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 31, 2007 31.12 31.16 30.61 30.69 85,393,526 -0.42(-1.35%)
May 30, 2007 30.55 31.13 30.51 31.11 57,443,292 +0.32(+1.04%)
May 29, 2007 30.49 30.83 30.39 30.79 42,373,764 +0.31(+1.02%)
May 25, 2007 30.28 30.66 30.18 30.48 47,726,416 +0.31(+1.03%)
May 24, 2007 30.54 30.80 29.96 30.17 64,050,759 -0.41(-1.34%)
May 23, 2007 30.84 30.84 30.57 30.58 46,335,557 -0.11(-0.36%)
May 22, 2007 30.90 30.93 30.66 30.69 40,014,195 -0.36(-1.16%)
May 21, 2007 30.73 31.16 30.73 31.05 42,419,465 +0.22(+0.71%)
May 18, 2007 30.94 30.99 30.58 30.83 58,452,958 -0.15(-0.48%)
May 17, 2007 31.03 31.14 30.96 30.98 41,854,016 -0.09(-0.29%)
May 16, 2007 31.00 31.09 30.81 31.07 45,836,090 +0.17(+0.55%)
May 15, 2007 30.90 31.09 30.84 30.90 75,033,402 -0.07(-0.23%)
May 14, 2007 30.84 30.99 30.81 30.97 70,284,555 +0.08(+0.26%)
May 11, 2007 30.57 30.98 30.55 30.89 43,520,096 +0.31(+1.01%)
May 10, 2007 30.68 30.93 30.53 30.58 55,398,550 -0.20(-0.65%)
May 09, 2007 30.70 30.93 30.57 30.78 51,735,195 +0.03(+0.10%)
May 08, 2007 30.68 30.94 30.58 30.75 60,553,813 +0.04(+0.13%)
May 07, 2007 30.50 30.76 30.48 30.71 59,889,163 +0.15(+0.49%)
May 04, 2007 30.68 30.70 30.29 30.56 104,393,642 -0.41(-1.32%)
May 03, 2007 30.60 31.00 30.53 30.97 82,036,930 +0.36(+1.18%)
May 02, 2007 30.39 30.69 30.30 30.61 80,706,781 +0.42(+1.38%)
May 01, 2007 29.94 30.42 29.90 30.19 73,564,165 +0.25(+0.84%)
Apr 30, 2007 30.10 30.37 29.94 29.94 67,791,976 -0.18(-0.60%)
Apr 27, 2007 30.10 30.74 30.00 30.12 128,304,388 +1.02(+3.51%)
Apr 26, 2007 29.09 29.35 28.91 29.10 69,771,492 +0.11(+0.38%)
Apr 25, 2007 28.86 29.00 28.69 28.99 39,482,416 +0.20(+0.69%)
Apr 24, 2007 28.79 28.96 28.59 28.79 34,238,629 +0.01(+0.03%)
Apr 23, 2007 28.96 28.99 28.67 28.78 41,985,427 -0.24(-0.83%)
Apr 20, 2007 29.00 29.10 28.70 29.02 61,622,098 +0.33(+1.15%)
Apr 19, 2007 28.34 28.89 28.26 28.69 44,828,040 +0.09(+0.31%)
Apr 18, 2007 28.61 28.67 28.36 28.60 41,778,183 -0.25(-0.87%)
Apr 17, 2007 28.63 28.89 28.56 28.85 33,170,154 +0.12(+0.42%)
Apr 16, 2007 28.60 28.75 28.21 28.73 30,740,193 +0.12(+0.42%)
Apr 13, 2007 28.43 28.70 28.10 28.61 36,002,840 +0.07(+0.25%)
Apr 12, 2007 28.06 28.62 28.04 28.54 43,764,550 +0.43(+1.53%)
