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 30, 2008 28.38 28.70 28.20 28.32 63,367,254 +0.01(+0.04%)
May 29, 2008 28.21 28.68 28.14 28.31 47,678,498 +0.13(+0.46%)
May 28, 2008 28.55 28.57 28.04 28.18 52,050,440 -0.26(-0.91%)
May 27, 2008 28.11 28.50 28.05 28.44 47,247,800 +0.39(+1.39%)
May 26, 2008 28.26 28.33 27.95 28.05 48,911,380 +0.00(+0.00%)
May 23, 2008 28.26 28.33 27.95 28.05 48,895,713 -0.42(-1.48%)
May 22, 2008 28.28 28.70 28.18 28.47 52,203,086 +0.22(+0.78%)
May 21, 2008 28.81 29.05 28.19 28.25 60,096,421 -0.51(-1.77%)
May 20, 2008 29.30 29.31 28.63 28.76 75,734,835 -0.70(-2.38%)
May 19, 2008 29.87 29.89 29.31 29.46 59,616,140 -0.53(-1.77%)
May 16, 2008 30.47 30.48 29.92 29.99 81,538,204 -0.46(-1.51%)
May 15, 2008 29.98 30.53 29.94 30.45 53,355,712 +0.52(+1.74%)
May 14, 2008 29.89 30.26 29.73 29.93 66,732,228 +0.15(+0.50%)
May 13, 2008 30.00 30.13 29.53 29.78 70,908,293 -0.21(-0.70%)
May 12, 2008 29.40 30.06 29.35 29.99 64,279,289 +0.60(+2.04%)
May 09, 2008 29.21 29.55 28.95 29.39 51,610,089 +0.12(+0.41%)
May 08, 2008 29.28 29.39 29.00 29.27 69,589,792 +0.06(+0.21%)
May 07, 2008 29.69 30.14 29.08 29.21 88,775,069 -0.49(-1.65%)
May 06, 2008 29.00 29.86 28.93 29.70 93,550,092 +0.62(+2.13%)
May 05, 2008 29.93 30.23 28.99 29.08 119,609,446 -0.16(-0.55%)
May 02, 2008 29.59 29.62 28.86 29.24 65,985,950 -0.16(-0.54%)
May 01, 2008 28.50 29.49 28.48 29.40 71,683,586 +0.88(+3.09%)
Apr 30, 2008 28.74 29.21 28.51 28.52 74,647,723 -0.12(-0.42%)
Apr 29, 2008 28.80 28.90 28.45 28.64 84,414,419 -0.35(-1.21%)
Apr 28, 2008 29.80 29.83 28.82 28.99 97,442,444 -0.84(-2.82%)
Apr 25, 2008 30.05 30.39 29.60 29.83 145,146,292 -1.97(-6.19%)
Apr 24, 2008 31.63 32.10 31.16 31.80 116,024,695 +0.35(+1.11%)
Apr 23, 2008 30.45 31.46 30.30 31.45 98,250,814 +1.20(+3.97%)
Apr 22, 2008 30.64 30.70 29.97 30.25 67,360,636 -0.17(-0.56%)
Apr 21, 2008 30.19 30.60 30.12 30.42 54,371,749 +0.42(+1.40%)
Apr 18, 2008 30.01 30.10 29.61 30.00 73,621,858 +0.78(+2.67%)
Apr 17, 2008 29.12 29.34 28.90 29.22 48,746,570 +0.27(+0.93%)
Apr 16, 2008 28.57 29.05 28.38 28.95 54,070,796 +0.70(+2.48%)
Apr 15, 2008 28.12 28.48 28.03 28.25 34,035,480 +0.19(+0.68%)
Apr 14, 2008 28.24 28.31 27.93 28.06 43,350,095 -0.22(-0.78%)
Apr 11, 2008 28.26 29.01 28.21 28.28 54,368,819 -0.83(-2.85%)
