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

Microsoft (NQ: MSFT )

430.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 31, 2002 9.643 9.738 9.275 9.281 91,153,616 -0.32(-3.29%)
May 30, 2002 9.414 9.727 9.376 9.596 86,689,736 +0.11(+1.13%)
May 29, 2002 9.416 9.611 9.397 9.489 62,251,824 -0.05(-0.52%)
May 28, 2002 9.769 9.788 9.434 9.538 68,023,736 -0.17(-1.76%)
May 27, 2002 9.870 9.939 9.669 9.709 49,391,468 +0.00(+0.00%)
May 24, 2002 9.870 9.939 9.669 9.709 49,345,392 -0.28(-2.85%)
May 23, 2002 9.789 9.997 9.664 9.993 70,507,048 +0.21(+2.10%)
May 22, 2002 9.456 9.793 9.452 9.788 74,287,424 +0.27(+2.87%)
May 21, 2002 9.835 9.953 9.503 9.514 86,562,200 -0.33(-3.37%)
May 20, 2002 10.12 10.13 9.753 9.846 71,471,136 -0.37(-3.61%)
May 17, 2002 10.25 10.28 10.08 10.21 74,941,304 +0.05(+0.52%)
May 16, 2002 9.973 10.21 9.963 10.16 73,241,056 +0.18(+1.81%)
May 15, 2002 9.933 10.29 9.819 9.981 96,562,384 -0.02(-0.24%)
May 14, 2002 9.917 10.04 9.840 10.00 88,910,568 +0.40(+4.16%)
May 13, 2002 9.197 9.645 9.069 9.605 88,892,192 +0.48(+5.27%)
May 10, 2002 9.576 9.602 9.113 9.124 88,329,648 -0.38(-3.97%)
May 09, 2002 9.917 10.03 9.461 9.501 114,220,688 -0.52(-5.18%)
May 08, 2002 9.346 10.02 9.337 10.02 138,842,368 +1.00(+11.12%)
May 07, 2002 8.965 9.168 8.814 9.018 121,210,944 +0.15(+1.75%)
May 06, 2002 9.013 9.213 8.818 8.863 90,922,400 -0.17(-1.90%)
May 03, 2002 9.345 9.421 9.026 9.035 98,229,992 -0.30(-3.22%)
May 02, 2002 9.596 9.857 9.324 9.335 108,352,504 -0.28(-2.92%)
May 01, 2002 9.509 9.696 9.235 9.616 104,792,096 +0.09(+0.94%)
Apr 30, 2002 9.498 9.716 9.465 9.527 106,123,720 +0.00(+0.04%)
Apr 29, 2002 9.383 9.645 9.377 9.523 96,334,728 +0.13(+1.44%)
Apr 26, 2002 9.857 9.926 9.381 9.388 86,091,264 -0.41(-4.15%)
Apr 25, 2002 9.643 9.926 9.640 9.795 78,567,536 +0.13(+1.34%)
Apr 24, 2002 9.817 9.922 9.662 9.665 83,957,104 -0.18(-1.80%)
Apr 23, 2002 10.15 10.18 9.716 9.842 93,640,496 -0.29(-2.88%)
Apr 22, 2002 10.30 10.34 10.03 10.13 70,578,912 -0.29(-2.81%)
Apr 19, 2002 10.47 10.57 10.37 10.43 142,993,024 +0.15(+1.47%)
Apr 18, 2002 10.35 10.45 9.603 10.28 102,572,912 -0.05(-0.46%)
Apr 17, 2002 10.56 10.62 10.29 10.32 75,644,008 -0.22(-2.04%)
Apr 16, 2002 10.28 10.59 10.27 10.54 71,204,816 +0.39(+3.81%)
