Microsoft (NQ: MSFT )

289.67 USD +3.53 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 26.14 26.35 26.02 26.23 37,393,000 +0.04(+0.15%)
May 27, 2004 26.16 26.19 25.92 26.19 49,071,900 +0.05(+0.19%)
May 26, 2004 25.99 26.15 25.85 26.14 50,306,900 +0.04(+0.15%)
May 25, 2004 25.71 26.19 25.60 26.10 66,615,000 +0.34(+1.32%)
May 24, 2004 26.05 26.17 25.74 25.76 56,250,500 -0.13(-0.50%)
May 21, 2004 25.97 26.20 25.78 25.89 57,809,300 +0.16(+0.62%)
May 20, 2004 25.75 25.87 25.59 25.73 52,089,900 +0.11(+0.43%)
May 19, 2004 26.03 26.27 25.62 25.62 60,052,800 -0.21(-0.81%)
May 18, 2004 25.70 25.97 25.64 25.83 58,158,600 +0.29(+1.14%)
May 17, 2004 25.47 25.79 25.42 25.54 55,149,600 -0.32(-1.24%)
May 14, 2004 26.00 26.17 25.64 25.86 43,775,300 -0.24(-0.92%)
May 13, 2004 25.82 26.19 25.79 26.10 63,861,500 +0.16(+0.62%)
May 12, 2004 25.87 26.00 25.43 25.94 64,145,600 +0.00(+0.00%)
May 11, 2004 26.09 26.11 25.79 25.94 57,917,200 +0.01(+0.04%)
May 10, 2004 25.63 26.05 25.62 25.93 64,621,400 +0.15(+0.58%)
May 07, 2004 26.03 26.38 25.75 25.78 68,290,200 -0.34(-1.30%)
May 06, 2004 26.16 26.34 26.03 26.12 62,693,900 -0.18(-0.68%)
May 05, 2004 26.32 26.60 26.25 26.30 51,841,700 -0.03(-0.11%)
May 04, 2004 26.35 26.54 26.02 26.33 55,496,400 -0.02(-0.08%)
May 03, 2004 26.19 26.52 26.19 26.35 65,916,200 +0.22(+0.84%)
Apr 30, 2004 26.59 26.75 25.96 26.13 66,172,200 -0.35(-1.32%)
Apr 29, 2004 26.51 26.94 26.31 26.48 77,787,296 -0.08(-0.30%)
Apr 28, 2004 27.01 27.05 26.47 26.56 72,842,200 -0.66(-2.42%)
Apr 27, 2004 27.16 27.37 27.13 27.22 80,716,800 -0.02(-0.07%)
Apr 26, 2004 27.45 27.55 27.10 27.24 89,391,000 -0.30(-1.09%)
Apr 23, 2004 27.40 27.72 27.34 27.54 258,268,992 +1.59(+6.13%)
Apr 22, 2004 25.51 25.99 25.47 25.95 99,207,696 +0.50(+1.96%)
Apr 21, 2004 25.36 25.49 25.20 25.45 49,252,000 +0.12(+0.47%)
Apr 20, 2004 25.65 25.88 25.28 25.33 59,902,600 -0.20(-0.78%)
Apr 19, 2004 25.08 25.60 25.06 25.53 44,592,100 +0.37(+1.47%)
Apr 16, 2004 25.33 25.40 25.11 25.16 51,768,600 -0.06(-0.24%)
Apr 15, 2004 25.53 25.73 25.10 25.22 73,756,896 -0.29(-1.14%)
Apr 14, 2004 25.39 25.68 25.38 25.51 61,079,600 +0.06(+0.24%)
Apr 13, 2004 25.68 25.77 25.41 25.45 56,971,500 -0.16(-0.62%)
Apr 12, 2004 25.48 25.74 25.43 25.61 38,786,800 +0.13(+0.51%)
