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, 2005 25.99 26.03 25.75 25.80 46,131,100 -0.27(-1.04%)
May 27, 2005 25.83 26.09 25.81 26.07 54,978,000 +0.17(+0.66%)
May 26, 2005 25.75 26.00 25.73 25.90 50,579,200 +0.19(+0.74%)
May 25, 2005 25.68 25.77 25.50 25.71 35,749,000 -0.04(-0.16%)
May 24, 2005 25.80 25.88 25.72 25.75 61,287,700 -0.10(-0.39%)
May 23, 2005 25.74 26.07 25.74 25.85 75,421,104 +0.11(+0.43%)
May 20, 2005 25.88 25.92 25.73 25.74 64,444,500 -0.18(-0.69%)
May 19, 2005 25.75 26.05 25.70 25.92 52,120,800 +0.22(+0.86%)
May 18, 2005 25.50 25.84 25.42 25.70 71,182,400 +0.24(+0.94%)
May 17, 2005 25.31 25.50 25.25 25.46 39,983,200 -0.03(-0.12%)
May 16, 2005 25.23 25.50 25.19 25.49 50,577,300 +0.19(+0.75%)
May 13, 2005 25.03 25.38 24.99 25.30 77,204,304 +0.30(+1.20%)
May 12, 2005 24.84 25.11 24.83 25.00 74,540,704 +0.09(+0.36%)
May 11, 2005 24.89 24.97 24.64 24.91 59,463,300 +0.01(+0.04%)
May 10, 2005 25.04 25.08 24.82 24.90 62,235,100 -0.21(-0.84%)
May 09, 2005 25.23 25.33 25.05 25.11 61,872,400 -0.11(-0.44%)
May 06, 2005 25.33 25.48 25.19 25.22 64,322,600 -0.01(-0.04%)
May 05, 2005 25.20 25.33 25.08 25.23 59,362,300 +0.02(+0.08%)
May 04, 2005 25.34 25.40 25.11 25.21 86,864,200 -0.15(-0.59%)
May 03, 2005 25.13 25.40 25.09 25.36 67,867,800 +0.13(+0.52%)
May 02, 2005 25.23 25.36 24.95 25.23 54,376,700 -0.07(-0.28%)
Apr 29, 2005 24.88 25.30 24.79 25.30 98,641,200 +0.85(+3.48%)
Apr 28, 2005 24.82 24.92 24.44 24.45 83,623,104 -0.54(-2.16%)
Apr 27, 2005 24.66 25.15 24.63 24.99 47,732,800 +0.23(+0.93%)
Apr 26, 2005 24.95 25.25 24.74 24.76 60,464,300 -0.23(-0.92%)
Apr 25, 2005 25.07 25.28 24.86 24.99 75,457,904 +0.01(+0.04%)
Apr 22, 2005 25.05 25.25 24.78 24.98 80,087,504 -0.30(-1.19%)
Apr 21, 2005 24.48 25.39 24.47 25.28 93,562,304 +0.96(+3.95%)
Apr 20, 2005 24.66 24.70 24.30 24.32 91,923,504 -0.31(-1.26%)
Apr 19, 2005 24.71 24.80 24.45 24.63 65,956,200 -0.02(-0.08%)
Apr 18, 2005 24.45 24.84 24.40 24.65 75,766,400 +0.19(+0.78%)
Apr 15, 2005 24.58 24.90 24.41 24.46 100,251,600 -0.38(-1.53%)
Apr 14, 2005 25.01 25.14 24.83 24.84 66,754,400 -0.20(-0.80%)
Apr 13, 2005 25.23 25.45 24.99 25.04 60,929,300 -0.28(-1.11%)
Apr 12, 2005 24.92 25.35 24.80 25.32 67,517,800 +0.35(+1.40%)
Apr 11, 2005 25.03 25.11 24.86 24.97 47,791,800 +0.03(+0.12%)
Apr 08, 2005 25.07 25.25 24.91 24.94 47,956,300 -0.16(-0.64%)
Apr 07, 2005 24.66 25.13 24.63 25.10 77,451,504 +0.43(+1.74%)
Apr 06, 2005 24.47 24.94 24.45 24.67 78,020,200 +0.20(+0.82%)
Apr 05, 2005 24.22 24.50 24.12 24.47 73,549,600 +0.24(+0.99%)
Apr 04, 2005 24.11 24.26 23.94 24.23 62,196,400 +0.11(+0.46%)