Apr 15, 2002 10.21 10.35 10.10 10.15 64,988,572 -0.04(-0.43%)
Apr 12, 2002 10.05 10.26 10.00 10.20 71,720,456 +0.21(+2.08%)
Apr 11, 2002 10.19 10.29 9.935 9.988 79,768,056 -0.28(-2.68%)
Apr 10, 2002 10.05 10.41 10.04 10.26 103,727,080 +0.26(+2.61%)
Apr 09, 2002 10.45 10.47 9.990 10.00 86,964,016 -0.43(-4.11%)
Apr 08, 2002 9.899 10.45 9.891 10.43 100,645,832 +0.25(+2.42%)
Apr 05, 2002 10.37 10.45 10.18 10.18 68,797,200 -0.11(-1.03%)
Apr 04, 2002 10.21 10.39 10.10 10.29 84,702,320 +0.02(+0.21%)
Apr 03, 2002 10.47 10.50 10.12 10.27 105,503,032 -0.17(-1.66%)
Apr 02, 2002 10.74 10.77 10.41 10.44 104,924,304 -0.57(-5.13%)
Apr 01, 2002 10.91 11.01 10.79 11.01 64,469,088 +0.01(+0.12%)
Mar 29, 2002 10.93 11.06 10.88 10.99 60,880,160 +0.00(+0.00%)
Mar 28, 2002 10.93 11.06 10.88 10.99 60,205,708 +0.16(+1.46%)
Mar 27, 2002 10.72 10.92 10.68 10.84 64,892,028 +0.07(+0.61%)
Mar 26, 2002 10.77 11.11 10.63 10.77 95,115,840 -0.03(-0.25%)
Mar 25, 2002 11.03 11.08 10.78 10.80 65,487,212 -0.22(-2.02%)
Mar 22, 2002 11.13 11.15 10.98 11.02 56,695,224 -0.17(-1.48%)
Mar 21, 2002 10.98 11.23 10.91 11.19 63,253,216 +0.23(+2.10%)
Mar 20, 2002 11.19 11.31 10.96 10.96 75,749,056 -0.39(-3.42%)
Mar 19, 2002 11.34 11.48 11.21 11.34 49,886,268 +0.02(+0.14%)
Mar 18, 2002 11.44 11.48 11.16 11.33 71,719,360 -0.06(-0.56%)
Mar 15, 2002 11.12 11.40 11.11 11.39 94,745,016 +0.23(+2.07%)
Mar 14, 2002 11.33 11.35 11.13 11.16 71,064,936 -0.16(-1.42%)
Mar 13, 2002 11.32 11.49 11.29 11.32 60,872,480 -0.08(-0.70%)
Mar 12, 2002 11.40 11.45 11.24 11.40 91,070,232 -0.33(-2.80%)
Mar 11, 2002 11.58 11.85 11.48 11.73 59,954,744 +0.07(+0.61%)
Mar 08, 2002 11.60 11.79 11.52 11.66 79,131,728 +0.22(+1.96%)
Mar 07, 2002 11.61 11.65 11.28 11.43 79,649,288 -0.17(-1.43%)
Mar 06, 2002 11.47 11.61 11.34 11.60 68,343,816 +0.10(+0.87%)
Mar 05, 2002 11.48 11.65 11.36 11.50 76,696,960 -0.04(-0.35%)
Mar 04, 2002 11.16 11.58 11.10 11.54 102,119,536 +0.35(+3.15%)
Mar 01, 2002 10.76 11.20 10.73 11.19 85,184,776 +0.55(+5.19%)
Feb 28, 2002 10.72 10.88 10.60 10.64 93,347,840 -0.01(-0.09%)
Feb 27, 2002 10.77 10.97 10.57 10.64 90,168,960 -0.03(-0.27%)
Feb 26, 2002 10.77 10.94 10.55 10.67 86,776,408 -0.10(-0.90%)
Feb 25, 2002 10.56 10.92 10.55 10.77 71,082,208 +0.20(+1.88%)
Feb 22, 2002 10.58 10.71 10.42 10.57 97,845,728 -0.01(-0.10%)