Apr 08, 2004 25.82 25.85 25.36 25.48 45,294,600 -0.11(-0.43%)
Apr 07, 2004 25.74 25.78 25.35 25.59 63,268,900 -0.21(-0.81%)
Apr 06, 2004 25.77 25.90 25.66 25.80 48,992,000 -0.15(-0.58%)
Apr 05, 2004 25.81 25.98 25.73 25.95 53,800,300 +0.10(+0.39%)
Apr 02, 2004 25.48 25.90 25.44 25.85 98,043,800 +0.77(+3.07%)
Apr 01, 2004 24.95 25.11 24.85 25.08 69,051,904 +0.15(+0.60%)
Mar 31, 2004 25.20 25.20 24.87 24.93 70,533,200 -0.27(-1.07%)
Mar 30, 2004 25.21 25.33 25.03 25.20 59,010,400 -0.11(-0.43%)
Mar 29, 2004 25.25 25.40 25.00 25.31 51,881,600 +0.28(+1.12%)
Mar 26, 2004 25.11 25.51 25.00 25.03 61,584,900 -0.16(-0.64%)
Mar 25, 2004 24.60 25.24 24.58 25.19 85,677,904 +0.78(+3.20%)
Mar 24, 2004 24.38 24.58 24.18 24.41 97,584,704 +0.26(+1.08%)
Mar 23, 2004 24.65 24.66 24.11 24.15 91,696,304 -0.35(-1.43%)
Mar 22, 2004 24.48 24.84 24.01 24.50 127,605,200 -0.13(-0.53%)
Mar 19, 2004 24.77 24.94 24.56 24.63 86,281,600 -0.26(-1.04%)
Mar 18, 2004 24.96 25.03 24.58 24.89 123,231,000 -0.24(-0.96%)
Mar 17, 2004 25.25 25.46 25.11 25.13 56,241,400 -0.05(-0.20%)
Mar 16, 2004 25.26 25.37 25.10 25.18 65,453,800 +0.02(+0.08%)
Mar 15, 2004 25.30 25.43 25.06 25.16 68,835,296 -0.22(-0.87%)
Mar 12, 2004 25.38 25.51 25.23 25.38 64,137,100 +0.29(+1.16%)
Mar 11, 2004 25.18 25.78 25.07 25.09 90,536,304 -0.28(-1.10%)
Mar 10, 2004 25.65 25.80 25.35 25.37 75,155,800 -0.35(-1.36%)
Mar 09, 2004 25.80 25.97 25.54 25.72 81,111,696 -0.11(-0.43%)
Mar 08, 2004 26.31 26.35 25.81 25.83 69,367,800 -0.52(-1.97%)
Mar 05, 2004 26.23 26.60 26.20 26.35 59,849,800 -0.02(-0.08%)
Mar 04, 2004 26.33 26.42 26.21 26.37 44,023,200 +0.00(+0.00%)
Mar 03, 2004 26.35 26.55 26.22 26.37 54,998,700 -0.02(-0.08%)
Mar 02, 2004 26.61 26.69 26.35 26.39 66,331,000 -0.31(-1.16%)
Mar 01, 2004 26.63 26.72 26.50 26.70 51,912,300 +0.17(+0.64%)
Feb 27, 2004 26.47 26.62 26.35 26.53 58,266,500 +0.03(+0.11%)
Feb 26, 2004 26.59 26.65 26.41 26.50 66,602,700 -0.20(-0.75%)
Feb 25, 2004 26.90 26.99 26.61 26.70 64,275,700 -0.18(-0.67%)
Feb 24, 2004 26.61 26.95 26.55 26.88 55,426,500 +0.27(+1.01%)
Feb 23, 2004 26.73 26.76 26.48 26.61 50,256,800 +0.04(+0.15%)
Feb 20, 2004 26.66 26.80 26.50 26.57 57,821,900 +0.11(+0.42%)
Feb 19, 2004 26.92 26.98 26.43 26.46 61,840,600 -0.31(-1.16%)