Apr 11, 2007 28.30 28.57 27.99 28.11 44,365,760 -0.29(-1.02%)
Apr 10, 2007 28.50 28.64 28.22 28.40 38,643,335 -0.17(-0.60%)
Apr 09, 2007 28.57 28.72 28.39 28.57 31,384,525 +0.02(+0.07%)
Apr 05, 2007 28.32 28.65 28.30 28.55 30,196,455 +0.05(+0.18%)
Apr 04, 2007 28.01 28.78 27.90 28.50 63,254,676 +0.63(+2.26%)
Apr 03, 2007 27.86 28.06 27.75 27.87 39,835,214 +0.13(+0.47%)
Apr 02, 2007 27.89 27.93 27.56 27.74 41,977,553 -0.13(-0.47%)
Mar 30, 2007 27.75 27.95 27.50 27.87 47,060,915 +0.12(+0.43%)
Mar 29, 2007 27.84 27.84 27.49 27.75 42,629,815 +0.11(+0.40%)
Mar 28, 2007 27.58 28.00 27.40 27.64 49,025,483 -0.08(-0.29%)
Mar 27, 2007 28.04 28.16 27.65 27.72 58,979,772 -0.50(-1.77%)
Mar 26, 2007 27.94 28.22 27.70 28.22 47,491,449 +0.20(+0.71%)
Mar 23, 2007 28.22 28.27 27.80 28.02 50,519,741 -0.25(-0.88%)
Mar 22, 2007 28.52 28.55 28.01 28.27 47,948,870 -0.25(-0.88%)
Mar 21, 2007 27.94 28.52 27.56 28.52 75,794,008 +0.68(+2.44%)
Mar 20, 2007 27.93 28.16 27.76 27.84 47,910,662 +0.01(+0.04%)
Mar 19, 2007 27.34 27.83 27.20 27.83 49,411,960 +0.50(+1.83%)
Mar 16, 2007 27.39 27.48 27.20 27.33 65,037,802 +0.05(+0.18%)
Mar 15, 2007 27.32 27.47 27.20 27.28 51,746,612 -0.12(-0.44%)
Mar 14, 2007 26.82 27.40 26.73 27.40 75,727,877 +0.68(+2.54%)
Mar 13, 2007 27.44 27.40 26.71 26.72 75,157,093 -0.72(-2.62%)
Mar 12, 2007 27.24 27.48 27.13 27.44 36,514,923 +0.16(+0.59%)
Mar 09, 2007 27.42 27.48 27.03 27.28 80,113,952 -0.04(-0.15%)
Mar 08, 2007 27.72 27.85 26.60 27.32 72,173,207 -0.29(-1.05%)
Mar 07, 2007 27.76 27.90 27.55 27.61 52,044,714 -0.22(-0.79%)
Mar 06, 2007 27.80 27.94 27.65 27.83 49,363,559 +0.28(+1.02%)
Mar 05, 2007 27.49 27.91 27.41 27.55 56,463,279 -0.21(-0.76%)
Mar 02, 2007 28.02 28.16 27.76 27.76 63,256,101 -0.33(-1.17%)
Mar 01, 2007 27.82 28.33 27.73 28.09 80,175,752 -0.08(-0.28%)
Feb 28, 2007 27.95 28.25 27.92 28.17 86,462,500 +0.30(+1.08%)
Feb 27, 2007 28.71 28.97 27.79 27.87 87,194,181 -1.20(-4.13%)
Feb 26, 2007 28.96 29.12 28.82 29.07 63,530,414 +0.17(+0.59%)
Feb 23, 2007 29.22 29.28 28.89 28.90 63,853,597 -0.49(-1.67%)
Feb 22, 2007 29.31 29.54 29.16 29.39 57,754,640 +0.04(+0.14%)
Feb 21, 2007 28.75 29.39 28.74 29.35 68,609,940 +0.52(+1.80%)
Feb 20, 2007 28.63 28.86 28.47 28.83 53,986,080 +0.09(+0.31%)
