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

Microsoft (NQ: MSFT )

413.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 30, 2003 18.72 18.86 18.56 18.63 112,401,320 +0.16(+0.86%)
May 29, 2003 18.53 18.68 18.34 18.47 99,661,032 -0.01(-0.04%)
May 28, 2003 18.76 18.83 18.40 18.48 120,815,624 -0.29(-1.53%)
May 27, 2003 18.36 18.84 18.34 18.77 90,461,864 +0.43(+2.35%)
May 23, 2003 18.32 18.58 18.19 18.34 101,664,392 +0.05(+0.25%)
May 22, 2003 18.32 18.37 18.20 18.29 123,048,024 +0.10(+0.54%)
May 21, 2003 18.65 18.71 18.09 18.19 143,922,704 -0.45(-2.44%)
May 20, 2003 18.82 18.93 18.55 18.65 69,580,032 -0.10(-0.52%)
May 19, 2003 19.23 19.34 18.73 18.75 73,091,824 -0.61(-3.17%)
May 16, 2003 19.59 19.72 19.24 19.36 80,072,064 -0.17(-0.85%)
May 15, 2003 19.57 19.69 19.36 19.53 60,033,608 +0.13(+0.66%)
May 14, 2003 19.74 19.82 19.34 19.40 59,466,696 -0.28(-1.42%)
May 13, 2003 19.71 19.84 19.60 19.68 58,781,032 -0.16(-0.80%)
May 12, 2003 19.80 20.04 19.73 19.84 71,195,720 -0.12(-0.61%)
May 09, 2003 19.61 20.06 19.60 19.96 77,816,952 +0.47(+2.41%)
May 08, 2003 19.49 19.79 19.46 19.49 61,290,016 -0.19(-0.96%)
May 07, 2003 19.77 19.95 19.56 19.68 64,880,924 -0.29(-1.44%)
May 06, 2003 19.58 20.06 19.55 19.96 71,722,344 +0.39(+1.97%)
May 05, 2003 19.87 19.98 19.56 19.58 66,560,404 -0.18(-0.92%)
May 02, 2003 19.42 19.90 19.35 19.76 69,603,544 +0.29(+1.48%)
May 01, 2003 19.34 19.65 19.18 19.47 55,589,688 +0.11(+0.59%)
Apr 30, 2003 19.48 19.59 19.12 19.36 73,396,280 -0.17(-0.89%)
Apr 29, 2003 19.65 19.87 19.44 19.53 87,015,064 +0.05(+0.23%)
Apr 28, 2003 19.22 19.64 19.17 19.49 74,348,360 +0.39(+2.06%)
Apr 25, 2003 19.18 19.41 19.06 19.09 70,874,216 -0.20(-1.06%)
Apr 24, 2003 19.29 19.47 19.17 19.30 68,293,512 -0.17(-0.89%)
Apr 23, 2003 19.49 19.68 19.28 19.47 73,386,376 -0.03(-0.16%)
Apr 22, 2003 18.97 19.53 18.95 19.50 77,725,024 +0.42(+2.18%)
Apr 21, 2003 19.39 19.39 18.99 19.09 54,892,272 -0.22(-1.14%)
Apr 17, 2003 18.75 19.34 18.73 19.31 77,081,232 +0.44(+2.33%)
Apr 16, 2003 19.38 19.49 18.62 18.87 113,830,496 +0.24(+1.30%)
Apr 15, 2003 18.68 18.77 18.25 18.62 83,741,568 -0.12(-0.65%)
Apr 14, 2003 18.37 18.84 18.17 18.75 68,156,144 +0.42(+2.31%)
Apr 11, 2003 18.84 19.06 18.13 18.32 94,528,416 -0.30(-1.59%)