Feb 18, 2004 26.90 27.11 26.74 26.77 50,334,700 -0.22(-0.82%)
Feb 17, 2004 26.72 27.10 26.59 26.99 43,477,000 +0.40(+1.50%)
Feb 13, 2004 26.98 27.06 26.50 26.59 67,541,104 -0.36(-1.34%)
Feb 12, 2004 27.09 27.15 26.93 26.95 44,537,000 -0.20(-0.74%)
Feb 11, 2004 26.97 27.23 26.85 27.15 51,515,300 +0.13(+0.48%)
Feb 10, 2004 26.87 27.15 26.82 27.02 37,790,600 +0.12(+0.45%)
Feb 09, 2004 27.19 27.23 26.85 26.90 48,108,500 -0.18(-0.66%)
Feb 06, 2004 27.03 27.19 26.93 27.08 47,209,600 +0.12(+0.45%)
Feb 05, 2004 27.06 27.17 26.83 26.96 55,527,500 -0.05(-0.19%)
Feb 04, 2004 27.22 27.43 27.01 27.01 60,648,000 -0.28(-1.03%)
Feb 03, 2004 27.40 27.55 27.18 27.29 47,993,800 -0.11(-0.40%)
Feb 02, 2004 27.61 27.80 27.24 27.40 62,891,800 -0.25(-0.90%)
Jan 30, 2004 27.84 27.90 27.55 27.65 40,528,700 -0.26(-0.93%)
Jan 29, 2004 27.81 27.95 27.57 27.91 63,748,400 +0.20(+0.72%)
Jan 28, 2004 28.30 28.44 27.47 27.71 71,336,000 -0.54(-1.91%)
Jan 27, 2004 28.64 28.72 28.22 28.25 63,196,200 -0.55(-1.91%)
Jan 26, 2004 28.49 28.83 28.32 28.80 58,299,600 +0.32(+1.12%)
Jan 23, 2004 28.28 28.76 28.22 28.48 127,259,104 +0.47(+1.68%)
Jan 22, 2004 28.36 28.44 27.94 28.01 78,425,200 -0.29(-1.02%)
Jan 21, 2004 28.13 28.30 27.85 28.30 53,570,600 +0.20(+0.71%)
Jan 20, 2004 27.98 28.20 27.93 28.10 63,068,500 +0.29(+1.04%)
Jan 16, 2004 27.71 27.88 27.53 27.81 63,983,400 +0.27(+0.98%)
Jan 15, 2004 27.55 27.72 27.42 27.54 58,504,100 -0.16(-0.58%)
Jan 14, 2004 27.52 27.73 27.47 27.70 43,907,000 +0.27(+0.98%)
Jan 13, 2004 27.55 27.64 27.26 27.43 51,555,900 -0.14(-0.51%)
Jan 12, 2004 27.67 27.73 27.35 27.57 55,845,200 -0.09(-0.33%)
Jan 09, 2004 28.03 28.06 27.59 27.66 67,079,900 -0.50(-1.78%)
Jan 08, 2004 28.39 28.48 28.00 28.16 58,810,800 -0.05(-0.18%)
Jan 07, 2004 28.17 28.31 28.01 28.21 54,298,200 -0.03(-0.11%)
Jan 06, 2004 28.19 28.28 28.07 28.24 46,950,800 +0.10(+0.36%)
Jan 05, 2004 27.73 28.18 27.72 28.14 67,333,696 +0.69(+2.51%)
Jan 02, 2004 27.58 27.77 27.33 27.45 44,487,700 +0.08(+0.29%)
Dec 31, 2003 27.42 27.55 27.23 27.37 42,198,900 -0.15(-0.55%)
Dec 30, 2003 27.41 27.55 27.40 27.52 34,406,600 +0.06(+0.22%)
Dec 29, 2003 27.21 27.53 27.16 27.46 40,426,700 +0.25(+0.92%)
Dec 26, 2003 27.05 27.25 27.00 27.21 12,076,900 +0.17(+0.63%)