Apr 01, 2005 24.24 24.35 24.10 24.12 64,619,600 -0.05(-0.21%)
Mar 31, 2005 24.25 24.31 24.12 24.17 62,382,300 +0.01(+0.04%)
Mar 30, 2005 24.04 24.19 24.00 24.16 59,585,700 +0.24(+1.00%)
Mar 29, 2005 24.14 24.24 23.82 23.92 74,231,696 -0.28(-1.16%)
Mar 28, 2005 24.40 24.47 24.18 24.20 49,802,000 -0.08(-0.33%)
Mar 24, 2005 24.24 24.47 24.20 24.28 78,820,896 +0.10(+0.41%)
Mar 23, 2005 23.99 24.39 23.96 24.18 79,293,296 +0.19(+0.79%)
Mar 22, 2005 24.19 24.27 23.96 23.99 102,113,296 -0.21(-0.87%)
Mar 21, 2005 24.35 24.36 24.15 24.20 71,446,200 -0.11(-0.45%)
Mar 18, 2005 24.53 24.91 24.28 24.31 135,904,000 -0.23(-0.94%)
Mar 17, 2005 24.64 24.68 24.53 24.54 60,573,200 -0.09(-0.37%)
Mar 16, 2005 24.82 24.97 24.56 24.63 74,841,400 -0.28(-1.12%)
Mar 15, 2005 25.10 25.24 24.89 24.91 71,469,400 -0.20(-0.80%)
Mar 14, 2005 25.08 25.15 24.96 25.11 65,550,500 +0.02(+0.08%)
Mar 11, 2005 25.45 25.48 25.06 25.09 60,617,900 -0.34(-1.34%)
Mar 10, 2005 25.43 25.48 25.25 25.43 59,132,900 +0.12(+0.47%)
Mar 09, 2005 25.39 25.57 25.28 25.31 62,991,800 -0.09(-0.35%)
Mar 08, 2005 25.40 25.62 25.34 25.40 52,871,800 -0.07(-0.27%)
Mar 07, 2005 25.17 25.79 25.16 25.47 80,407,400 +0.30(+1.19%)
Mar 04, 2005 25.21 25.30 25.13 25.17 63,058,200 +0.00(+0.00%)
Mar 03, 2005 25.30 25.31 25.14 25.17 52,183,600 -0.09(-0.36%)
Mar 02, 2005 25.19 25.48 25.16 25.26 67,739,000 -0.02(-0.08%)
Mar 01, 2005 25.19 25.41 25.13 25.28 56,394,800 +0.12(+0.48%)
Feb 28, 2005 25.22 25.37 25.13 25.16 82,728,000 -0.09(-0.36%)
Feb 25, 2005 25.33 25.38 25.15 25.25 62,467,700 -0.12(-0.47%)
Feb 24, 2005 25.18 25.44 25.15 25.37 85,236,304 +0.17(+0.67%)
Feb 23, 2005 25.24 25.35 25.17 25.20 83,689,400 -0.03(-0.12%)
Feb 22, 2005 25.25 25.49 25.20 25.23 96,419,200 -0.25(-0.98%)
Feb 18, 2005 25.64 25.65 25.40 25.48 77,091,104 -0.17(-0.66%)
Feb 17, 2005 25.71 25.86 25.60 25.65 67,024,800 -0.14(-0.54%)
Feb 16, 2005 25.87 25.93 25.67 25.79 57,506,600 -0.14(-0.54%)
Feb 15, 2005 26.00 26.08 25.86 25.93 76,551,600 -0.08(-0.31%)
Feb 14, 2005 25.93 26.12 25.91 26.01 58,694,000 +0.04(+0.15%)
Feb 11, 2005 26.03 26.12 25.81 25.97 83,835,904 -0.09(-0.35%)
Feb 10, 2005 26.10 26.13 26.00 26.06 71,796,400 -0.01(-0.04%)
Feb 09, 2005 26.25 26.31 26.04 26.07 77,874,800 -0.17(-0.65%)
Feb 08, 2005 26.19 26.34 26.16 26.24 61,343,700 +0.08(+0.31%)
Feb 07, 2005 26.27 26.30 26.06 26.16 57,763,400 -0.16(-0.61%)
Feb 04, 2005 26.17 26.37 26.14 26.32 61,246,500 +0.14(+0.53%)
Feb 03, 2005 26.37 26.40 26.10 26.18 62,545,400 -0.28(-1.06%)
Feb 02, 2005 26.42 26.50 26.28 26.46 79,329,504 +0.07(+0.27%)
Feb 01, 2005 26.25 26.43 26.22 26.39 57,981,700 +0.11(+0.42%)