Apr 10, 2008 28.83 29.40 28.80 29.11 65,593,020 +0.22(+0.76%)
Apr 09, 2008 28.72 29.04 28.54 28.89 45,844,135 +0.14(+0.49%)
Apr 08, 2008 28.94 29.00 28.54 28.75 44,733,428 -0.41(-1.41%)
Apr 07, 2008 29.55 29.59 29.03 29.16 44,432,314 +0.00(+0.00%)
Apr 04, 2008 29.13 29.26 28.74 29.16 43,836,191 +0.16(+0.55%)
Apr 03, 2008 29.00 29.32 28.80 29.00 38,961,270 -0.16(-0.55%)
Apr 02, 2008 29.57 29.58 29.00 29.16 49,499,396 -0.34(-1.15%)
Apr 01, 2008 28.83 29.54 28.63 29.50 65,779,418 +1.12(+3.95%)
Mar 31, 2008 27.88 28.59 27.84 28.38 46,763,611 +0.47(+1.68%)
Mar 28, 2008 28.23 28.43 27.83 27.91 49,243,910 -0.14(-0.50%)
Mar 27, 2008 28.48 28.49 28.00 28.05 47,690,128 -0.51(-1.79%)
Mar 26, 2008 29.03 29.07 28.38 28.56 45,855,231 -0.58(-1.99%)
Mar 25, 2008 29.33 29.37 28.94 29.14 49,153,102 -0.03(-0.10%)
Mar 24, 2008 29.33 29.40 29.06 29.17 48,294,616 -0.01(-0.03%)
Mar 21, 2008 28.74 29.22 28.59 29.18 60,175,753 +0.00(+0.00%)
Mar 20, 2008 28.74 29.22 28.59 29.18 60,172,191 +0.56(+1.96%)
Mar 19, 2008 29.38 29.59 28.62 28.62 61,447,181 -0.80(-2.72%)
Mar 18, 2008 28.67 29.48 28.67 29.42 83,326,663 +1.12(+3.96%)
Mar 17, 2008 27.30 28.73 27.28 28.30 84,490,360 +0.34(+1.22%)
Mar 14, 2008 28.72 29.01 27.64 27.96 105,196,976 -0.66(-2.31%)
Mar 13, 2008 28.54 28.99 28.16 28.62 84,553,389 -0.01(-0.03%)
Mar 12, 2008 29.43 29.49 28.54 28.63 75,992,559 -0.65(-2.22%)
Mar 11, 2008 28.40 29.34 28.38 29.28 98,748,014 +1.23(+4.39%)
Mar 10, 2008 27.83 28.26 27.75 28.05 72,532,844 +0.18(+0.65%)
Mar 07, 2008 27.34 28.07 27.32 27.87 77,597,561 +0.30(+1.09%)
Mar 06, 2008 28.06 28.17 27.50 27.57 91,128,439 -0.55(-1.96%)
Mar 05, 2008 27.75 28.41 27.70 28.12 106,471,388 +0.53(+1.92%)
Mar 04, 2008 27.02 27.63 26.96 27.59 86,903,963 +0.60(+2.22%)
Mar 03, 2008 27.24 27.39 26.87 26.99 76,491,581 -0.21(-0.77%)
Feb 29, 2008 27.69 27.83 27.02 27.20 117,393,988 -0.73(-2.61%)
Feb 28, 2008 28.02 28.27 27.80 27.93 82,998,630 -0.33(-1.17%)
Feb 27, 2008 28.19 28.68 28.10 28.26 75,194,706 -0.12(-0.42%)
Feb 26, 2008 27.74 28.86 27.67 28.38 108,910,241 +0.54(+1.94%)
Feb 25, 2008 27.65 28.24 27.48 27.84 109,935,245 +0.16(+0.58%)
Feb 22, 2008 28.24 28.39 27.20 27.68 125,705,401 -0.42(-1.49%)
Feb 21, 2008 28.62 28.96 27.96 28.10 98,777,081 -0.12(-0.43%)
Feb 20, 2008 28.15 28.26 27.92 28.22 92,830,428 +0.05(+0.18%)