Dec 24, 2003 27.14 27.16 27.00 27.04 19,924,200 -0.11(-0.41%)
Dec 23, 2003 27.17 27.34 27.01 27.15 39,609,000 -0.03(-0.11%)
Dec 22, 2003 27.16 27.43 26.97 27.18 43,894,800 -0.18(-0.66%)
Dec 19, 2003 27.49 27.55 27.19 27.36 76,856,400 -0.04(-0.15%)
Dec 18, 2003 27.10 27.45 27.05 27.40 61,177,800 +0.36(+1.33%)
Dec 17, 2003 27.04 27.08 26.85 27.04 53,712,300 -0.02(-0.07%)
Dec 16, 2003 26.83 27.16 26.77 27.06 73,978,000 +0.32(+1.20%)
Dec 15, 2003 27.05 27.10 26.68 26.74 88,860,600 +0.09(+0.34%)
Dec 12, 2003 26.69 26.81 26.50 26.65 69,154,096 +0.04(+0.15%)
Dec 11, 2003 26.59 26.77 26.28 26.61 79,309,000 +0.02(+0.08%)
Dec 10, 2003 26.45 26.63 26.38 26.59 82,853,696 +0.21(+0.80%)
Dec 09, 2003 26.44 26.61 26.25 26.38 103,547,104 +0.14(+0.53%)
Dec 08, 2003 26.12 26.34 25.81 26.24 90,504,000 +0.26(+1.00%)
Dec 05, 2003 25.96 26.48 25.92 25.98 96,610,896 -0.22(-0.84%)
Dec 04, 2003 25.72 26.23 25.66 26.20 87,202,400 +0.53(+2.06%)
Dec 03, 2003 25.82 26.07 25.62 25.67 93,121,600 +0.01(+0.04%)
Dec 02, 2003 25.95 26.09 25.61 25.66 85,121,696 -0.18(-0.70%)
Dec 01, 2003 25.90 26.21 25.50 25.84 101,914,600 +0.13(+0.51%)
Nov 28, 2003 25.50 25.75 25.40 25.71 33,402,600 +0.26(+1.02%)
Nov 26, 2003 25.61 25.63 25.32 25.45 69,758,400 +0.05(+0.20%)
Nov 25, 2003 25.87 25.95 25.38 25.40 85,663,800 -0.33(-1.28%)
Nov 24, 2003 25.33 25.81 25.28 25.73 99,463,800 +0.62(+2.47%)
Nov 21, 2003 25.33 25.38 25.08 25.11 70,712,896 +0.01(+0.04%)
Nov 20, 2003 25.17 25.63 25.08 25.10 106,845,696 -0.25(-0.99%)
Nov 19, 2003 25.29 25.54 25.17 25.35 78,853,296 +0.20(+0.80%)
Nov 18, 2003 25.33 25.84 25.12 25.15 106,868,304 +0.00(+0.00%)
Nov 17, 2003 25.39 25.44 24.84 25.15 103,900,200 -0.35(-1.37%)
Nov 14, 2003 25.70 26.02 25.44 25.50 83,146,400 -0.19(-0.74%)
Nov 13, 2003 25.86 25.93 25.45 25.69 78,949,504 -0.29(-1.12%)
Nov 12, 2003 25.85 26.14 25.60 25.98 75,877,296 +0.18(+0.70%)
Nov 11, 2003 26.01 26.08 25.67 25.80 64,990,700 -0.20(-0.77%)
Nov 10, 2003 26.12 26.23 26.00 26.00 54,579,100 -0.10(-0.38%)
Nov 07, 2003 26.38 26.49 26.03 26.10 57,822,100 -0.13(-0.50%)
Nov 06, 2003 26.26 26.30 26.00 26.23 68,189,800 +0.13(+0.50%)
Nov 05, 2003 26.15 26.32 26.00 26.10 61,514,400 +0.03(+0.12%)
Nov 04, 2003 26.59 26.62 26.01 26.07 84,026,096 -0.61(-2.29%)