Jan 31, 2005 26.35 26.52 26.16 26.28 71,442,096 +0.10(+0.38%)
Jan 28, 2005 26.54 26.65 25.96 26.18 110,466,496 +0.07(+0.27%)
Jan 27, 2005 25.95 26.16 25.85 26.11 93,204,096 +0.10(+0.38%)
Jan 26, 2005 26.07 26.17 25.90 26.01 64,974,500 -0.01(-0.04%)
Jan 25, 2005 25.76 26.19 25.75 26.02 67,580,704 +0.35(+1.36%)
Jan 24, 2005 25.76 26.00 25.64 25.67 69,010,896 +0.02(+0.08%)
Jan 21, 2005 25.95 26.13 25.64 25.65 76,501,000 -0.21(-0.81%)
Jan 20, 2005 25.84 26.10 25.74 25.86 58,380,100 -0.12(-0.46%)
Jan 19, 2005 26.21 26.26 25.92 25.98 58,114,100 -0.34(-1.29%)
Jan 18, 2005 26.03 26.35 25.84 26.32 69,146,400 +0.20(+0.77%)
Jan 14, 2005 26.40 26.45 26.04 26.12 92,180,800 -0.15(-0.57%)
Jan 13, 2005 26.68 26.80 26.16 26.27 89,861,600 -0.51(-1.90%)
Jan 12, 2005 26.77 26.85 26.62 26.78 72,940,600 +0.05(+0.19%)
Jan 11, 2005 26.69 26.82 26.61 26.73 64,712,000 -0.07(-0.26%)
Jan 10, 2005 26.60 26.86 26.54 26.80 70,376,600 +0.13(+0.49%)
Jan 07, 2005 26.82 26.89 26.62 26.67 68,723,296 -0.08(-0.30%)
Jan 06, 2005 26.85 27.06 26.64 26.75 76,890,496 -0.03(-0.11%)
Jan 05, 2005 26.84 27.10 26.76 26.78 72,463,504 -0.06(-0.22%)
Jan 04, 2005 26.87 27.10 26.66 26.84 109,442,096 +0.10(+0.37%)
Jan 03, 2005 26.80 26.95 26.65 26.74 65,002,900 +0.02(+0.07%)
Dec 31, 2004 26.75 26.90 26.68 26.72 54,959,500 -0.04(-0.15%)
Dec 30, 2004 26.89 26.94 26.75 26.76 48,355,400 -0.14(-0.52%)
Dec 29, 2004 26.85 27.00 26.82 26.90 47,594,900 -0.05(-0.19%)
Dec 28, 2004 26.85 27.03 26.80 26.95 55,075,900 +0.10(+0.37%)
Dec 27, 2004 27.01 27.10 26.82 26.85 55,958,500 -0.16(-0.59%)
Dec 23, 2004 26.87 27.15 26.83 27.01 65,801,900 +0.04(+0.15%)
Dec 22, 2004 26.84 27.15 26.78 26.97 63,651,900 -0.10(-0.37%)
Dec 21, 2004 27.00 27.17 26.94 27.07 94,646,096 +0.12(+0.45%)
Dec 20, 2004 27.01 27.15 26.89 26.95 85,552,800 -0.01(-0.04%)
Dec 17, 2004 27.00 27.32 26.80 26.96 126,184,400 -0.20(-0.74%)
Dec 16, 2004 27.15 27.28 27.01 27.16 88,997,504 +0.05(+0.18%)
Dec 15, 2004 27.22 27.40 27.07 27.11 106,303,904 -0.12(-0.44%)
Dec 14, 2004 27.05 27.33 27.04 27.23 127,843,200 -0.02(-0.07%)
Dec 13, 2004 27.10 27.28 26.91 27.25 93,812,496 +0.17(+0.63%)
Dec 10, 2004 27.08 27.18 27.04 27.08 70,949,200 -0.15(-0.55%)
Dec 09, 2004 27.13 27.36 26.94 27.23 83,006,000 -0.13(-0.48%)
Dec 08, 2004 27.01 27.36 26.91 27.36 95,655,000 +0.29(+1.07%)
Dec 07, 2004 27.26 27.38 27.00 27.07 111,656,000 -0.26(-0.95%)
Dec 06, 2004 27.10 27.44 27.07 27.33 55,297,400 +0.10(+0.37%)
Dec 03, 2004 27.16 27.44 27.14 27.23 76,498,400 +0.14(+0.52%)
Dec 02, 2004 27.27 27.40 26.92 27.09 96,088,304 -0.16(-0.59%)
Dec 01, 2004 26.95 27.28 26.81 27.25 99,889,000 +0.44(+1.64%)