Feb 21, 2002 10.89 10.99 10.57 10.58 81,458,432 -0.34(-3.09%)
Feb 20, 2002 10.83 11.00 10.72 10.92 69,244,272 +0.18(+1.65%)
Feb 19, 2002 10.92 10.96 10.68 10.74 71,672,456 -0.24(-2.16%)
Feb 18, 2002 11.25 11.31 10.97 10.98 68,822,432 +0.00(+0.00%)
Feb 15, 2002 11.25 11.31 10.97 10.98 68,816,128 -0.26(-2.35%)
Feb 14, 2002 11.30 11.48 11.18 11.24 78,535,448 -0.03(-0.23%)
Feb 13, 2002 10.99 11.28 10.93 11.27 74,286,328 +0.31(+2.79%)
Feb 12, 2002 11.03 11.09 10.94 10.96 61,676,664 -0.18(-1.62%)
Feb 11, 2002 10.94 11.16 10.86 11.14 69,803,256 +0.09(+0.79%)
Feb 08, 2002 10.96 11.06 10.72 11.06 84,042,952 +0.15(+1.42%)
Feb 07, 2002 10.99 11.23 10.89 10.90 86,828,248 -0.11(-0.99%)
Feb 06, 2002 11.23 11.28 10.98 11.01 90,653,056 -0.14(-1.23%)
Feb 05, 2002 11.08 11.34 11.03 11.15 91,571,344 +0.01(+0.05%)
Feb 04, 2002 11.38 11.43 11.07 11.14 96,420,304 -0.28(-2.46%)
Feb 01, 2002 11.69 11.76 11.39 11.42 87,031,488 -0.19(-1.65%)
Jan 31, 2002 11.50 11.63 11.32 11.61 95,402,456 +0.16(+1.37%)
Jan 30, 2002 11.38 11.47 11.18 11.46 90,648,944 +0.10(+0.85%)
Jan 29, 2002 11.65 11.76 11.30 11.36 80,454,024 -0.27(-2.35%)
Jan 28, 2002 11.71 11.74 11.47 11.63 57,080,036 +0.00(+0.03%)
Jan 25, 2002 11.70 11.82 11.58 11.63 67,172,376 -0.15(-1.24%)
Jan 24, 2002 11.69 11.88 11.63 11.78 115,040,504 +0.16(+1.35%)
Jan 23, 2002 11.68 11.80 11.53 11.62 110,263,952 -0.13(-1.12%)
Jan 22, 2002 12.14 12.15 11.71 11.75 105,373,840 -0.30(-2.48%)
Jan 21, 2002 12.23 12.37 11.93 12.05 147,111,312 +0.00(+0.00%)
Jan 18, 2002 12.23 12.37 11.93 12.05 146,931,376 -0.69(-5.38%)
Jan 17, 2002 12.49 12.76 12.47 12.74 108,282,288 +0.36(+2.93%)
Jan 16, 2002 12.55 12.73 12.37 12.37 84,965,080 -0.31(-2.42%)
Jan 15, 2002 12.52 12.69 12.49 12.68 83,267,296 +0.20(+1.58%)
Jan 14, 2002 12.45 12.59 12.35 12.48 69,937,920 -0.03(-0.20%)
Jan 11, 2002 12.67 12.82 12.41 12.51 100,102,216 -0.12(-0.97%)
Jan 10, 2002 12.48 12.72 12.42 12.63 68,976,304 +0.10(+0.83%)
Jan 09, 2002 12.71 12.87 12.50 12.53 104,642,616 -0.12(-0.97%)
Jan 08, 2002 12.52 12.74 12.40 12.65 65,465,268 +0.15(+1.20%)
Jan 07, 2002 12.72 12.76 12.46 12.50 80,238,440 -0.06(-0.49%)
Jan 04, 2002 12.62 12.74 12.52 12.56 72,315,368 -0.06(-0.48%)
Jan 03, 2002 12.23 12.62 12.23 12.62 92,693,416 +0.40(+3.27%)
