122 -0.30(-0.65%)
Sep 11, 2014 46.74 47.00 46.47 47.00 29,216,360 +0.16(+0.34%)
Sep 10, 2014 46.82 46.94 46.28 46.84 27,303,782 +0.08(+0.17%)
Sep 09, 2014 46.47 46.97 46.42 46.76 40,300,486 +0.29(+0.62%)
Sep 08, 2014 46.02 46.80 45.99 46.47 45,736,306 +0.56(+1.22%)
Sep 05, 2014 45.11 45.93 45.11 45.91 36,939,360 +0.65(+1.44%)
Sep 04, 2014 44.74 45.27 44.72 45.26 26,476,033 +0.30(+0.67%)
Sep 03, 2014 44.53 45.11 44.53 44.96 33,685,179 -0.13(-0.29%)
Sep 02, 2014 45.43 45.46 44.85 45.09 22,971,981 -0.34(-0.75%)
Aug 29, 2014 45.09 45.43 45.43 45.43 21,607,600 +0.55(+1.23%)
Aug 28, 2014 44.75 44.98 44.61 44.88 17,657,643 +0.01(+0.02%)
Aug 27, 2014 44.90 45.00 44.76 44.87 21,287,817 -0.14(-0.30%)
Aug 26, 2014 45.31 45.40 44.94 45.01 14,873,600 -0.16(-0.37%)
Aug 25, 2014 45.40 45.44 45.04 45.17 16,907,469 +0.02(+0.04%)
Aug 22, 2014 45.35 45.47 45.07 45.15 18,294,741 -0.07(-0.15%)
Aug 21, 2014 44.84 45.25 44.83 45.22 22,285,055 +0.27(+0.60%)
Aug 20, 2014 45.34 45.40 44.90 44.95 24,751,031 -0.38(-0.84%)
Aug 19, 2014 44.97 45.34 44.83 45.33 28,134,439 +0.22(+0.49%)
Aug 18, 2014 44.94 45.11 44.68 45.11 26,894,309 +0.32(+0.71%)
Aug 15, 2014 44.58 44.90 44.40 44.79 41,611,308 +0.52(+1.17%)
Aug 14, 2014 44.08 44.42 44.01 44.27 19,312,875 +0.19(+0.43%)
Aug 13, 2014 43.68 44.18 43.54 44.08 22,888,736 +0.56(+1.29%)
Aug 12, 2014 43.04 43.59 43.00 43.52 21,431,779 +0.32(+0.74%)
Aug 11, 2014 43.26 43.45 43.02 43.20 20,351,400 +0.00(+0.00%)
Aug 08, 2014 43.23 43.32 42.91 43.20 28,943,024 -0.03(-0.07%)
Aug 07, 2014 42.84 43.45 42.65 43.23 30,314,989 +0.49(+1.15%)
Aug 06, 2014 42.74 43.17 42.21 42.74 24,633,966 -0.34(-0.79%)
Aug 05, 2014 43.37 43.46 42.83 43.08 26,258,205 -0.29(-0.67%)
Aug 04, 2014 42.97 43.47 42.81 43.37 33,938,706 +0.51(+1.19%)
Aug 01, 2014 43.21 43.25 42.60 42.86 31,171,094 -0.30(-0.70%)
Jul 31, 2014 43.38 43.69 43.08 43.16 31,466,317 -0.42(-0.96%)
Jul 30, 2014 44.07 44.10 43.29 43.58 31,922,410 -0.31(-0.70%)
Jul 29, 2014 43.91 44.09 43.64 43.88 27,763,251 -0.09(-0.19%)
Jul 28, 2014 44.36 44.51 43.93 43.97 29,685,477 -0.53(-1.19%)
Jul 25, 2014 44.30 44.66 44.30 44.50 26,737,724 +0.10(+0.23%)
Jul 24, 2014 44.93 45.00 44.32 44.40 30,725,189 -0.47(-1.05%)