Feb 19, 2008 28.80 28.84 28.07 28.17 68,239,405 -0.25(-0.88%)
Feb 18, 2008 28.31 28.64 28.25 28.42 68,166,064 +0.00(+0.00%)
Feb 15, 2008 28.31 28.64 28.25 28.42 68,144,699 -0.08(-0.28%)
Feb 14, 2008 28.88 29.04 28.46 28.50 68,191,836 -0.46(-1.59%)
Feb 13, 2008 28.62 29.05 28.53 28.96 88,989,331 +0.62(+2.19%)
Feb 12, 2008 28.43 28.62 28.11 28.34 84,341,827 +0.13(+0.46%)
Feb 11, 2008 28.52 28.61 27.91 28.21 156,795,175 -0.35(-1.23%)
Feb 08, 2008 28.29 29.08 28.24 28.56 124,855,493 +0.44(+1.56%)
Feb 07, 2008 28.34 28.78 27.90 28.12 164,964,791 -0.40(-1.40%)
Feb 06, 2008 29.28 29.35 28.29 28.52 138,020,378 -0.55(-1.89%)
Feb 05, 2008 29.91 29.94 28.89 29.07 137,518,789 -1.12(-3.71%)
Feb 04, 2008 30.49 30.72 30.11 30.19 119,979,441 -0.26(-0.85%)
Feb 01, 2008 31.05 33.25 30.25 30.45 291,071,917 -2.15(-6.60%)
Jan 31, 2008 31.91 32.74 31.72 32.60 103,363,933 +0.40(+1.24%)
Jan 30, 2008 32.56 32.80 32.05 32.20 106,365,766 -0.40(-1.23%)
Jan 29, 2008 32.85 32.89 32.35 32.60 68,008,767 -0.12(-0.37%)
Jan 28, 2008 33.02 33.10 32.42 32.72 81,011,612 -0.22(-0.67%)
Jan 25, 2008 34.86 35.00 32.87 32.94 196,944,235 -0.31(-0.93%)
Jan 24, 2008 32.35 33.36 32.12 33.25 155,365,189 +1.32(+4.13%)
Jan 23, 2008 31.48 32.05 31.04 31.93 137,586,588 -0.06(-0.19%)
Jan 22, 2008 31.54 32.53 31.50 31.99 108,826,310 -1.02(-3.09%)
Jan 21, 2008 33.74 34.00 32.97 33.01 117,061,993 +0.00(+0.00%)
Jan 18, 2008 33.74 34.00 32.97 33.01 115,305,041 -0.10(-0.30%)
Jan 17, 2008 33.54 33.80 32.97 33.11 94,247,754 -0.12(-0.36%)
Jan 16, 2008 33.42 33.65 32.51 33.23 120,779,032 -0.77(-2.26%)
Jan 15, 2008 34.03 34.38 34.00 34.00 61,613,927 -0.39(-1.13%)
Jan 14, 2008 34.46 34.57 34.08 34.39 52,790,106 +0.48(+1.42%)
Jan 11, 2008 34.14 34.24 33.72 33.91 55,188,163 -0.42(-1.22%)
Jan 10, 2008 34.35 34.50 33.78 34.33 72,447,106 -0.11(-0.32%)
Jan 09, 2008 33.36 34.54 33.35 34.44 74,308,092 +0.99(+2.96%)
Jan 08, 2008 34.71 34.71 33.40 33.45 79,149,340 -1.16(-3.35%)
Jan 07, 2008 34.55 34.80 34.25 34.61 80,164,277 +0.23(+0.67%)
Jan 04, 2008 35.19 35.20 34.09 34.38 72,090,921 -0.99(-2.80%)
Jan 03, 2008 35.22 35.65 34.86 35.37 49,599,563 +0.15(+0.43%)
Jan 02, 2008 35.79 35.96 35.00 35.22 63,005,376 -0.38(-1.07%)
Jan 01, 2008 35.90 35.99 35.52 35.60 35,232,498 +0.00(+0.00%)