Jan 02, 2002 12.15 12.23 11.94 12.22 65,996,820 +0.14(+1.19%)
Dec 31, 2001 12.37 12.48 12.08 12.08 58,978,316 -0.30(-2.39%)
Dec 28, 2001 12.44 12.55 12.34 12.37 39,478,508 +0.00(+0.03%)
Dec 27, 2001 12.39 12.53 12.26 12.37 44,442,120 +0.03(+0.25%)
Dec 26, 2001 12.29 12.59 12.29 12.34 40,220,156 +0.07(+0.61%)
Dec 24, 2001 12.35 12.40 12.25 12.26 16,047,469 -0.05(-0.40%)
Dec 21, 2001 12.40 12.40 12.21 12.31 115,618,680 +0.14(+1.17%)
Dec 20, 2001 12.61 12.62 12.14 12.17 107,770,760 -0.50(-3.93%)
Dec 19, 2001 12.51 12.74 12.48 12.67 78,164,072 +0.04(+0.32%)
Dec 18, 2001 12.56 12.65 12.51 12.63 64,805,356 +0.05(+0.42%)
Dec 17, 2001 12.24 12.60 12.24 12.57 78,278,720 +0.28(+2.28%)
Dec 14, 2001 12.04 12.39 12.02 12.29 58,970,636 +0.21(+1.77%)
Dec 13, 2001 12.24 12.44 12.04 12.08 72,996,128 -0.31(-2.47%)
Dec 12, 2001 12.24 12.39 12.08 12.39 65,667,960 +0.11(+0.94%)
Dec 11, 2001 12.33 12.42 12.23 12.27 74,513,160 +0.05(+0.39%)
Dec 10, 2001 12.31 12.48 12.19 12.22 52,616,708 -0.14(-1.14%)
Dec 07, 2001 12.44 12.55 12.13 12.37 58,057,564 -0.15(-1.19%)
Dec 06, 2001 12.39 12.58 12.31 12.51 76,833,824 +0.10(+0.81%)
Dec 05, 2001 12.12 12.43 11.89 12.41 101,816,184 +0.38(+3.18%)
Dec 04, 2001 11.85 12.05 11.69 12.03 69,948,896 +0.22(+1.90%)
Dec 03, 2001 11.64 11.89 11.63 11.81 64,745,836 +0.10(+0.87%)
Nov 30, 2001 11.79 11.86 11.65 11.71 66,147,948 -0.11(-0.97%)
Nov 29, 2001 11.51 11.83 11.48 11.82 74,102,288 +0.37(+3.25%)
Nov 28, 2001 11.52 11.69 11.44 11.45 74,791,000 -0.17(-1.48%)
Nov 27, 2001 11.81 11.86 11.44 11.62 124,548,360 -0.26(-2.15%)
Nov 26, 2001 11.85 11.98 11.74 11.87 57,575,932 +0.08(+0.66%)
Nov 23, 2001 11.74 11.81 11.60 11.80 21,605,716 +0.12(+1.03%)
Nov 21, 2001 11.73 11.78 11.57 11.68 69,646,368 -0.25(-2.06%)
Nov 20, 2001 12.11 12.36 11.85 11.92 90,404,560 -0.21(-1.71%)
Nov 19, 2001 12.08 12.21 11.98 12.13 76,804,752 +0.14(+1.20%)
Nov 16, 2001 12.10 12.14 11.84 11.99 81,253,544 -0.07(-0.56%)
Nov 15, 2001 12.05 12.22 11.93 12.05 106,861,528 +0.03(+0.26%)
Nov 14, 2001 12.44 12.46 11.99 12.02 121,540,352 -0.36(-2.87%)
Nov 13, 2001 12.18 12.39 12.14 12.38 82,502,336 +0.38(+3.21%)
Nov 12, 2001 11.79 12.11 11.60 11.99 79,201,672 +0.11(+0.89%)
Nov 09, 2001 11.73 11.97 11.65 11.89 65,845,416 +0.14(+1.23%)