Jul 23, 2014 45.45 45.45 44.62 44.87 52,331,963 +0.04(+0.09%)
Jul 22, 2014 45.00 45.15 44.59 44.83 42,057,763 -0.00(-0.01%)
Jul 21, 2014 44.56 45.16 44.22 44.83 37,555,391 +0.15(+0.32%)
Jul 18, 2014 44.65 44.84 44.25 44.69 43,407,490 +0.16(+0.36%)
Jul 17, 2014 45.45 45.71 44.25 44.53 82,106,863 +0.45(+1.02%)
Jul 16, 2014 42.51 44.31 42.48 44.08 63,245,005 +1.63(+3.84%)
Jul 15, 2014 42.33 42.47 42.03 42.45 28,706,956 +0.31(+0.74%)
Jul 14, 2014 42.22 42.45 42.04 42.14 21,858,575 +0.05(+0.12%)
Jul 11, 2014 41.70 42.09 41.48 42.09 24,087,374 +0.40(+0.97%)
Jul 10, 2014 41.37 42.00 41.05 41.69 21,852,076 +0.02(+0.04%)
Jul 09, 2014 41.98 41.98 41.53 41.67 18,374,400 -0.11(-0.26%)
Jul 08, 2014 41.87 42.00 41.61 41.78 31,201,976 -0.21(-0.50%)
Jul 07, 2014 41.75 42.12 41.71 41.99 21,888,432 +0.19(+0.45%)
Jul 03, 2014 41.91 41.80 41.80 41.80 15,969,300 -0.10(-0.24%)
Jul 02, 2014 41.73 41.90 41.53 41.90 20,153,348 +0.03(+0.07%)
Jul 01, 2014 41.86 42.15 41.69 41.87 26,880,861 +0.17(+0.41%)
Jun 30, 2014 42.17 42.21 41.70 41.70 30,714,233 -0.55(-1.30%)
Jun 27, 2014 41.61 42.29 41.51 42.25 74,641,945 +0.53(+1.27%)
Jun 26, 2014 41.93 41.94 41.43 41.72 23,592,275 -0.31(-0.74%)
Jun 25, 2014 41.70 42.05 41.46 42.03 19,801,874 +0.28(+0.68%)
Jun 24, 2014 41.83 41.94 41.56 41.74 26,493,769 -0.25(-0.58%)
Jun 23, 2014 41.73 42.00 41.69 41.99 18,720,352 +0.31(+0.74%)
Jun 20, 2014 41.45 41.83 41.38 41.68 47,765,407 +0.17(+0.41%)
Jun 19, 2014 41.57 41.77 41.33 41.51 19,816,495 -0.14(-0.34%)
Jun 18, 2014 41.60 41.74 41.18 41.65 27,045,744 -0.03(-0.07%)
Jun 17, 2014 41.29 41.91 40.33 41.68 22,460,839 +0.18(+0.43%)
Jun 16, 2014 41.04 41.61 41.04 41.50 24,121,332 +0.27(+0.65%)
Jun 13, 2014 41.10 41.56 40.86 41.23 26,310,697 +0.65(+1.60%)
Jun 12, 2014 40.81 40.88 40.29 40.58 29,731,678 -0.28(-0.69%)
Jun 11, 2014 40.93 41.07 40.76 40.86 26,803,185 -0.25(-0.61%)
Jun 10, 2014 41.03 41.16 40.86 41.11 14,927,506 -0.37(-0.89%)
Jun 06, 2014 41.48 41.66 41.24 41.48 24,060,542 +0.27(+0.66%)
Jun 05, 2014 40.59 41.25 40.40 41.21 31,804,648 +0.89(+2.21%)
Jun 04, 2014 40.21 40.37 39.86 40.32 23,193,906 +0.03(+0.07%)
Jun 03, 2014 40.60 40.68 40.25 40.29 18,018,101 -0.50(-1.23%)
Jun 02, 2014 40.95 41.09 40.68 40.79 18,455,334 -0.15(-0.37%)