Apr 10, 2003 18.71 18.77 18.38 18.62 68,168,424 +0.02(+0.08%)
Apr 09, 2003 19.39 19.43 18.58 18.60 101,542,608 -0.76(-3.95%)
Apr 08, 2003 19.16 19.56 19.08 19.37 71,501,232 +0.31(+1.63%)
Apr 07, 2003 19.86 20.01 19.06 19.06 86,684,584 +0.06(+0.32%)
Apr 04, 2003 19.50 19.53 18.87 19.00 73,625,848 -0.48(-2.49%)
Apr 03, 2003 19.68 19.75 19.38 19.48 75,810,160 +0.01(+0.04%)
Apr 02, 2003 19.00 19.68 19.00 19.47 90,192,008 +1.04(+5.63%)
Apr 01, 2003 18.52 18.70 18.36 18.43 65,783,340 +0.11(+0.58%)
Mar 31, 2003 18.36 18.71 18.18 18.33 94,288,680 -0.35(-1.86%)
Mar 28, 2003 18.68 19.00 18.62 18.68 52,285,940 -0.28(-1.48%)
Mar 27, 2003 18.88 19.12 18.62 18.96 79,309,136 -0.16(-0.83%)
Mar 26, 2003 19.28 19.40 19.11 19.12 68,253,888 -0.18(-0.94%)
Mar 25, 2003 19.38 19.49 18.95 19.30 84,000,584 +0.15(+0.79%)
Mar 24, 2003 19.34 19.63 19.06 19.15 80,711,760 -0.97(-4.82%)
Mar 21, 2003 20.25 20.29 19.71 20.12 113,048,664 +0.24(+1.22%)
Mar 20, 2003 19.70 20.08 19.43 19.87 94,836,168 -0.05(-0.27%)
Mar 19, 2003 19.67 20.01 19.49 19.93 97,284,528 +0.21(+1.08%)
Mar 18, 2003 19.60 19.71 19.31 19.71 103,171,232 +0.08(+0.42%)
Mar 17, 2003 18.56 19.65 18.42 19.63 133,386,040 +0.81(+4.30%)
Mar 14, 2003 18.68 18.90 18.37 18.82 99,661,168 +0.14(+0.77%)
Mar 13, 2003 17.96 18.73 17.75 18.68 106,595,576 +0.97(+5.47%)
Mar 12, 2003 17.27 17.75 17.07 17.71 95,603,600 +0.45(+2.59%)
Mar 11, 2003 17.46 17.61 17.23 17.26 71,314,464 -0.11(-0.65%)
Mar 10, 2003 17.65 17.76 17.33 17.38 63,947,864 -0.46(-2.59%)
Mar 07, 2003 17.38 18.01 17.34 17.84 87,398,512 +0.22(+1.25%)
Mar 06, 2003 17.54 17.79 17.51 17.62 72,129,304 -0.13(-0.73%)
Mar 05, 2003 17.47 17.83 17.45 17.75 73,196,960 +0.28(+1.60%)
Mar 04, 2003 17.85 17.91 17.46 17.47 74,768,528 -0.36(-2.00%)
Mar 03, 2003 18.18 18.26 17.72 17.82 66,906,472 -0.12(-0.68%)
Feb 28, 2003 17.97 18.22 17.83 17.94 74,741,712 +0.09(+0.51%)
Feb 27, 2003 18.09 18.33 17.64 17.85 99,638,584 -0.02(-0.13%)
Feb 26, 2003 18.22 18.53 17.85 17.87 75,416,144 -0.44(-2.40%)
Feb 25, 2003 17.82 18.37 17.70 18.31 89,968,128 +0.09(+0.50%)
Feb 24, 2003 18.50 18.55 18.05 18.22 82,426,904 -0.42(-2.27%)
Feb 21, 2003 18.39 18.78 17.94 18.65 75,095,440 +0.37(+2.03%)
Feb 20, 2003 18.75 18.83 18.25 18.28 67,228,368 -0.30(-1.59%)
Feb 19, 2003 18.79 18.84 18.30 18.57 61,952,168 -0.33(-1.72%)