Nov 08, 2001 11.75 12.04 11.61 11.74 101,795,336 +0.03(+0.26%)
Nov 07, 2001 11.71 11.86 11.67 11.71 80,773,560 -0.10(-0.82%)
Nov 06, 2001 11.43 11.84 11.33 11.81 94,093,880 +0.28(+2.39%)
Nov 05, 2001 11.28 11.67 11.26 11.53 91,062,552 +0.34(+3.05%)
Nov 02, 2001 11.29 11.49 11.03 11.19 114,319,152 -0.08(-0.71%)
Nov 01, 2001 10.95 11.35 10.86 11.27 150,402,096 +0.67(+6.34%)
Oct 31, 2001 10.81 11.07 10.59 10.60 88,729,000 -0.13(-1.24%)
Oct 30, 2001 10.74 10.85 10.61 10.73 78,711,808 -0.14(-1.27%)
Oct 29, 2001 11.32 11.34 10.85 10.87 75,603,960 -0.47(-4.12%)
Oct 26, 2001 11.36 11.60 11.32 11.34 88,467,608 -0.07(-0.58%)
Oct 25, 2001 11.05 11.41 10.86 11.40 103,290,704 +0.23(+2.02%)
Oct 24, 2001 11.03 11.23 10.87 11.18 108,533,800 +0.16(+1.47%)
Oct 23, 2001 11.02 11.20 10.83 11.02 110,156,984 +0.05(+0.45%)
Oct 22, 2001 10.55 10.97 10.48 10.97 99,183,936 +0.41(+3.90%)
Oct 19, 2001 10.46 10.57 10.14 10.55 125,097,736 +0.21(+2.03%)
Oct 18, 2001 10.27 10.50 10.12 10.35 107,445,744 +0.13(+1.28%)
Oct 17, 2001 10.78 10.81 10.21 10.21 101,086,048 -0.44(-4.14%)
Oct 16, 2001 10.55 10.74 10.43 10.66 90,743,568 +0.07(+0.67%)
Oct 15, 2001 10.19 10.66 10.18 10.58 93,853,888 +0.31(+2.98%)
Oct 12, 2001 10.15 10.33 9.944 10.28 86,818,648 +0.01(+0.11%)
Oct 11, 2001 10.16 10.36 9.952 10.27 114,843,848 +0.15(+1.46%)
Oct 10, 2001 9.771 10.16 9.662 10.12 118,418,512 +0.17(+1.74%)
Oct 09, 2001 10.48 10.49 9.879 9.946 136,422,688 -0.63(-6.00%)
Oct 08, 2001 10.35 10.69 10.34 10.58 83,114,248 +0.06(+0.55%)
Oct 05, 2001 10.24 10.57 10.02 10.52 110,869,280 +0.23(+2.27%)
Oct 04, 2001 10.38 10.65 10.25 10.29 139,577,424 +0.04(+0.37%)
Oct 03, 2001 9.567 10.38 9.552 10.25 133,298,104 +0.58(+5.99%)
Oct 02, 2001 9.412 9.762 9.399 9.671 110,891,768 +0.23(+2.43%)
Oct 01, 2001 9.286 9.571 9.190 9.441 95,996,824 +0.11(+1.21%)
Sep 28, 2001 9.046 9.405 8.929 9.328 159,960,688 +0.22(+2.42%)
Sep 27, 2001 9.133 9.239 8.750 9.108 111,344,880 -0.06(-0.62%)
Sep 26, 2001 9.390 9.443 9.033 9.164 80,259,832 -0.19(-2.01%)
Sep 25, 2001 9.529 9.662 9.144 9.352 116,486,776 -0.13(-1.37%)
Sep 24, 2001 9.233 9.561 9.091 9.481 117,363,912 +0.42(+4.63%)
Sep 21, 2001 8.736 9.224 8.659 9.062 253,675,248 -0.19(-2.07%)
Sep 20, 2001 9.543 9.591 9.237 9.253 161,801,104 -0.57(-5.77%)