May 30, 2014 40.45 40.97 40.25 40.94 34,575,579 +0.60(+1.49%)
May 29, 2014 40.15 40.35 39.91 40.34 19,850,151 +0.33(+0.82%)
May 28, 2014 40.14 40.19 39.82 40.01 25,711,311 -0.18(-0.45%)
May 27, 2014 40.26 40.26 39.81 40.19 26,159,247 +0.07(+0.17%)
May 23, 2014 40.37 40.12 40.12 40.12 18,020,000 -0.03(-0.07%)
May 22, 2014 40.29 40.35 39.85 40.15 13,830,104 -0.20(-0.50%)
May 21, 2014 39.80 40.35 39.74 40.35 22,349,067 +0.67(+1.69%)
May 20, 2014 39.68 39.94 39.46 39.68 21,203,227 -0.07(-0.18%)
May 19, 2014 39.61 39.82 39.47 39.75 23,640,704 -0.08(-0.20%)
May 16, 2014 39.67 39.84 39.27 39.83 29,868,272 +0.23(+0.58%)
May 15, 2014 40.09 40.40 39.51 39.60 37,625,983 -0.64(-1.59%)
May 14, 2014 40.30 40.45 40.05 40.24 18,769,525 -0.18(-0.45%)
May 13, 2014 39.92 40.50 39.85 40.42 26,972,941 +0.45(+1.13%)
May 12, 2014 39.74 40.02 39.65 39.97 22,667,954 +0.43(+1.09%)
May 09, 2014 39.54 39.85 39.37 39.54 29,647,646 -0.10(-0.25%)
May 08, 2014 39.34 39.90 38.97 39.64 32,003,829 +0.22(+0.55%)
May 07, 2014 39.22 39.51 38.51 39.42 41,721,076 +0.36(+0.93%)
May 06, 2014 39.29 39.35 38.95 39.06 25,961,271 -0.37(-0.94%)
May 05, 2014 39.52 39.64 39.30 39.43 22,432,150 -0.26(-0.66%)
May 02, 2014 40.31 40.34 39.66 39.69 43,417,914 -0.31(-0.78%)
May 01, 2014 40.24 40.36 39.95 40.00 28,736,690 -0.40(-0.99%)
Apr 30, 2014 40.40 40.50 40.17 40.40 35,403,484 -0.11(-0.27%)
Apr 29, 2014 41.10 41.19 40.39 40.51 29,622,861 -0.36(-0.88%)
Apr 28, 2014 40.14 41.29 40.09 40.87 50,560,043 +0.96(+2.41%)
Apr 25, 2014 40.29 40.68 39.75 39.91 56,883,812 +0.05(+0.13%)
Apr 24, 2014 39.74 39.97 39.30 39.86 41,397,343 +0.17(+0.43%)
Apr 23, 2014 39.99 39.99 39.47 39.69 24,368,720 -0.30(-0.75%)
Apr 22, 2014 39.96 40.14 39.83 39.99 26,881,126 +0.05(+0.13%)
Apr 21, 2014 40.13 40.15 39.79 39.94 22,198,570 -0.07(-0.17%)
Apr 17, 2014 40.01 40.01 40.01 40.01 36,689,400 -0.39(-0.97%)
Apr 16, 2014 40.06 40.42 39.90 40.40 29,990,588 +0.65(+1.64%)
Apr 15, 2014 39.34 39.96 39.05 39.75 33,963,846 +0.57(+1.45%)
Apr 14, 2014 39.11 39.41 38.90 39.18 31,994,567 -0.03(-0.07%)
Apr 11, 2014 39.00 39.79 39.00 39.21 34,333,298 -0.15(-0.38%)
Apr 10, 2014 40.44 40.69 39.09 39.36 45,813,755 -1.11(-2.74%)
Apr 09, 2014 39.93 40.55 39.88 40.47 27,241,086 +0.65(+1.63%)