Feb 18, 2003 18.64 18.92 18.47 18.90 75,838,168 +9.75(+106.71%)
Feb 14, 2003 8.943 9.180 8.852 9.142 119,467,544 +0.25(+2.79%)
Feb 13, 2003 8.784 8.918 8.731 8.894 97,160,504 +0.10(+1.18%)
Feb 12, 2003 8.811 8.915 8.756 8.790 94,197,800 +0.00(+0.00%)
Feb 11, 2003 8.952 9.022 8.706 8.790 111,338,408 -0.18(-1.98%)
Feb 10, 2003 8.858 8.994 8.809 8.968 97,851,576 +0.15(+1.72%)
Feb 07, 2003 9.062 9.075 8.784 8.816 99,339,664 -0.16(-1.77%)
Feb 06, 2003 8.869 9.013 8.812 8.975 110,043,960 +0.09(+0.98%)
Feb 05, 2003 9.053 9.185 8.845 8.888 133,502,536 -0.07(-0.76%)
Feb 04, 2003 9.047 9.074 8.873 8.956 108,119,200 -0.23(-2.55%)
Feb 03, 2003 9.072 9.293 8.983 9.191 105,840,704 +0.21(+2.32%)
Jan 31, 2003 8.981 9.151 8.901 8.983 141,145,600 -0.15(-1.62%)
Jan 30, 2003 9.494 9.496 9.121 9.130 116,074,240 -0.32(-3.35%)
Jan 29, 2003 9.223 9.471 9.072 9.446 141,179,408 +0.21(+2.23%)
Jan 28, 2003 9.405 9.407 9.191 9.240 113,794,168 -0.07(-0.71%)
Jan 27, 2003 9.335 9.577 9.163 9.306 151,686,368 -0.13(-1.36%)
Jan 24, 2003 9.848 9.851 9.407 9.435 136,084,832 -0.46(-4.65%)
Jan 23, 2003 9.833 9.944 9.740 9.895 94,276,528 +0.24(+2.51%)
Jan 22, 2003 9.764 9.918 9.636 9.653 114,846,632 -0.06(-0.64%)
Jan 21, 2003 9.817 9.870 9.708 9.715 113,804,728 -0.02(-0.25%)
Jan 17, 2003 10.02 10.03 9.711 9.740 205,891,264 -0.74(-7.03%)
Jan 16, 2003 10.66 10.72 10.43 10.48 107,480,160 -0.17(-1.63%)
Jan 15, 2003 10.79 10.85 10.64 10.65 78,753,448 -0.13(-1.23%)
Jan 14, 2003 10.66 10.79 10.64 10.78 71,599,376 +0.11(+1.03%)
Jan 13, 2003 10.70 10.74 10.56 10.67 80,332,144 +0.09(+0.84%)
Jan 10, 2003 10.43 10.66 10.39 10.58 89,462,496 +0.02(+0.20%)
Jan 09, 2003 10.36 10.58 10.32 10.56 81,640,064 +0.30(+2.89%)
Jan 08, 2003 10.48 10.51 10.24 10.27 85,283,016 -0.30(-2.80%)
Jan 07, 2003 10.39 10.60 10.35 10.56 106,352,672 +0.19(+1.88%)
Jan 06, 2003 10.22 10.45 10.18 10.37 78,533,656 +0.19(+1.82%)
Jan 03, 2003 10.14 10.18 10.01 10.18 73,369,864 +0.01(+0.13%)
Jan 02, 2003 9.899 10.17 9.787 10.17 88,531,288 +0.38(+3.91%)
Dec 31, 2002 9.982 10.03 9.702 9.785 76,886,008 -0.20(-1.99%)
Dec 30, 2002 10.03 10.08 9.893 9.984 63,427,444 -0.04(-0.42%)
Dec 27, 2002 10.08 10.22 10.01 10.03 54,012,312 -0.08(-0.79%)
Dec 26, 2002 10.23 10.35 10.06 10.11 49,173,188 -0.08(-0.80%)