Feb 16, 2007 28.87 28.94 28.65 28.74 109,355,517 -0.72(-2.44%)
Feb 15, 2007 29.58 29.65 29.22 29.46 63,861,121 +0.06(+0.20%)
Feb 14, 2007 29.17 29.69 29.15 29.40 55,589,066 +0.39(+1.34%)
Feb 13, 2007 29.04 29.20 28.96 29.01 50,348,635 +0.07(+0.24%)
Feb 12, 2007 28.89 29.09 28.83 28.94 52,774,454 -0.04(-0.14%)
Feb 09, 2007 29.35 29.40 28.93 28.98 69,825,600 -0.28(-0.96%)
Feb 08, 2007 29.24 29.80 29.20 29.26 48,752,491 -0.11(-0.37%)
Feb 07, 2007 29.64 29.70 29.25 29.37 65,146,682 -0.14(-0.47%)
Feb 06, 2007 29.59 29.75 29.22 29.51 79,281,114 -0.10(-0.34%)
Feb 05, 2007 29.97 30.02 29.41 29.61 99,129,540 -0.58(-1.92%)
Feb 02, 2007 30.82 30.84 30.13 30.19 60,404,189 -0.37(-1.21%)
Feb 01, 2007 30.84 30.94 30.37 30.56 55,355,898 -0.30(-0.97%)
Jan 31, 2007 30.41 31.10 30.35 30.86 74,009,852 +0.38(+1.25%)
Jan 30, 2007 30.57 30.64 30.14 30.48 61,908,482 -0.05(-0.16%)
Jan 29, 2007 30.65 30.78 30.34 30.53 57,610,884 -0.07(-0.23%)
Jan 26, 2007 31.22 31.23 30.60 30.60 96,095,286 +0.15(+0.49%)
Jan 25, 2007 31.08 31.48 30.45 30.45 98,143,346 -0.64(-2.06%)
Jan 24, 2007 30.78 31.30 30.65 31.09 58,534,011 +0.35(+1.14%)
Jan 23, 2007 30.63 30.96 30.52 30.74 49,183,241 +0.02(+0.07%)
Jan 22, 2007 31.06 31.12 30.51 30.72 56,144,841 -0.39(-1.25%)
Jan 19, 2007 30.72 31.11 30.69 31.11 75,827,158 +0.11(+0.35%)
Jan 18, 2007 31.15 31.37 30.80 31.00 56,370,567 -0.10(-0.32%)
Jan 17, 2007 31.26 31.44 31.01 31.10 58,536,694 -0.06(-0.19%)
Jan 16, 2007 31.25 31.45 31.03 31.16 62,379,769 -0.05(-0.16%)
Jan 12, 2007 30.65 31.39 30.64 31.21 103,972,407 +0.51(+1.66%)
Jan 11, 2007 29.76 30.75 29.65 30.70 99,473,187 +1.04(+3.51%)
Jan 10, 2007 29.80 29.89 29.43 29.66 55,045,481 -0.30(-1.00%)
Jan 09, 2007 30.00 30.18 29.73 29.96 44,637,144 +0.03(+0.10%)
Jan 08, 2007 29.65 30.10 29.53 29.93 50,220,227 +0.29(+0.98%)
Jan 05, 2007 29.61 29.75 29.45 29.64 44,607,231 -0.17(-0.57%)
Jan 04, 2007 29.70 29.97 29.44 29.81 45,828,562 -0.05(-0.17%)
Jan 03, 2007 29.90 30.25 29.40 29.86 76,936,037 +0.00(+0.00%)
Dec 29, 2006 29.86 30.15 29.83 29.86 41,753,172 -0.12(-0.40%)
Dec 28, 2006 29.86 30.03 29.81 29.98 26,704,079 -0.04(-0.13%)
Dec 27, 2006 29.99 30.13 29.91 30.02 31,249,656 +0.03(+0.10%)
Dec 26, 2006 29.53 30.00 29.40 29.99 37,098,579 +0.35(+1.18%)