Apr 08, 2014 39.75 39.93 39.20 39.82 35,890,987 +0.02(+0.05%)
Apr 07, 2014 39.96 40.27 39.74 39.80 37,524,150 -0.07(-0.18%)
Apr 04, 2014 41.25 41.39 39.64 39.87 51,409,573 -1.14(-2.78%)
Apr 03, 2014 41.29 41.29 40.71 41.01 29,983,829 -0.34(-0.82%)
Apr 02, 2014 41.44 41.66 41.17 41.35 28,570,897 -0.07(-0.17%)
Apr 01, 2014 41.15 41.59 41.07 41.42 32,453,553 +0.43(+1.05%)
Mar 31, 2014 40.43 41.50 40.40 40.99 46,821,852 +0.69(+1.71%)
Mar 28, 2014 39.79 40.63 39.68 40.30 43,472,747 +0.94(+2.39%)
Mar 27, 2014 39.74 39.97 39.34 39.36 35,134,384 -0.43(-1.08%)
Mar 26, 2014 40.48 40.71 39.60 39.79 41,717,265 -0.55(-1.36%)
Mar 25, 2014 40.66 40.99 39.96 40.34 43,009,847 -0.16(-0.40%)
Mar 24, 2014 40.34 40.64 39.86 40.50 46,065,993 +0.34(+0.85%)
Mar 21, 2014 40.72 40.94 40.01 40.16 80,731,942 -0.17(-0.42%)
Mar 20, 2014 39.25 40.65 39.24 40.33 57,347,050 +1.06(+2.70%)
Mar 19, 2014 39.47 39.55 38.91 39.27 35,139,162 -0.28(-0.71%)
Mar 18, 2014 38.26 39.90 38.22 39.55 63,887,685 +1.50(+3.94%)
Mar 17, 2014 37.90 38.41 37.79 38.05 20,386,052 +0.35(+0.93%)
Mar 14, 2014 37.65 38.13 37.51 37.70 27,195,638 -0.19(-0.50%)
Mar 13, 2014 38.42 38.45 37.64 37.89 32,133,556 -0.38(-0.99%)
Mar 12, 2014 37.80 38.43 37.79 38.27 30,473,843 +0.25(+0.66%)
Mar 11, 2014 37.87 38.23 37.72 38.02 25,181,112 +0.20(+0.53%)
Mar 10, 2014 37.99 38.01 37.72 37.82 18,954,213 -0.08(-0.21%)
Mar 07, 2014 38.28 38.36 37.69 37.90 26,596,635 -0.25(-0.66%)
Mar 06, 2014 38.14 38.24 37.89 38.15 23,542,725 +0.04(+0.10%)
Mar 05, 2014 38.25 38.27 37.93 38.11 20,217,977 -0.30(-0.78%)
Mar 04, 2014 38.20 38.48 38.07 38.41 26,799,606 +0.63(+1.67%)
Mar 03, 2014 37.92 38.13 37.49 37.78 29,542,203 -0.53(-1.38%)
Feb 28, 2014 37.98 38.46 37.82 38.31 41,217,028 +0.45(+1.19%)
Feb 27, 2014 37.45 37.89 37.23 37.86 33,882,374 +0.39(+1.04%)
Feb 26, 2014 37.58 37.74 37.19 37.47 41,001,028 -0.07(-0.19%)
Feb 25, 2014 37.61 37.85 37.35 37.54 30,665,304 -0.15(-0.40%)
Feb 24, 2014 37.77 37.97 37.67 37.69 31,948,313 -0.29(-0.76%)
Feb 21, 2014 37.94 38.35 37.86 37.98 38,030,656 +0.23(+0.61%)
Feb 20, 2014 37.57 37.87 37.40 37.75 27,505,998 +0.24(+0.64%)
Feb 19, 2014 37.22 37.75 37.21 37.51 29,745,493 +0.09(+0.24%)
Feb 18, 2014 37.63 37.78 37.41 37.42 32,832,700 -0.20(-0.53%)