Dec 31, 2007 35.90 35.99 35.52 35.60 34,734,829 -0.52(-1.44%)
Dec 28, 2007 36.10 36.23 35.67 36.12 32,851,074 +0.15(+0.42%)
Dec 27, 2007 36.35 36.55 35.94 35.97 33,311,061 -0.64(-1.75%)
Dec 26, 2007 36.41 36.64 36.26 36.61 30,252,373 +0.03(+0.08%)
Dec 24, 2007 36.13 36.72 36.05 36.58 29,622,581 +0.52(+1.44%)
Dec 21, 2007 35.90 36.06 35.75 36.06 83,630,300 +0.54(+1.52%)
Dec 20, 2007 35.29 35.79 35.08 35.52 59,342,127 +0.73(+2.10%)
Dec 19, 2007 34.69 35.14 34.38 34.79 58,455,487 +0.05(+0.14%)
Dec 18, 2007 34.64 35.00 34.21 34.74 52,781,365 +0.35(+1.02%)
Dec 17, 2007 35.03 35.13 34.36 34.39 58,091,966 -0.92(-2.61%)
Dec 14, 2007 35.05 35.84 35.01 35.31 71,125,128 +0.09(+0.26%)
Dec 13, 2007 34.48 35.45 34.28 35.22 73,924,727 +0.75(+2.18%)
Dec 12, 2007 34.61 35.09 33.93 34.47 63,345,399 +0.37(+1.09%)
Dec 11, 2007 34.73 34.99 33.93 34.10 55,071,305 -0.66(-1.90%)
Dec 10, 2007 34.64 34.95 34.47 34.76 36,083,494 +0.23(+0.67%)
Dec 07, 2007 34.61 34.70 34.22 34.53 40,770,947 -0.02(-0.06%)
Dec 06, 2007 34.26 34.61 33.87 34.55 50,609,739 +0.40(+1.17%)
Dec 05, 2007 33.14 34.52 33.03 34.15 84,877,383 +1.38(+4.21%)
Dec 04, 2007 32.74 33.24 32.63 32.77 54,801,434 -0.15(-0.46%)
Dec 03, 2007 33.50 33.64 32.68 32.92 61,713,246 -0.68(-2.02%)
Nov 30, 2007 33.92 34.12 33.19 33.60 70,827,066 +0.01(+0.03%)
Nov 29, 2007 33.58 33.93 33.31 33.59 53,609,883 -0.11(-0.33%)
Nov 28, 2007 33.38 33.89 32.90 33.70 88,584,919 +0.64(+1.94%)
Nov 27, 2007 33.27 33.60 32.68 33.06 84,075,118 +0.09(+0.27%)
Nov 26, 2007 34.09 34.37 32.93 32.97 80,319,808 -1.14(-3.34%)
Nov 23, 2007 34.36 34.44 33.71 34.11 33,468,112 -0.12(-0.35%)
Nov 21, 2007 34.40 34.73 34.18 34.23 89,518,865 -0.35(-1.01%)
Nov 20, 2007 34.23 34.97 34.10 34.58 99,997,808 +0.62(+1.83%)
Nov 19, 2007 33.96 34.24 33.87 33.96 63,012,883 -0.13(-0.38%)
Nov 16, 2007 33.86 34.26 33.71 34.09 71,115,674 +0.33(+0.98%)
Nov 15, 2007 33.76 34.10 33.55 33.76 63,111,913 -0.17(-0.50%)
Nov 14, 2007 34.62 34.75 33.75 33.93 84,037,472 -0.53(-1.54%)
Nov 13, 2007 33.54 34.67 33.44 34.46 104,269,307 +1.08(+3.24%)
Nov 12, 2007 33.32 33.71 33.02 33.38 84,729,623 -0.35(-1.04%)
Nov 09, 2007 34.18 34.54 33.65 33.73 125,118,773 -1.01(-2.91%)
Nov 08, 2007 35.60 35.90 34.40 34.74 133,742,994 -0.78(-2.20%)
Nov 07, 2007 36.04 36.16 35.45 35.52 74,873,921 -0.89(-2.44%)