Sep 19, 2001 9.928 9.972 9.224 9.820 174,098,352 -0.08(-0.83%)
Sep 18, 2001 9.736 10.03 9.693 9.902 114,075,864 +0.26(+2.66%)
Sep 17, 2001 9.848 10.04 9.625 9.645 174,855,088 -0.85(-8.11%)
Sep 10, 2001 10.01 10.56 9.972 10.50 115,843,864 +0.40(+3.93%)
Sep 07, 2001 10.23 10.46 10.08 10.10 123,238,408 -0.11(-1.11%)
Sep 06, 2001 10.31 10.64 10.19 10.21 154,085,104 -0.31(-2.98%)
Sep 05, 2001 10.24 10.64 10.10 10.53 122,699,176 +0.30(+2.92%)
Sep 04, 2001 10.43 10.77 10.22 10.23 92,142,664 -0.17(-1.67%)
Aug 31, 2001 10.36 10.58 10.26 10.40 79,404,632 +0.02(+0.19%)
Aug 30, 2001 10.76 10.88 10.30 10.38 133,891,648 -0.60(-5.49%)
Aug 29, 2001 11.13 11.17 10.85 10.98 66,059,904 -0.09(-0.81%)
Aug 28, 2001 11.36 11.48 11.04 11.07 65,035,200 -0.29(-2.52%)
Aug 27, 2001 11.28 11.55 11.22 11.36 61,113,020 +0.05(+0.42%)
Aug 24, 2001 10.86 11.35 10.80 11.31 86,944,816 +0.53(+4.96%)
Aug 23, 2001 11.06 11.22 10.76 10.78 71,056,152 -0.28(-2.54%)
Aug 22, 2001 11.14 11.15 10.77 11.06 107,115,512 -0.02(-0.20%)
Aug 21, 2001 11.43 11.52 11.07 11.08 64,608,696 -0.35(-3.06%)
Aug 20, 2001 11.24 11.44 11.14 11.43 66,335,828 +0.15(+1.33%)
Aug 17, 2001 11.63 11.69 11.21 11.28 71,633,512 -0.50(-4.24%)
Aug 16, 2001 11.46 11.80 11.43 11.78 60,211,744 +0.26(+2.25%)
Aug 15, 2001 11.80 11.86 11.52 11.52 54,174,056 -0.27(-2.30%)
Aug 14, 2001 11.99 12.05 11.75 11.79 50,029,988 -0.21(-1.73%)
Aug 13, 2001 11.89 12.03 11.80 12.00 44,810,748 +0.06(+0.47%)
Aug 10, 2001 11.81 12.01 11.47 11.94 70,978,264 +0.09(+0.78%)
Aug 09, 2001 11.85 11.95 11.72 11.85 62,447,932 +0.03(+0.23%)
Aug 08, 2001 12.12 12.26 11.76 11.82 75,421,568 -0.27(-2.25%)
Aug 07, 2001 12.04 12.22 12.03 12.10 42,990,092 +0.04(+0.33%)
Aug 06, 2001 12.13 12.24 11.97 12.06 38,168,004 -0.14(-1.14%)
Aug 03, 2001 12.27 12.28 12.03 12.19 59,326,924 -0.10(-0.83%)
Aug 02, 2001 12.25 12.31 12.08 12.30 74,327,200 +0.18(+1.47%)
Aug 01, 2001 12.18 12.18 11.99 12.12 76,357,680 +0.05(+0.42%)
Jul 31, 2001 12.03 12.29 12.00 12.07 80,955,400 +0.07(+0.59%)
Jul 30, 2001 11.97 12.19 11.95 12.00 57,867,764 +0.06(+0.50%)
Jul 27, 2001 12.04 12.08 11.86 11.94 89,683,488 -0.20(-1.68%)
Jul 26, 2001 12.24 12.27 11.94 12.14 106,932,840 -0.16(-1.32%)
Jul 25, 2001 12.08 12.31 11.96 12.30 101,572,624 +0.21(+1.75%)
Jul 24, 2001 12.21 12.39 11.98 12.09 92,610,304 -0.14(-1.15%)