Feb 14, 2014 37.39 37.62 37.62 37.62 31,407,500 +0.01(+0.03%)
Feb 13, 2014 37.33 37.86 37.33 37.61 37,634,439 +0.14(+0.37%)
Feb 12, 2014 37.35 37.60 37.30 37.47 27,051,081 +0.30(+0.79%)
Feb 11, 2014 36.88 37.26 36.86 37.17 32,083,435 +0.38(+1.02%)
Feb 10, 2014 36.63 36.80 36.29 36.80 26,704,063 +0.24(+0.66%)
Feb 07, 2014 36.32 36.59 36.01 36.56 33,348,008 +0.38(+1.05%)
Feb 06, 2014 35.80 36.25 35.69 36.18 35,090,176 +0.36(+1.01%)
Feb 05, 2014 36.29 36.47 35.80 35.82 55,762,969 -0.53(-1.46%)
Feb 04, 2014 36.97 37.18 36.25 36.35 54,640,544 -0.13(-0.36%)
Feb 03, 2014 37.74 37.99 36.43 36.48 63,821,793 -1.36(-3.59%)
Jan 31, 2014 36.95 37.89 36.56 37.84 93,190,755 +0.98(+2.66%)
Jan 30, 2014 36.79 36.88 36.23 36.86 34,298,543 +0.20(+0.55%)
Jan 29, 2014 35.98 36.88 35.90 36.66 52,402,290 +0.39(+1.08%)
Jan 28, 2014 36.12 36.39 35.75 36.27 36,159,010 +0.24(+0.67%)
Jan 27, 2014 36.87 36.89 35.98 36.03 44,347,506 -0.78(-2.11%)
Jan 24, 2014 37.45 37.55 36.53 36.80 77,051,806 +0.75(+2.08%)
Jan 23, 2014 36.09 36.13 35.52 36.05 42,881,464 +0.12(+0.35%)
Jan 22, 2014 36.26 36.32 35.75 35.93 21,870,231 -0.24(-0.66%)
Jan 21, 2014 36.82 36.82 36.06 36.17 31,104,766 -0.21(-0.58%)
Jan 17, 2014 36.83 36.38 36.38 36.38 46,267,500 -0.51(-1.38%)
Jan 16, 2014 36.69 37.00 36.31 36.89 38,006,080 +0.13(+0.35%)
Jan 15, 2014 35.78 36.79 35.78 36.76 44,784,981 +0.98(+2.74%)
Jan 14, 2014 34.73 35.88 34.63 35.78 41,612,108 +0.80(+2.29%)
Jan 13, 2014 35.99 36.02 34.83 34.98 45,894,345 -1.06(-2.94%)
Jan 10, 2014 35.90 36.15 35.75 36.04 40,558,766 +0.51(+1.44%)
Jan 09, 2014 35.88 35.91 35.40 35.53 36,509,898 -0.23(-0.64%)
Jan 08, 2014 36.00 36.14 35.58 35.76 59,959,197 -0.65(-1.79%)
Jan 07, 2014 36.33 36.49 36.21 36.41 35,492,069 +0.28(+0.77%)
Jan 06, 2014 36.85 36.89 36.11 36.13 43,564,963 -0.78(-2.11%)
Jan 03, 2014 37.20 37.22 36.60 36.91 31,134,795 -0.25(-0.67%)
Jan 02, 2014 37.35 37.40 37.10 37.16 30,606,584 -0.25(-0.67%)
Dec 31, 2013 37.40 37.41 37.41 37.41 17,503,500 +0.12(+0.32%)
Dec 30, 2013 37.22 37.38 36.90 37.29 16,271,882 +0.00(+0.00%)
Dec 27, 2013 37.58 37.62 37.17 37.29 14,563,533 -0.15(-0.40%)
Dec 26, 2013 37.20 37.49 37.17 37.44 17,611,226 +0.36(+0.97%)