Nov 06, 2007 36.59 36.66 35.87 36.41 100,924,568 -0.32(-0.87%)
Nov 05, 2007 36.76 37.10 36.63 36.73 75,477,619 -0.33(-0.89%)
Nov 02, 2007 37.22 37.50 36.42 37.06 96,393,698 +0.00(+0.00%)
Nov 01, 2007 36.53 37.49 36.36 37.06 152,043,585 +0.25(+0.68%)
Oct 31, 2007 35.52 37.00 35.51 36.81 185,593,370 +1.24(+3.49%)
Oct 30, 2007 34.37 35.59 34.35 35.57 107,286,148 +1.00(+2.89%)
Oct 29, 2007 34.85 35.29 34.45 34.57 114,643,800 -0.46(-1.31%)
Oct 26, 2007 36.01 36.03 34.56 35.03 288,099,859 +3.04(+9.50%)
Oct 25, 2007 31.57 32.22 31.49 31.99 168,668,622 +0.74(+2.37%)
Oct 24, 2007 30.85 31.30 30.50 31.25 77,912,239 +0.35(+1.13%)
Oct 23, 2007 30.71 31.12 30.71 30.90 49,910,350 +0.39(+1.28%)
Oct 22, 2007 30.12 30.70 30.12 30.51 58,785,000 +0.34(+1.13%)
Oct 19, 2007 31.09 31.09 30.11 30.17 75,146,604 -0.99(-3.18%)
Oct 18, 2007 31.22 31.23 30.63 31.16 49,208,254 +0.08(+0.26%)
Oct 17, 2007 30.75 31.23 30.65 31.08 86,086,383 +0.76(+2.51%)
Oct 16, 2007 30.24 30.58 30.23 30.32 56,257,101 +0.28(+0.93%)
Oct 15, 2007 30.10 30.33 30.00 30.04 47,133,982 -0.13(-0.43%)
Oct 12, 2007 30.03 30.40 29.95 30.17 31,100,135 +0.26(+0.87%)
Oct 11, 2007 30.30 30.63 29.79 29.91 50,744,657 -0.32(-1.06%)
Oct 10, 2007 30.04 30.37 30.03 30.23 32,241,913 +0.13(+0.43%)
Oct 09, 2007 30.03 30.39 30.00 30.10 63,617,459 +0.26(+0.87%)
Oct 08, 2007 29.66 29.85 29.60 29.84 30,265,360 +0.00(+0.00%)
Oct 05, 2007 29.89 29.99 29.73 29.84 45,015,219 +0.13(+0.44%)
Oct 04, 2007 29.56 29.77 29.44 29.71 37,850,745 +0.26(+0.87%)
Oct 03, 2007 29.71 29.85 29.29 29.45 37,605,634 -0.25(-0.83%)
Oct 02, 2007 29.70 29.85 29.57 29.70 33,700,918 -0.07(-0.24%)
Oct 01, 2007 29.46 29.79 29.41 29.77 43,854,628 +0.31(+1.05%)
Sep 28, 2007 29.49 29.69 29.23 29.46 45,797,190 -0.03(-0.10%)
Sep 27, 2007 29.70 29.72 29.44 29.49 40,947,955 -0.01(-0.03%)
Sep 26, 2007 29.68 29.85 29.48 29.50 60,335,504 -0.06(-0.20%)
Sep 25, 2007 29.14 29.56 29.11 29.56 75,505,380 +0.48(+1.65%)
Sep 24, 2007 28.81 29.61 28.80 29.08 104,427,429 +0.43(+1.50%)
Sep 21, 2007 28.69 28.81 28.44 28.65 135,623,059 +0.23(+0.81%)
Sep 20, 2007 28.48 28.58 28.34 28.42 67,139,261 -0.25(-0.87%)
Sep 19, 2007 28.87 28.91 28.30 28.67 94,208,360 -0.26(-0.90%)
Sep 18, 2007 28.70 28.96 28.27 28.93 77,463,654 +0.20(+0.71%)
Sep 17, 2007 28.79 28.88 28.62 28.73 39,518,132 -0.32(-1.08%)