Nov 30, 2004 26.75 27.01 26.70 26.81 75,960,400 +0.04(+0.15%)
Nov 29, 2004 26.64 26.95 26.61 26.77 67,079,900 +0.17(+0.64%)
Nov 26, 2004 26.56 26.82 26.55 26.60 24,398,700 -0.04(-0.15%)
Nov 24, 2004 26.62 26.73 26.40 26.64 60,069,200 +0.11(+0.41%)
Nov 23, 2004 26.52 26.70 26.40 26.53 70,459,696 -0.12(-0.45%)
Nov 22, 2004 26.75 26.82 26.10 26.65 92,410,800 -0.21(-0.78%)
Nov 19, 2004 27.03 27.07 26.84 26.86 85,808,600 -0.21(-0.78%)
Nov 18, 2004 27.13 27.17 27.00 27.07 63,249,900 -0.10(-0.37%)
Nov 17, 2004 27.25 27.35 27.06 27.17 58,830,700 +0.05(+0.18%)
Nov 16, 2004 27.33 27.34 27.05 27.12 64,522,600 -0.27(-0.99%)
Nov 15, 2004 27.34 27.50 27.20 27.39 104,468,000 -2.58(-8.61%)
Nov 12, 2004 30.16 30.20 29.80 29.97 162,268,992 -0.01(-0.03%)
Nov 11, 2004 29.89 30.08 29.82 29.98 87,358,896 +0.25(+0.84%)
Nov 10, 2004 29.92 30.00 29.69 29.73 84,097,696 -0.04(-0.13%)
Nov 09, 2004 29.43 29.89 29.35 29.77 100,401,000 +0.49(+1.67%)
Nov 08, 2004 29.18 29.48 29.13 29.28 112,802,096 -0.03(-0.10%)
Nov 05, 2004 29.21 29.36 29.03 29.31 95,337,696 +0.31(+1.07%)
Nov 04, 2004 28.38 29.00 28.38 29.00 87,867,696 +0.53(+1.86%)
Nov 03, 2004 28.65 28.65 28.31 28.47 79,666,704 +0.23(+0.81%)
Nov 02, 2004 28.26 28.47 28.03 28.24 89,417,104 +0.16(+0.57%)
Nov 01, 2004 28.16 28.28 27.96 28.08 72,930,896 +0.11(+0.39%)
Oct 29, 2004 28.12 28.15 27.80 27.97 80,010,096 -0.04(-0.14%)
Oct 28, 2004 28.11 28.54 27.90 28.01 63,059,600 -0.14(-0.50%)
Oct 27, 2004 27.86 28.35 27.58 28.15 72,392,600 +0.25(+0.90%)
Oct 26, 2004 27.71 27.90 27.63 27.90 76,966,600 +0.27(+0.98%)
Oct 25, 2004 27.67 27.77 27.55 27.63 61,529,500 -0.11(-0.40%)
Oct 22, 2004 28.30 28.34 27.58 27.74 101,912,800 -0.82(-2.87%)
Oct 21, 2004 28.81 28.89 28.47 28.56 94,988,496 -0.14(-0.49%)
Oct 20, 2004 28.22 28.75 28.12 28.70 69,078,096 +0.52(+1.85%)
Oct 19, 2004 28.53 28.59 28.17 28.18 57,026,500 -0.23(-0.81%)
Oct 18, 2004 28.07 28.45 27.98 28.41 50,350,700 +0.42(+1.50%)
Oct 15, 2004 27.97 28.24 27.82 27.99 49,828,500 +0.19(+0.68%)
Oct 14, 2004 28.04 28.16 27.80 27.80 41,548,700 -0.23(-0.82%)
Oct 13, 2004 28.19 28.27 27.94 28.03 49,500,700 +0.00(+0.00%)
Oct 12, 2004 27.83 28.16 27.81 28.03 56,412,900 -0.03(-0.11%)
Oct 11, 2004 28.20 28.22 27.93 28.06 44,691,000 +0.07(+0.25%)
Oct 08, 2004 28.10 28.33 27.97 27.99 49,556,600 -0.18(-0.64%)
Oct 07, 2004 28.54 28.59 28.16 28.17 38,401,500 -0.36(-1.26%)
Oct 06, 2004 28.39 28.55 28.23 28.53 56,999,600 +0.15(+0.53%)
Oct 05, 2004 28.15 28.45 28.10 28.38 58,017,700 +0.26(+0.92%)
Oct 04, 2004 28.44 28.46 28.07 28.12 62,016,200 -0.13(-0.46%)
Oct 01, 2004 27.82 28.32 27.78 28.25 66,302,800 +0.60(+2.17%)