Dec 22, 2006 29.83 29.86 29.62 29.64 37,971,757 -0.34(-1.13%)
Dec 21, 2006 30.13 30.14 29.89 29.98 32,270,586 -0.11(-0.37%)
Dec 20, 2006 29.99 30.24 29.97 30.09 31,441,543 +0.10(+0.33%)
Dec 19, 2006 29.71 30.17 29.53 29.99 53,829,498 +0.10(+0.33%)
Dec 18, 2006 30.19 30.26 29.78 29.89 56,986,825 -0.30(-0.99%)
Dec 15, 2006 30.10 30.23 30.03 30.19 102,784,131 +0.12(+0.40%)
Dec 14, 2006 29.54 30.08 29.52 30.07 85,866,867 +0.52(+1.76%)
Dec 13, 2006 29.60 29.60 29.32 29.55 46,002,530 +0.12(+0.41%)
Dec 12, 2006 29.56 29.63 29.22 29.43 68,861,677 -0.11(-0.37%)
Dec 11, 2006 29.19 29.75 29.11 29.54 107,712,024 +0.14(+0.48%)
Dec 08, 2006 28.82 29.40 28.80 29.40 108,861,216 +0.55(+1.91%)
Dec 07, 2006 28.96 29.07 28.81 28.85 46,832,286 -0.14(-0.48%)
Dec 06, 2006 29.10 29.13 28.87 28.99 48,586,823 -0.14(-0.48%)
Dec 05, 2006 29.36 29.40 29.03 29.13 45,607,515 -0.20(-0.68%)
Dec 04, 2006 29.23 29.52 29.17 29.33 55,144,630 +0.21(+0.72%)
Dec 01, 2006 29.23 29.30 28.90 29.12 72,257,272 -0.24(-0.82%)
Nov 30, 2006 29.42 29.57 29.33 29.36 53,362,500 -0.21(-0.71%)
Nov 29, 2006 29.44 29.78 29.43 29.57 58,775,463 +0.18(+0.61%)
Nov 28, 2006 29.34 29.42 29.13 29.39 52,604,858 -0.09(-0.31%)
Nov 27, 2006 29.69 29.74 29.33 29.48 72,722,337 -0.28(-0.94%)
Nov 24, 2006 29.66 29.84 29.64 29.76 20,470,194 -0.16(-0.53%)
Nov 22, 2006 29.97 30.00 29.82 29.92 44,132,211 +0.00(+0.00%)
Nov 21, 2006 29.91 30.00 29.79 29.92 66,455,047 +0.03(+0.10%)
Nov 20, 2006 29.52 30.00 29.50 29.89 85,704,061 +0.49(+1.67%)
Nov 17, 2006 29.28 29.54 29.28 29.40 49,356,715 -0.07(-0.24%)
Nov 16, 2006 29.13 29.64 29.13 29.47 64,328,811 +0.35(+1.20%)
Nov 15, 2006 29.12 29.36 29.11 29.12 63,968,812 -0.11(-0.37%)
Nov 14, 2006 29.28 29.42 29.07 29.23 63,012,920 -0.12(-0.41%)
Nov 13, 2006 29.19 29.46 29.16 29.35 47,271,855 +0.11(+0.38%)
Nov 10, 2006 29.17 29.29 29.15 29.24 37,855,747 -0.02(-0.07%)
Nov 09, 2006 29.11 29.40 29.00 29.26 89,412,569 +0.28(+0.97%)
Nov 08, 2006 28.78 29.23 28.66 28.98 77,420,281 +0.03(+0.10%)
Nov 07, 2006 28.86 29.07 28.80 28.95 56,511,255 +0.11(+0.38%)
Nov 06, 2006 28.77 29.05 28.76 28.84 60,448,737 +0.11(+0.38%)
Nov 03, 2006 28.85 28.93 28.61 28.73 41,127,524 -0.04(-0.14%)
Nov 02, 2006 28.71 28.86 28.58 28.77 58,674,435 -0.04(-0.14%)