Nov 03, 2003 26.35 26.75 26.29 26.68 57,772,300 +0.54(+2.07%)
Oct 31, 2003 26.37 26.44 26.11 26.14 69,623,696 +0.02(+0.08%)
Oct 30, 2003 27.01 27.04 25.91 26.12 98,729,400 -0.62(-2.32%)
Oct 29, 2003 27.16 27.25 26.66 26.74 73,551,504 -0.46(-1.69%)
Oct 28, 2003 27.09 27.22 26.88 27.20 71,752,600 +0.29(+1.08%)
Oct 27, 2003 26.91 27.10 26.82 26.91 65,619,100 +0.30(+1.13%)
Oct 24, 2003 27.27 27.40 26.42 26.61 210,558,304 -2.30(-7.96%)
Oct 23, 2003 28.72 29.08 28.10 28.91 67,357,904 +0.02(+0.07%)
Oct 22, 2003 29.03 29.21 28.80 28.89 48,798,500 -0.46(-1.57%)
Oct 21, 2003 29.35 29.43 29.17 29.35 44,166,800 +0.00(+0.00%)
Oct 20, 2003 28.95 29.37 28.80 29.35 38,794,500 +0.42(+1.45%)
Oct 17, 2003 29.28 29.29 28.80 28.93 49,960,000 -0.30(-1.03%)
Oct 16, 2003 28.91 29.31 28.80 29.23 42,232,500 +0.16(+0.55%)
Oct 15, 2003 29.20 29.26 28.70 29.07 57,242,100 +0.39(+1.36%)
Oct 14, 2003 28.66 28.77 28.48 28.68 34,851,300 -0.10(-0.35%)
Oct 13, 2003 28.98 29.10 28.50 28.78 39,320,300 -0.13(-0.45%)
Oct 10, 2003 28.91 29.20 28.67 28.91 37,604,700 -0.03(-0.10%)
Oct 09, 2003 29.22 29.35 28.80 28.94 62,653,300 +0.12(+0.42%)
Oct 08, 2003 29.36 29.36 28.68 28.82 46,989,100 -0.32(-1.10%)
Oct 07, 2003 29.01 29.37 28.92 29.14 52,356,800 -0.05(-0.17%)
Oct 06, 2003 29.15 29.30 28.91 29.19 34,047,600 +0.11(+0.38%)
Oct 03, 2003 29.16 29.46 28.93 29.08 57,303,000 +0.58(+2.04%)
Oct 02, 2003 28.45 28.75 28.19 28.50 38,143,600 -0.02(-0.07%)
Oct 01, 2003 28.03 28.63 27.81 28.52 58,375,900 +0.72(+2.59%)
Sep 30, 2003 28.59 28.61 27.75 27.80 63,333,700 -1.03(-3.57%)
Sep 29, 2003 28.41 28.91 28.10 28.83 47,380,300 +0.64(+2.27%)
Sep 26, 2003 28.27 28.78 28.14 28.19 49,864,700 -0.05(-0.18%)
Sep 25, 2003 28.47 28.96 28.22 28.24 56,224,500 -0.22(-0.77%)
Sep 24, 2003 29.61 29.70 28.42 28.46 66,336,500 -1.14(-3.85%)
Sep 23, 2003 29.12 29.71 28.88 29.60 57,827,800 +0.53(+1.82%)
Sep 22, 2003 29.39 30.00 28.81 29.07 65,678,700 -0.89(-2.97%)
Sep 19, 2003 29.76 29.97 29.52 29.96 92,433,800 +0.46(+1.56%)
Sep 18, 2003 28.49 29.51 28.42 29.50 67,268,096 +1.00(+3.51%)
Sep 17, 2003 28.76 28.95 28.47 28.50 47,221,600 -0.40(-1.38%)
Sep 16, 2003 28.41 28.95 28.32 28.90 52,060,600 +0.54(+1.90%)
Sep 15, 2003 28.37 28.61 28.33 28.36 41,432,300 +0.02(+0.07%)
Sep 12, 2003 27.48 28.40 27.45 28.34 55,777,200 +0.50(+1.80%)