Jul 23, 2001 12.62 12.62 12.10 12.23 109,710,456 -0.38(-3.02%)
Jul 20, 2001 12.40 12.65 12.39 12.61 170,331,696 -0.62(-4.67%)
Jul 19, 2001 12.98 13.31 12.98 13.23 104,979,160 +0.36(+2.83%)
Jul 18, 2001 12.87 13.03 12.74 12.86 78,979,504 -0.23(-1.74%)
Jul 17, 2001 12.88 13.13 12.79 13.09 86,728,136 +0.12(+0.90%)
Jul 16, 2001 13.03 13.15 12.79 12.98 76,785,280 -0.03(-0.22%)
Jul 13, 2001 13.02 13.13 12.93 13.01 80,822,376 -0.05(-0.36%)
Jul 12, 2001 12.89 13.13 12.82 13.05 175,645,008 +0.93(+7.67%)
Jul 11, 2001 11.71 12.17 11.70 12.12 101,239,648 +0.37(+3.13%)
Jul 10, 2001 12.01 12.08 11.73 11.75 91,283,352 -0.22(-1.84%)
Jul 09, 2001 12.07 12.20 11.86 11.98 91,165,408 -0.07(-0.56%)
Jul 06, 2001 12.45 12.47 11.97 12.04 92,524,736 -0.45(-3.58%)
Jul 05, 2001 12.80 12.89 12.48 12.49 67,530,856 -0.36(-2.78%)
Jul 03, 2001 12.82 12.91 12.75 12.85 38,450,236 -0.02(-0.18%)
Jul 02, 2001 13.13 13.34 12.79 12.87 99,851,248 -0.44(-3.29%)
Jun 29, 2001 13.23 13.38 13.02 13.31 129,299,952 +0.05(+0.36%)
Jun 28, 2001 13.04 13.88 12.86 13.26 176,875,968 +0.29(+2.25%)
Jun 27, 2001 12.74 13.04 12.64 12.97 94,899,984 +0.18(+1.43%)
Jun 26, 2001 12.36 12.80 12.34 12.79 86,503,232 +0.24(+1.87%)
Jun 25, 2001 12.60 12.73 12.35 12.55 67,493,832 +0.00(+0.03%)
Jun 22, 2001 12.76 12.87 12.50 12.55 70,067,104 -0.18(-1.45%)
Jun 21, 2001 12.61 12.86 12.56 12.73 95,454,024 +0.08(+0.62%)
Jun 20, 2001 12.24 12.69 12.23 12.65 87,917,680 +0.38(+3.10%)
Jun 19, 2001 12.43 12.55 12.19 12.27 87,024,904 +0.08(+0.66%)
Jun 18, 2001 12.39 12.39 12.03 12.19 77,959,192 -0.21(-1.68%)
Jun 15, 2001 12.31 12.45 12.10 12.40 148,596,240 -0.16(-1.28%)
Jun 14, 2001 12.80 12.86 12.47 12.56 98,702,304 -0.33(-2.53%)
Jun 13, 2001 13.13 13.18 12.88 12.89 75,841,216 -0.25(-1.93%)
Jun 12, 2001 12.95 13.20 12.91 13.14 91,491,800 -0.01(-0.06%)
Jun 11, 2001 13.28 13.28 13.04 13.15 64,929,328 -0.20(-1.46%)
Jun 08, 2001 13.44 13.44 13.13 13.34 71,129,936 -0.09(-0.66%)
Jun 07, 2001 13.15 13.44 13.14 13.43 91,828,344 +0.24(+1.82%)
Jun 06, 2001 13.29 13.40 13.04 13.19 109,742,544 -0.04(-0.33%)
Jun 05, 2001 12.90 13.32 12.85 13.23 122,676,680 +0.33(+2.57%)
Jun 04, 2001 12.86 12.95 12.72 12.90 59,979,980 +0.08(+0.63%)
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.