Nov 01, 2006 28.78 28.99 28.70 28.81 75,910,265 +0.10(+0.35%)
Oct 31, 2006 28.66 28.85 28.56 28.71 61,951,245 +0.18(+0.63%)
Oct 30, 2006 28.35 28.84 28.32 28.53 47,301,082 +0.19(+0.67%)
Oct 27, 2006 28.49 28.79 28.25 28.34 89,044,192 -0.01(-0.04%)
Oct 26, 2006 28.33 28.41 28.04 28.35 70,072,427 +0.04(+0.14%)
Oct 25, 2006 28.28 28.46 28.14 28.31 40,717,739 +0.03(+0.11%)
Oct 24, 2006 28.43 28.43 28.13 28.28 61,411,552 -0.17(-0.60%)
Oct 23, 2006 28.30 28.69 28.18 28.45 48,650,035 +0.02(+0.07%)
Oct 20, 2006 28.39 28.49 28.17 28.43 48,906,684 +0.14(+0.49%)
Oct 19, 2006 28.35 28.45 28.12 28.29 44,751,531 -0.23(-0.81%)
Oct 18, 2006 28.50 28.70 28.26 28.52 40,631,651 +0.08(+0.28%)
Oct 17, 2006 28.24 28.51 28.17 28.44 40,122,696 -0.01(-0.04%)
Oct 16, 2006 28.48 28.60 28.33 28.45 49,745,011 +0.08(+0.28%)
Oct 13, 2006 28.34 28.69 28.31 28.37 129,753,977 +0.15(+0.53%)
Oct 12, 2006 27.58 28.29 27.54 28.22 120,179,883 +0.68(+2.47%)
Oct 11, 2006 27.46 27.67 27.42 27.54 37,219,678 -0.15(-0.54%)
Oct 10, 2006 27.69 27.75 27.44 27.69 34,598,786 -0.03(-0.11%)
Oct 09, 2006 27.80 27.93 27.62 27.72 33,371,247 -0.15(-0.54%)
Oct 06, 2006 27.76 28.00 27.65 27.87 36,452,080 -0.05(-0.18%)
Oct 05, 2006 27.92 28.11 27.78 27.92 81,977,116 -0.02(-0.07%)
Oct 04, 2006 27.39 27.96 27.37 27.94 82,202,552 +0.57(+2.08%)
Oct 03, 2006 27.37 27.48 27.21 27.37 39,386,218 +0.01(+0.04%)
Oct 02, 2006 27.32 27.49 27.15 27.36 52,908,141 +0.01(+0.04%)
Sep 29, 2006 27.35 27.42 27.21 27.35 34,291,684 -0.05(-0.18%)
Sep 28, 2006 27.47 27.52 27.26 27.40 44,184,674 -0.04(-0.15%)
Sep 27, 2006 27.18 27.47 27.12 27.44 66,380,794 +0.24(+0.88%)
Sep 26, 2006 26.91 27.32 26.88 27.20 55,354,524 +0.25(+0.93%)
Sep 25, 2006 26.81 27.19 26.79 26.95 67,881,720 +0.29(+1.09%)
Sep 22, 2006 26.83 26.85 26.48 26.66 47,733,089 -0.24(-0.89%)
Sep 21, 2006 27.24 27.25 26.85 26.90 58,495,164 -0.28(-1.03%)
Sep 20, 2006 27.01 27.23 26.99 27.18 71,677,258 +0.32(+1.19%)
Sep 19, 2006 26.74 26.94 26.72 26.86 43,055,533 +0.07(+0.26%)
Sep 18, 2006 26.74 27.04 26.67 26.79 49,135,045 -0.06(-0.22%)
Sep 15, 2006 26.66 26.94 26.49 26.85 126,129,008 +0.52(+1.97%)
Sep 14, 2006 25.99 26.50 25.98 26.33 74,324,940 +0.35(+1.35%)
Sep 13, 2006 25.82 26.10 25.49 25.98 37,707,919 +0.05(+0.19%)