Sep 11, 2003 27.66 28.11 27.59 27.84 37,813,300 +0.29(+1.05%)
Sep 10, 2003 28.03 28.18 27.48 27.55 54,763,500 -0.82(-2.89%)
Sep 09, 2003 28.65 28.71 28.31 28.37 44,315,200 -0.47(-1.63%)
Sep 08, 2003 28.39 28.92 28.34 28.84 46,105,300 +0.46(+1.62%)
Sep 05, 2003 28.23 28.75 28.17 28.38 64,024,500 -0.05(-0.18%)
Sep 04, 2003 28.10 28.47 27.99 28.43 59,840,800 +0.13(+0.46%)
Sep 03, 2003 27.42 28.40 27.38 28.30 109,437,800 +1.04(+3.82%)
Sep 02, 2003 26.70 27.30 26.47 27.26 74,168,896 +0.74(+2.79%)
Aug 29, 2003 26.46 26.55 26.35 26.52 34,503,000 +0.01(+0.04%)
Aug 28, 2003 26.50 26.58 26.24 26.51 46,211,200 +0.09(+0.34%)
Aug 27, 2003 26.51 26.58 26.30 26.42 30,633,900 -0.15(-0.56%)
Aug 26, 2003 26.31 26.67 25.96 26.57 47,546,000 +0.07(+0.26%)
Aug 25, 2003 26.31 26.54 26.23 26.50 36,132,900 +0.28(+1.07%)
Aug 22, 2003 26.78 26.95 26.21 26.22 65,846,300 -0.02(-0.08%)
Aug 21, 2003 26.65 26.73 26.13 26.24 63,802,700 -0.21(-0.79%)
Aug 20, 2003 26.30 26.53 26.00 26.45 56,739,300 -0.17(-0.64%)
Aug 19, 2003 25.85 26.65 25.77 26.62 72,952,896 +0.92(+3.58%)
Aug 18, 2003 25.56 25.83 25.46 25.70 45,817,400 +0.16(+0.63%)
Aug 15, 2003 25.61 25.66 25.43 25.54 27,607,900 -0.09(-0.35%)
Aug 14, 2003 25.66 25.71 25.52 25.63 37,338,300 +0.03(+0.12%)
Aug 13, 2003 25.79 25.89 25.50 25.60 39,636,900 -0.13(-0.51%)
Aug 12, 2003 25.71 25.77 25.45 25.73 38,208,400 +0.12(+0.47%)
Aug 11, 2003 25.61 25.99 25.54 25.61 36,433,900 +0.03(+0.12%)
Aug 08, 2003 25.88 25.98 25.50 25.58 33,241,400 -0.13(-0.51%)
Aug 07, 2003 25.72 25.81 25.45 25.71 44,258,500 +0.06(+0.23%)
Aug 06, 2003 25.54 26.19 25.43 25.65 56,294,900 -0.01(-0.04%)
Aug 05, 2003 26.31 26.54 25.60 25.66 58,825,800 -0.52(-1.99%)
Aug 04, 2003 26.15 26.41 25.75 26.18 51,825,600 +0.01(+0.04%)
Aug 01, 2003 26.33 26.51 26.12 26.17 42,649,700 -0.24(-0.91%)
Jul 31, 2003 26.60 26.99 26.31 26.41 64,504,800 +0.18(+0.69%)
Jul 30, 2003 26.46 26.57 26.17 26.23 41,240,300 -0.24(-0.91%)
Jul 29, 2003 26.88 26.90 26.24 26.47 62,391,100 -0.14(-0.53%)
Jul 28, 2003 26.94 27.00 26.49 26.61 52,658,300 -0.28(-1.04%)
Jul 25, 2003 26.28 26.95 26.07 26.89 54,173,000 +0.89(+3.42%)
Jul 24, 2003 26.78 26.92 25.98 26.00 53,556,600 -0.45(-1.70%)
Jul 23, 2003 26.42 26.65 26.14 26.45 49,828,200 +0.07(+0.27%)