Dec 24, 2002 10.13 10.26 10.13 10.19 24,285,436 -0.03(-0.33%)
Dec 23, 2002 10.04 10.27 10.01 10.22 64,456,132 +0.18(+1.81%)
Dec 20, 2002 10.12 10.17 10.02 10.04 129,833,968 -0.01(-0.13%)
Dec 19, 2002 10.08 10.36 10.01 10.05 109,217,896 -0.08(-0.78%)
Dec 18, 2002 10.19 10.30 9.992 10.13 82,830,696 -0.16(-1.53%)
Dec 17, 2002 10.30 10.41 10.18 10.29 65,448,632 -0.02(-0.22%)
Dec 16, 2002 10.03 10.32 9.969 10.31 79,437,392 +0.37(+3.77%)
Dec 13, 2002 10.16 10.17 9.935 9.937 86,180,408 -0.32(-3.08%)
Dec 12, 2002 10.41 10.42 10.16 10.25 72,967,264 -0.09(-0.90%)
Dec 11, 2002 10.19 10.41 10.14 10.35 91,385,680 +0.12(+1.20%)
Dec 10, 2002 10.14 10.31 10.12 10.22 84,179,032 +0.09(+0.90%)
Dec 09, 2002 10.41 10.45 10.13 10.13 84,354,184 -0.37(-3.50%)
Dec 06, 2002 10.39 10.55 10.26 10.50 94,666,712 +0.02(+0.23%)
Dec 05, 2002 10.78 10.81 10.47 10.47 90,394,504 -0.23(-2.12%)
Dec 04, 2002 10.62 10.87 10.56 10.70 110,810,064 -0.03(-0.30%)
Dec 03, 2002 10.84 10.85 10.68 10.73 77,214,376 -0.19(-1.70%)
Dec 02, 2002 11.10 11.16 10.79 10.92 84,185,376 +0.00(+0.02%)
Nov 29, 2002 11.06 11.10 10.92 10.92 37,503,340 -0.08(-0.69%)
Nov 27, 2002 10.90 11.09 10.86 10.99 72,900,952 +0.22(+2.07%)
Nov 26, 2002 10.91 11.03 10.75 10.77 90,677,960 -0.25(-2.28%)
Nov 25, 2002 10.99 11.10 10.90 11.02 81,342,872 +0.00(+0.02%)
Nov 22, 2002 10.87 11.03 10.80 11.02 92,463,240 +0.07(+0.66%)
Nov 21, 2002 10.78 10.98 10.75 10.95 109,529,088 +0.23(+2.15%)
Nov 20, 2002 10.41 10.77 10.40 10.72 100,960,896 +0.33(+3.21%)
Nov 19, 2002 10.51 10.56 10.28 10.38 100,918,632 -0.19(-1.77%)
Nov 18, 2002 10.78 10.79 10.55 10.57 76,724,336 -0.16(-1.48%)
Nov 15, 2002 10.71 10.77 10.54 10.73 102,411,472 -0.06(-0.53%)
Nov 14, 2002 10.60 10.79 10.57 10.79 103,472,656 +0.31(+2.94%)
Nov 13, 2002 10.27 10.59 10.24 10.48 141,821,616 +0.16(+1.56%)
Nov 12, 2002 10.24 10.49 10.20 10.32 107,516,616 +0.12(+1.21%)
Nov 11, 2002 10.42 10.43 10.19 10.19 77,060,888 -0.23(-2.25%)
Nov 08, 2002 10.60 10.70 10.41 10.43 85,225,160 -0.17(-1.62%)
Nov 07, 2002 10.64 10.72 10.50 10.60 97,347,272 -0.19(-1.79%)
Nov 06, 2002 10.79 10.81 10.51 10.79 152,437,152 +0.07(+0.62%)
Nov 05, 2002 10.56 10.75 10.52 10.73 101,255,184 +0.11(+1.03%)
Nov 04, 2002 10.74 10.84 10.51 10.62 184,873,904 +0.59(+5.85%)