Sep 14, 2007 28.98 29.11 28.88 29.04 33,487,230 -0.12(-0.41%)
Sep 13, 2007 29.12 29.26 28.96 29.16 35,260,013 +0.23(+0.80%)
Sep 12, 2007 28.81 29.17 28.80 28.93 42,364,682 +0.00(+0.00%)
Sep 11, 2007 28.63 28.95 28.58 28.93 34,351,727 +0.45(+1.58%)
Sep 10, 2007 28.67 28.75 28.41 28.48 37,247,596 +0.04(+0.14%)
Sep 07, 2007 28.62 28.83 28.32 28.44 52,133,952 -0.47(-1.63%)
Sep 06, 2007 28.56 29.01 28.55 28.91 45,406,289 +0.43(+1.51%)
Sep 05, 2007 28.65 28.73 28.42 28.48 47,670,295 -0.33(-1.15%)
Sep 04, 2007 28.50 29.10 28.48 28.81 45,662,616 +0.08(+0.28%)
Aug 31, 2007 28.70 28.92 28.36 28.73 42,512,262 +0.28(+0.98%)
Aug 30, 2007 28.42 28.93 28.32 28.45 33,690,414 -0.14(-0.49%)
Aug 29, 2007 28.13 28.61 27.82 28.59 45,755,145 +0.66(+2.36%)
Aug 28, 2007 28.30 28.49 27.91 27.93 43,846,370 -0.56(-1.97%)
Aug 27, 2007 28.61 28.77 28.40 28.49 32,789,414 -0.32(-1.11%)
Aug 24, 2007 28.21 28.84 28.07 28.81 45,159,003 +0.51(+1.80%)
Aug 23, 2007 28.28 28.33 28.10 28.30 33,886,293 +0.08(+0.28%)
Aug 22, 2007 28.27 28.32 28.01 28.22 44,741,667 +0.15(+0.53%)
Aug 21, 2007 28.10 28.32 27.87 28.07 50,751,689 -0.19(-0.67%)
Aug 20, 2007 28.18 28.49 28.08 28.26 49,299,812 +0.01(+0.04%)
Aug 17, 2007 28.09 28.25 27.82 28.25 76,737,277 +0.44(+1.58%)
Aug 16, 2007 27.88 28.35 27.51 27.81 81,445,131 -0.29(-1.03%)
Aug 15, 2007 28.24 28.99 28.05 28.10 48,117,673 -0.17(-0.60%)
Aug 14, 2007 28.77 28.89 28.20 28.27 42,944,035 -0.36(-1.26%)
Aug 13, 2007 28.94 28.99 28.44 28.63 55,099,227 -0.08(-0.28%)
Aug 10, 2007 28.90 29.05 28.26 28.71 76,310,415 -0.59(-2.01%)
Aug 09, 2007 29.64 30.10 28.92 29.30 72,941,586 -0.70(-2.33%)
Aug 08, 2007 29.72 30.01 29.21 30.00 52,900,821 +0.45(+1.52%)
Aug 07, 2007 29.33 29.79 29.05 29.55 49,228,104 +0.01(+0.03%)
Aug 06, 2007 29.05 29.54 28.75 29.54 59,530,456 +0.58(+2.00%)
Aug 03, 2007 29.15 29.78 28.90 28.96 61,534,684 -0.56(-1.90%)
Aug 02, 2007 29.19 29.79 29.02 29.52 47,938,251 +0.22(+0.75%)
Aug 01, 2007 28.95 29.55 28.82 29.30 80,009,358 +0.31(+1.07%)
Jul 31, 2007 29.71 29.72 28.98 28.99 66,553,653 -0.41(-1.39%)
Jul 30, 2007 29.41 29.49 28.95 29.40 67,189,893 +0.01(+0.03%)
Jul 27, 2007 29.93 30.00 29.36 29.39 69,186,785 -0.59(-1.97%)
Jul 26, 2007 30.24 30.53 29.51 29.98 87,297,298 -0.73(-2.38%)
Jul 25, 2007 30.99 31.30 30.37 30.71 55,077,898 -0.09(-0.29%)