Jul 22, 2003 26.28 26.56 26.13 26.38 51,791,000 +0.34(+1.31%)
Jul 21, 2003 26.87 26.91 26.00 26.04 48,480,800 -0.85(-3.16%)
Jul 18, 2003 27.11 27.23 26.75 26.89 63,388,400 +0.20(+0.75%)
Jul 17, 2003 27.14 27.27 26.54 26.69 72,805,000 -0.83(-3.02%)
Jul 16, 2003 27.56 27.62 27.20 27.52 49,838,900 +0.25(+0.92%)
Jul 15, 2003 27.47 27.53 27.10 27.27 53,567,600 -0.13(-0.47%)
Jul 14, 2003 27.63 27.81 27.05 27.40 60,464,400 +0.09(+0.33%)
Jul 11, 2003 26.95 27.45 26.89 27.31 50,377,300 +0.40(+1.49%)
Jul 10, 2003 27.25 27.42 26.59 26.91 55,350,800 -0.56(-2.04%)
Jul 09, 2003 27.56 27.70 27.25 27.47 62,300,700 -0.23(-0.83%)
Jul 08, 2003 27.26 27.80 27.25 27.70 61,896,800 +0.28(+1.02%)
Jul 07, 2003 27.02 27.55 26.95 27.42 88,960,800 +0.92(+3.47%)
Jul 03, 2003 26.69 26.95 26.41 26.50 39,440,900 -0.38(-1.41%)
Jul 02, 2003 26.50 26.93 26.45 26.88 94,069,296 +0.73(+2.79%)
Jul 01, 2003 25.59 26.20 25.39 26.15 60,926,000 +0.51(+1.99%)
Jun 30, 2003 25.94 26.12 25.50 25.64 48,073,100 +0.01(+0.04%)
Jun 27, 2003 25.95 26.34 25.53 25.63 76,040,304 -0.12(-0.47%)
Jun 26, 2003 25.39 26.51 25.21 25.75 51,758,100 +0.49(+1.94%)
Jun 25, 2003 25.64 25.99 25.14 25.26 60,483,500 -0.44(-1.71%)
Jun 24, 2003 25.65 26.04 25.52 25.70 51,820,300 -0.08(-0.31%)
Jun 23, 2003 26.14 26.24 25.49 25.78 52,584,500 -0.55(-2.09%)
Jun 20, 2003 26.34 26.38 26.01 26.33 86,048,896 +0.26(+1.00%)
Jun 19, 2003 26.09 26.39 26.01 26.07 63,626,900 +0.00(+0.00%)
Jun 18, 2003 25.98 26.43 25.71 26.07 89,957,696 +0.11(+0.42%)
Jun 17, 2003 25.64 26.14 25.53 25.96 122,213,904 +0.57(+2.24%)
Jun 16, 2003 24.80 25.42 24.67 25.39 69,658,600 +0.74(+3.00%)
Jun 13, 2003 25.20 25.25 24.49 24.65 55,157,500 -0.34(-1.36%)
Jun 12, 2003 24.97 25.14 24.74 24.99 66,177,700 +0.11(+0.44%)
Jun 11, 2003 24.67 24.96 24.42 24.88 75,768,600 +0.20(+0.81%)
Jun 10, 2003 23.94 24.75 23.85 24.68 80,655,296 +0.93(+3.92%)
Jun 09, 2003 23.72 23.98 23.60 23.75 73,610,000 +0.08(+0.34%)
Jun 06, 2003 24.44 24.56 23.65 23.67 119,629,400 -0.42(-1.74%)
Jun 05, 2003 24.47 24.52 24.01 24.09 115,877,904 -0.78(-3.14%)
Jun 04, 2003 24.99 25.22 24.74 24.87 83,484,600 -0.01(-0.04%)
Jun 03, 2003 24.75 24.92 24.57 24.88 61,058,200 +0.24(+0.97%)
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.