Sep 12, 2006 25.90 25.98 25.72 25.93 52,279,694 +0.02(+0.08%)
Sep 11, 2006 25.43 25.95 25.42 25.91 55,602,604 +0.31(+1.21%)
Sep 08, 2006 25.53 25.79 25.46 25.60 36,866,905 +0.17(+0.67%)
Sep 07, 2006 25.48 25.70 25.39 25.43 51,267,400 -0.18(-0.70%)
Sep 06, 2006 25.51 25.72 25.51 25.61 50,161,462 +0.00(+0.00%)
Sep 05, 2006 25.69 25.96 25.56 25.61 44,222,766 -0.23(-0.89%)
Sep 01, 2006 25.89 25.97 25.64 25.84 31,594,607 +0.14(+0.54%)
Aug 31, 2006 25.87 25.98 25.68 25.70 26,421,263 -0.10(-0.39%)
Aug 30, 2006 25.85 25.89 25.64 25.80 30,258,744 -0.04(-0.15%)
Aug 29, 2006 25.92 25.98 25.63 25.84 42,721,167 -0.11(-0.42%)
Aug 28, 2006 25.84 26.00 25.69 25.95 34,191,049 +0.10(+0.39%)
Aug 25, 2006 25.71 26.00 25.69 25.85 33,115,925 +0.11(+0.43%)
Aug 24, 2006 25.82 25.86 25.50 25.74 35,933,322 +0.07(+0.27%)
Aug 23, 2006 25.64 25.95 25.52 25.67 44,648,574 +0.05(+0.20%)
Aug 22, 2006 26.01 26.25 25.62 25.62 89,316,966 -0.50(-1.91%)
Aug 21, 2006 25.66 26.13 25.56 26.12 88,398,344 +0.33(+1.28%)
Aug 18, 2006 25.00 25.80 24.98 25.79 128,008,669 +1.09(+4.41%)
Aug 17, 2006 24.70 24.75 24.61 24.70 45,330,952 +0.00(+0.00%)
Aug 16, 2006 24.61 24.73 24.47 24.70 52,299,621 +0.08(+0.32%)
Aug 15, 2006 24.55 24.65 24.44 24.62 48,994,921 +0.09(+0.37%)
Aug 14, 2006 24.52 24.60 24.35 24.53 45,901,866 +0.10(+0.41%)
Aug 11, 2006 24.43 24.45 24.20 24.43 30,255,521 -0.03(-0.12%)
Aug 10, 2006 24.37 24.60 24.34 24.46 31,750,380 +0.02(+0.08%)
Aug 09, 2006 24.49 24.64 24.34 24.44 44,322,624 +0.10(+0.41%)
Aug 08, 2006 24.39 24.52 24.20 24.34 58,134,940 +0.12(+0.50%)
Aug 07, 2006 24.28 24.48 24.19 24.22 36,861,740 -0.07(-0.29%)
Aug 04, 2006 24.41 24.49 24.15 24.29 45,690,632 +0.08(+0.33%)
Aug 03, 2006 24.18 24.48 24.15 24.21 43,155,341 -0.09(-0.37%)
Aug 02, 2006 24.12 24.40 24.03 24.30 46,447,211 +0.31(+1.29%)
Aug 01, 2006 24.02 24.20 23.85 23.99 49,017,931 -0.07(-0.29%)
Jul 31, 2006 24.07 24.42 24.01 24.06 40,321,957 -0.19(-0.78%)
Jul 28, 2006 24.08 24.28 24.06 24.25 51,705,946 +0.38(+1.59%)
Jul 27, 2006 24.58 24.60 23.77 23.87 85,386,992 -0.50(-2.05%)
Jul 26, 2006 24.12 24.53 24.10 24.37 54,947,592 +0.15(+0.62%)
Jul 25, 2006 24.00 24.29 23.90 24.22 60,069,671 +0.22(+0.92%)
Jul 24, 2006 24.01 24.11 23.79 24.00 59,586,779 +0.13(+0.54%)