Jul 24, 2007 31.01 31.48 30.71 30.80 59,729,261 -0.39(-1.25%)
Jul 23, 2007 31.36 31.52 31.12 31.19 48,750,357 +0.03(+0.10%)
Jul 20, 2007 31.16 31.20 30.79 31.16 98,290,508 -0.35(-1.11%)
Jul 19, 2007 31.04 31.84 30.93 31.51 121,073,091 +0.59(+1.91%)
Jul 18, 2007 30.51 30.97 30.50 30.92 64,421,720 +0.14(+0.46%)
Jul 17, 2007 30.02 30.88 30.01 30.78 77,526,429 +0.75(+2.50%)
Jul 16, 2007 29.76 30.24 29.72 30.03 48,007,959 +0.21(+0.70%)
Jul 13, 2007 29.94 30.02 29.66 29.82 42,166,449 -0.25(-0.83%)
Jul 12, 2007 29.56 30.11 29.44 30.07 54,277,943 +0.58(+1.97%)
Jul 11, 2007 29.24 29.65 29.21 29.49 48,013,366 +0.16(+0.55%)
Jul 10, 2007 29.70 29.99 29.18 29.33 66,004,506 -0.54(-1.81%)
Jul 09, 2007 29.86 29.95 29.81 29.87 33,831,355 -0.10(-0.33%)
Jul 06, 2007 29.91 30.04 29.66 29.97 57,540,935 -0.02(-0.07%)
Jul 05, 2007 30.05 30.22 29.83 29.99 47,837,961 -0.03(-0.10%)
Jul 03, 2007 29.78 30.22 29.78 30.02 35,202,524 +0.28(+0.94%)
Jul 02, 2007 29.67 29.80 29.49 29.74 47,322,804 +0.27(+0.92%)
Jun 29, 2007 29.87 29.93 29.04 29.47 71,186,509 -0.36(-1.21%)
Jun 28, 2007 29.86 29.97 29.68 29.83 46,055,165 -0.04(-0.13%)
Jun 27, 2007 29.36 29.95 29.36 29.87 54,271,648 +0.35(+1.19%)
Jun 26, 2007 29.55 29.80 29.50 29.52 48,339,038 +0.03(+0.10%)
Jun 25, 2007 29.47 29.77 29.38 29.49 53,910,766 +0.00(+0.00%)
Jun 22, 2007 30.00 30.10 29.45 29.49 87,895,846 -0.73(-2.42%)
Jun 21, 2007 29.94 30.30 29.91 30.22 56,564,789 +0.21(+0.70%)
Jun 20, 2007 30.44 30.51 29.96 30.01 47,089,100 -0.45(-1.48%)
Jun 19, 2007 30.41 30.66 30.38 30.46 46,804,700 -0.05(-0.16%)
Jun 18, 2007 30.69 30.72 30.42 30.51 45,632,800 +0.02(+0.07%)
Jun 15, 2007 30.86 30.88 30.43 30.49 100,941,200 -0.03(-0.10%)
Jun 14, 2007 30.35 30.71 30.30 30.52 59,068,800 +0.13(+0.43%)
Jun 13, 2007 29.97 30.41 29.85 30.39 64,472,400 +0.54(+1.81%)
Jun 12, 2007 29.96 30.24 29.77 29.85 56,981,800 -0.17(-0.57%)
Jun 11, 2007 29.94 30.25 29.93 30.02 46,709,235 -0.03(-0.10%)
Jun 08, 2007 29.58 30.06 29.41 30.05 61,346,169 +0.43(+1.45%)
Jun 07, 2007 30.02 30.29 29.59 29.62 71,971,337 -0.67(-2.21%)
Jun 06, 2007 30.37 30.53 30.25 30.29 38,223,469 -0.29(-0.95%)
Jun 05, 2007 30.62 30.63 30.33 30.58 44,283,391 -0.14(-0.44%)
Jun 04, 2007 30.42 30.76 30.40 30.71 41,434,463 +0.12(+0.41%)
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.