Nov 01, 2002 9.923 10.08 9.823 10.03 138,820,080 -0.09(-0.88%)
Oct 31, 2002 10.07 10.23 10.00 10.12 139,977,152 +0.07(+0.68%)
Oct 30, 2002 9.880 10.11 9.772 10.05 124,757,352 +0.20(+2.00%)
Oct 29, 2002 9.870 9.935 9.624 9.855 119,561,064 +0.02(+0.23%)
Oct 28, 2002 10.11 10.13 9.749 9.833 105,545,888 -0.14(-1.39%)
Oct 25, 2002 9.700 9.993 9.683 9.971 99,627,352 +0.27(+2.83%)
Oct 24, 2002 10.10 10.10 9.634 9.696 126,583,048 -0.37(-3.70%)
Oct 23, 2002 9.734 10.08 9.734 10.07 146,439,888 +0.29(+2.96%)
Oct 22, 2002 9.734 9.829 9.658 9.780 115,125,336 -0.16(-1.60%)
Oct 21, 2002 9.836 10.03 9.721 9.939 148,437,040 -0.12(-1.20%)
Oct 18, 2002 9.956 10.07 9.679 10.06 201,850,992 +0.45(+4.69%)
Oct 17, 2002 9.895 9.937 9.473 9.609 241,193,248 +0.07(+0.71%)
Oct 16, 2002 9.537 9.702 9.516 9.541 126,059,984 -0.36(-3.60%)
Oct 15, 2002 9.702 9.912 9.587 9.897 176,169,408 +0.57(+6.09%)
Oct 14, 2002 9.132 9.337 9.055 9.329 100,671,360 +0.08(+0.86%)
Oct 11, 2002 8.964 9.255 8.898 9.250 143,748,224 +0.47(+5.37%)
Oct 10, 2002 8.328 8.824 8.186 8.778 156,542,400 +0.45(+5.43%)
Oct 09, 2002 8.371 8.602 8.292 8.326 162,654,832 -0.19(-2.22%)
Oct 08, 2002 8.470 8.703 8.352 8.515 152,781,360 +0.18(+2.13%)
Oct 07, 2002 8.292 8.528 8.269 8.337 118,600,528 +0.05(+0.64%)
Oct 04, 2002 8.591 8.625 8.269 8.284 141,491,664 -0.19(-2.30%)
Oct 03, 2002 8.574 8.818 8.441 8.479 138,983,344 -0.15(-1.78%)
Oct 02, 2002 8.725 8.860 8.547 8.633 136,694,544 -0.12(-1.34%)
Oct 01, 2002 8.388 8.754 8.175 8.750 146,136,096 +0.47(+5.69%)
Sep 30, 2002 8.493 8.525 8.159 8.279 152,661,696 -0.29(-3.34%)
Sep 27, 2002 8.714 8.915 8.553 8.564 107,005,440 -0.18(-2.06%)
Sep 26, 2002 8.916 8.990 8.697 8.744 133,212,208 -0.06(-0.67%)
Sep 25, 2002 8.782 8.888 8.527 8.803 141,486,640 +0.16(+1.91%)
Sep 24, 2002 8.485 8.797 8.447 8.638 137,557,856 +0.08(+0.91%)
Sep 23, 2002 8.820 8.841 8.481 8.561 118,592,344 -0.42(-4.70%)
Sep 20, 2002 9.030 9.085 8.952 8.983 172,530,416 +0.05(+0.55%)
Sep 19, 2002 8.835 9.051 8.818 8.934 102,733,760 -0.10(-1.15%)
Sep 18, 2002 8.843 9.130 8.831 9.038 110,889,056 +0.09(+0.97%)
Sep 17, 2002 9.212 9.255 8.935 8.951 96,876,784 -0.09(-1.03%)
Sep 16, 2002 9.009 9.110 8.905 9.043 66,262,812 -0.02(-0.27%)
Sep 13, 2002 8.877 9.134 8.867 9.068 78,656,496 +0.14(+1.61%)
Sep 12, 2002 9.113 9.142 8.899 8.924 84,174,544 -0.27(-2.94%)