Jul 21, 2006 24.04 24.15 23.00 23.87 175,487,681 +1.02(+4.46%)
Jul 20, 2006 23.43 23.45 22.78 22.85 76,801,801 -0.55(-2.35%)
Jul 19, 2006 22.82 23.46 22.72 23.40 82,197,347 +0.66(+2.90%)
Jul 18, 2006 22.59 22.76 22.48 22.74 65,091,734 +0.26(+1.16%)
Jul 17, 2006 22.29 22.61 22.26 22.48 37,053,566 +0.19(+0.85%)
Jul 14, 2006 22.28 22.55 22.23 22.29 67,499,267 +0.03(+0.13%)
Jul 13, 2006 22.37 22.61 22.25 22.26 73,096,865 -0.38(-1.68%)
Jul 12, 2006 22.80 22.88 22.62 22.64 77,378,168 -0.46(-1.99%)
Jul 11, 2006 23.37 23.37 22.74 23.10 88,690,305 -0.40(-1.70%)
Jul 10, 2006 23.43 23.66 23.38 23.50 50,566,038 +0.20(+0.86%)
Jul 07, 2006 23.39 23.55 23.30 23.30 63,169,625 -0.18(-0.77%)
Jul 06, 2006 23.45 23.61 23.42 23.48 44,775,875 +0.13(+0.56%)
Jul 05, 2006 23.48 23.52 23.30 23.35 53,093,522 -0.35(-1.48%)
Jul 03, 2006 23.53 23.72 23.45 23.70 25,711,432 +0.40(+1.72%)
Jun 30, 2006 23.54 23.65 23.30 23.30 73,083,522 -0.17(-0.73%)
Jun 29, 2006 23.32 23.63 23.22 23.47 121,405,800 +0.31(+1.34%)
Jun 28, 2006 22.96 23.25 22.91 23.16 71,925,699 +0.30(+1.31%)
Jun 27, 2006 22.89 23.16 22.84 22.86 84,758,866 +0.04(+0.18%)
Jun 26, 2006 22.65 22.89 22.63 22.82 53,644,000 +0.32(+1.42%)
Jun 23, 2006 22.85 22.87 22.50 22.50 60,530,568 -0.38(-1.66%)
Jun 22, 2006 23.06 23.17 22.78 22.88 81,054,822 -0.20(-0.87%)
Jun 21, 2006 22.61 23.15 22.53 23.08 94,407,107 +0.52(+2.30%)
Jun 20, 2006 22.54 22.76 22.50 22.56 90,604,171 +0.01(+0.04%)
Jun 19, 2006 22.14 22.60 22.12 22.55 129,632,252 +0.45(+2.04%)
Jun 16, 2006 21.90 22.28 21.79 22.10 147,506,764 +0.03(+0.14%)
Jun 15, 2006 22.01 22.13 21.80 22.07 121,637,599 +0.19(+0.87%)
Jun 14, 2006 21.59 21.94 21.55 21.88 86,083,927 +0.37(+1.72%)
Jun 13, 2006 21.73 22.03 21.46 21.51 113,175,765 -0.20(-0.92%)
Jun 12, 2006 21.96 22.10 21.70 21.71 74,325,878 -0.21(-0.96%)
Jun 09, 2006 22.15 22.19 21.89 21.92 52,575,260 -0.19(-0.86%)
Jun 08, 2006 22.03 22.21 21.97 22.11 104,124,499 +0.07(+0.32%)
Jun 07, 2006 22.15 22.39 22.01 22.04 73,829,583 -0.09(-0.41%)
Jun 06, 2006 22.55 22.56 21.98 22.13 126,602,548 -0.37(-1.64%)
Jun 05, 2006 22.72 22.73 22.49 22.50 63,918,460 -0.26(-1.14%)
Jun 02, 2006 22.85 22.99 22.67 22.76 73,935,588 -0.06(-0.26%)
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.