Dec 24, 2013 36.72 37.17 36.64 37.08 14,242,997 +0.46(+1.26%)
Dec 23, 2013 36.81 36.89 36.55 36.62 25,098,424 -0.18(-0.49%)
Dec 20, 2013 36.25 36.93 36.19 36.80 62,650,324 +0.55(+1.52%)
Dec 19, 2013 36.53 36.55 36.08 36.25 34,111,007 -0.33(-0.90%)
Dec 18, 2013 36.36 36.60 35.53 36.58 63,146,081 +0.06(+0.16%)
Dec 17, 2013 36.65 37.11 36.33 36.52 45,433,387 -0.36(-0.99%)
Dec 16, 2013 36.73 37.00 36.54 36.88 31,731,552 +0.19(+0.53%)
Dec 13, 2013 37.43 37.45 36.62 36.69 40,074,360 -0.53(-1.42%)
Dec 12, 2013 37.60 37.64 37.18 37.22 35,954,397 -0.39(-1.04%)
Dec 11, 2013 37.71 38.30 37.39 37.61 39,846,927 -0.50(-1.31%)
Dec 10, 2013 38.58 38.90 38.02 38.11 36,715,858 -0.60(-1.54%)
Dec 09, 2013 38.55 38.87 38.37 38.71 30,264,642 +0.35(+0.90%)
Dec 06, 2013 38.42 38.55 37.99 38.36 0 +0.36(+0.95%)
Dec 05, 2013 38.85 38.88 37.18 38.00 116,279,386 -0.94(-2.41%)
Dec 04, 2013 38.21 38.98 38.12 38.94 51,909,515 +0.63(+1.64%)
Dec 03, 2013 38.14 38.45 38.23 38.31 52,076,952 -0.14(-0.36%)
Dec 02, 2013 38.09 38.78 38.06 38.45 42,927,323 +0.32(+0.84%)
Nov 29, 2013 37.82 38.29 37.82 38.13 0 +0.53(+1.41%)
Nov 27, 2013 37.57 37.76 37.49 37.60 0 +0.25(+0.67%)
Nov 26, 2013 37.57 37.65 37.35 37.35 34,188,941 -0.29(-0.77%)
Nov 25, 2013 37.93 37.95 37.57 37.64 30,617,648 +0.07(+0.19%)
Nov 22, 2013 37.53 37.68 37.33 37.57 0 +0.17(+0.45%)
Nov 21, 2013 37.27 37.53 37.26 37.40 23,000,357 +0.32(+0.86%)
Nov 20, 2013 36.92 37.41 36.86 37.08 32,226,799 +0.34(+0.93%)
Nov 19, 2013 36.85 37.23 36.67 36.74 44,250,335 -0.46(-1.24%)
Nov 18, 2013 37.35 37.58 37.07 37.20 53,244,619 -0.64(-1.69%)
Nov 15, 2013 37.95 38.02 37.72 37.84 0 -0.18(-0.47%)
Nov 14, 2013 37.87 38.13 37.72 38.02 46,176,442 -0.13(-0.35%)
Nov 13, 2013 36.98 38.16 36.90 38.15 44,860,226 +0.79(+2.13%)
Nov 12, 2013 37.38 37.60 37.20 37.36 31,838,940 -0.23(-0.61%)
Nov 11, 2013 37.69 37.78 37.35 37.59 26,823,350 -0.19(-0.50%)
Nov 08, 2013 37.67 37.78 37.34 37.78 0 +0.28(+0.75%)
Nov 07, 2013 37.96 38.01 37.43 37.50 60,406,459 -0.68(-1.78%)
Nov 06, 2013 37.24 38.22 37.06 38.18 88,865,317 +1.54(+4.20%)
Nov 05, 2013 35.79 36.71 35.77 36.64 51,528,396 +0.70(+1.95%)
Nov 04, 2013 35.59 35.98 35.55 35.94 28,058,671 +0.41(+1.17%)
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.