Sep 11, 2002 9.507 9.672 9.185 9.195 102,292,064 -0.23(-2.43%)
Sep 10, 2002 9.187 9.429 9.151 9.424 110,886,672 +0.21(+2.24%)
Sep 09, 2002 8.943 9.265 8.826 9.217 107,852,912 +0.17(+1.84%)
Sep 06, 2002 9.038 9.136 8.985 9.051 92,352,816 +0.36(+4.16%)
Sep 05, 2002 8.990 8.994 8.684 8.689 119,457,512 -0.44(-4.77%)
Sep 04, 2002 8.981 9.199 8.924 9.125 105,975,696 +0.23(+2.53%)
Sep 03, 2002 9.183 9.183 8.896 8.899 98,341,888 -0.39(-4.20%)
Aug 30, 2002 9.490 9.554 9.274 9.289 76,793,016 -0.28(-2.97%)
Aug 29, 2002 9.253 9.653 9.183 9.573 124,525,408 +0.23(+2.43%)
Aug 28, 2002 9.554 9.588 9.331 9.346 90,974,624 -0.28(-2.87%)
Aug 27, 2002 9.904 9.927 9.587 9.622 86,477,344 -0.24(-2.42%)
Aug 26, 2002 9.937 9.965 9.687 9.861 73,509,344 -0.02(-0.23%)
Aug 23, 2002 9.967 10.00 9.812 9.884 76,516,696 -0.19(-1.90%)
Aug 22, 2002 10.00 10.12 9.956 10.07 95,786,008 +0.18(+1.82%)
Aug 21, 2002 9.759 9.914 9.681 9.895 107,258,784 +0.23(+2.43%)
Aug 20, 2002 9.725 9.785 9.605 9.660 92,880,104 -0.18(-1.85%)
Aug 19, 2002 9.471 9.851 9.435 9.842 105,468,752 +0.38(+4.00%)
Aug 16, 2002 9.356 9.507 9.259 9.463 91,580,904 +0.04(+0.46%)
Aug 15, 2002 9.456 9.604 9.227 9.420 130,429,672 +0.01(+0.12%)
Aug 14, 2002 8.943 9.412 8.935 9.409 127,735,640 +0.50(+5.63%)
Aug 13, 2002 9.083 9.407 8.881 8.907 132,248,768 -0.27(-2.91%)
Aug 12, 2002 9.011 9.227 9.009 9.174 75,113,144 +0.07(+0.73%)
Aug 09, 2002 9.113 9.303 9.021 9.108 91,204,984 -0.15(-1.62%)
Aug 08, 2002 8.916 9.274 8.784 9.257 117,224,192 +0.34(+3.87%)
Aug 07, 2002 8.896 8.952 8.547 8.913 114,055,960 +0.27(+3.11%)
Aug 06, 2002 8.498 8.943 8.487 8.644 117,181,656 +0.32(+3.82%)
Aug 05, 2002 8.383 8.549 8.292 8.326 104,271,248 -0.08(-0.95%)
Aug 02, 2002 8.614 8.678 8.290 8.405 113,525,240 -0.25(-2.93%)
Aug 01, 2002 9.005 9.102 8.612 8.659 121,523,344 -0.42(-4.65%)
Jul 31, 2002 9.011 9.085 8.775 9.081 123,997,056 -0.02(-0.25%)
Jul 30, 2002 9.000 9.242 8.958 9.104 162,057,808 -0.03(-0.31%)
Jul 29, 2002 8.867 9.142 8.811 9.132 148,133,232 +0.55(+6.39%)
Jul 26, 2002 8.279 8.595 8.267 8.583 163,177,104 +0.48(+5.88%)
Jul 25, 2002 8.602 8.652 8.033 8.106 215,844,496 -0.64(-7.35%)
Jul 24, 2002 7.902 8.775 7.838 8.750 267,221,440 +0.61(+7.49%)
Jul 23, 2002 8.799 8.858 8.133 8.140 221,986,800 -0.85(-9.47%)
Jul 22, 2002 9.265 9.462 8.687 8.992 237,848,016 -0.39(-4.14%)
Jul 19, 2002 9.439 9.632 9.238 9.380 148,654,720 -0.29(-3.03%)
Jul 18, 2002 9.853 9.982 9.588 9.674 120,269,576 -0.17(-1.71%)
Jul 17, 2002 9.940 10.09 9.685 9.842 129,490,808 +0.14(+1.46%)
Jul 16, 2002 9.711 9.993 9.585 9.700 128,328,176 -0.10(-1.06%)
Jul 15, 2002 9.727 9.816 9.085 9.804 180,913,168 -0.01(-0.12%)
Jul 12, 2002 10.10 10.17 9.744 9.816 126,451,496 -0.20(-1.98%)
Jul 11, 2002 9.850 10.04 9.700 10.01 171,118,944 +0.13(+1.28%)
Jul 10, 2002 10.16 10.26 9.867 9.887 119,767,384 -0.18(-1.82%)
Jul 09, 2002 10.09 10.36 10.03 10.07 112,639,728 +0.05(+0.55%)
Jul 08, 2002 10.30 10.40 9.952 10.02 83,477,920 -0.37(-3.52%)
Jul 05, 2002 10.05 10.39 10.04 10.38 47,120,036 +0.45(+4.54%)
Jul 04, 2002 9.698 9.940 9.549 9.931 106,936,760 +0.12(+1.22%)
Jul 03, 2002 9.698 9.940 9.549 9.812 106,906,376 +0.08(+0.78%)
Jul 02, 2002 9.914 10.02 9.715 9.736 109,386,432 -0.23(-2.32%)
Jul 01, 2002 10.24 10.29 9.952 9.967 87,802,960 -0.39(-3.73%)
Jun 28, 2002 10.32 10.56 10.22 10.35 118,290,920 -0.04(-0.40%)
Jun 27, 2002 10.33 10.40 10.00 10.39 126,555,312 +0.15(+1.46%)
Jun 26, 2002 9.662 10.29 9.662 10.25 148,110,512 +0.22(+2.23%)
Jun 25, 2002 10.35 10.41 9.993 10.02 110,986,008 -0.23(-2.23%)
Jun 24, 2002 9.859 10.34 9.814 10.25 138,061,104 +0.36(+3.60%)
Jun 21, 2002 10.11 10.32 9.895 9.895 154,303,536 -0.34(-3.36%)
Jun 20, 2002 10.29 10.43 10.20 10.24 114,124,384 -0.05(-0.48%)
Jun 19, 2002 10.50 10.59 10.28 10.29 107,316,376 -0.31(-2.91%)
Jun 18, 2002 10.51 10.65 10.48 10.60 102,391,392 +0.06(+0.56%)
Jun 17, 2002 10.53 10.68 10.48 10.54 124,804,112 +0.08(+0.78%)
Jun 14, 2002 10.06 10.51 10.03 10.46 144,547,088 +0.20(+1.90%)
Jun 13, 2002 10.38 10.50 10.26 10.26 105,367,568 -0.25(-2.38%)
Jun 12, 2002 9.952 10.56 9.937 10.51 179,900,048 +0.56(+5.65%)
Jun 11, 2002 10.08 10.25 9.922 9.950 98,230,408 -0.05(-0.47%)
Jun 10, 2002 9.776 10.09 9.740 9.997 94,871,704 +0.16(+1.62%)
Jun 07, 2002 9.443 9.956 9.437 9.838 129,226,104 +0.02(+0.15%)
Jun 06, 2002 9.747 9.869 9.463 9.823 103,956,624 +0.05(+0.46%)
Jun 05, 2002 9.545 9.795 9.526 9.778 88,457,584 +0.32(+3.36%)
Jun 04, 2002 9.369 9.696 9.320 9.460 116,247,280 +0.11(+1.13%)
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.