Sep 30, 2004 27.59 27.79 27.52 27.65 71,218,000 +0.07(+0.25%)
Sep 29, 2004 27.26 27.69 27.23 27.58 61,529,300 +0.31(+1.14%)
Sep 28, 2004 27.21 27.36 27.04 27.27 62,055,100 +0.08(+0.29%)
Sep 27, 2004 27.17 27.32 27.13 27.19 47,813,600 -0.10(-0.37%)
Sep 24, 2004 27.39 27.46 27.19 27.29 49,859,800 -0.06(-0.22%)
Sep 23, 2004 27.19 27.39 27.17 27.35 52,155,800 +0.23(+0.85%)
Sep 22, 2004 27.28 27.74 27.07 27.12 68,409,000 -0.14(-0.51%)
Sep 21, 2004 27.45 27.53 27.25 27.26 73,874,400 -0.25(-0.91%)
Sep 20, 2004 27.44 27.65 27.33 27.51 51,513,600 +0.00(+0.00%)
Sep 17, 2004 27.39 27.53 27.26 27.51 65,283,000 +0.25(+0.92%)
Sep 16, 2004 27.22 27.35 27.17 27.26 35,951,500 +0.07(+0.26%)
Sep 15, 2004 27.36 27.40 27.14 27.19 52,605,700 -0.25(-0.91%)
Sep 14, 2004 27.37 27.51 27.27 27.44 55,920,000 +0.19(+0.70%)
Sep 13, 2004 27.53 27.57 26.74 27.25 48,239,200 -0.24(-0.87%)
Sep 10, 2004 27.34 27.51 27.18 27.49 52,664,500 +0.21(+0.77%)
Sep 09, 2004 27.30 27.47 27.18 27.28 56,904,700 +0.02(+0.07%)
Sep 08, 2004 27.30 27.47 27.14 27.26 53,278,100 -0.10(-0.37%)
Sep 07, 2004 27.29 27.38 27.16 27.36 44,893,400 +0.25(+0.92%)
Sep 03, 2004 27.46 27.62 27.10 27.11 46,174,400 -0.51(-1.85%)
Sep 02, 2004 27.40 27.68 27.35 27.62 42,161,700 +0.23(+0.84%)
Sep 01, 2004 27.23 27.52 27.14 27.39 48,507,500 +0.09(+0.33%)
Aug 31, 2004 27.29 27.32 27.05 27.30 52,106,700 +0.00(+0.00%)
Aug 30, 2004 27.30 27.39 26.85 27.30 36,679,600 -0.16(-0.58%)
Aug 27, 2004 27.50 27.65 27.45 27.46 33,248,700 +0.02(+0.07%)
Aug 26, 2004 27.46 27.60 27.39 27.44 35,465,500 -0.11(-0.40%)
Aug 25, 2004 27.21 27.67 27.18 27.55 53,512,700 +0.31(+1.14%)
Aug 24, 2004 27.40 27.46 27.09 27.24 40,835,300 +0.00(+0.00%)
Aug 23, 2004 27.27 27.33 27.12 27.24 39,572,200 +0.04(+0.15%)
Aug 20, 2004 27.13 27.37 27.04 27.20 46,494,800 +0.08(+0.29%)
Aug 19, 2004 27.35 27.45 27.01 27.12 46,293,000 -0.34(-1.24%)
Aug 18, 2004 26.93 27.50 26.89 27.46 58,844,000 +0.41(+1.52%)
Aug 17, 2004 27.22 27.38 26.98 27.05 56,879,700 -0.04(-0.15%)
Aug 16, 2004 27.03 27.20 26.96 27.09 54,347,200 +0.07(+0.26%)
Aug 13, 2004 27.01 27.25 26.98 27.02 43,333,200 +0.14(+0.52%)
Aug 12, 2004 27.23 27.31 26.86 26.88 50,279,700 -0.53(-1.93%)
Aug 11, 2004 27.39 27.51 27.20 27.41 53,097,300 -0.31(-1.12%)
Aug 10, 2004 27.30 27.75 27.25 27.72 57,632,700 +0.54(+1.99%)
Aug 09, 2004 27.26 27.28 27.10 27.18 51,877,500 +0.04(+0.15%)
Aug 06, 2004 27.38 27.86 27.06 27.14 75,628,000 -0.39(-1.42%)
Aug 05, 2004 28.16 28.21 27.52 27.53 55,591,700 -0.53(-1.89%)
Aug 04, 2004 28.01 28.20 27.99 28.06 46,217,900 -0.01(-0.04%)
Aug 03, 2004 28.38 28.42 28.00 28.07 53,990,900 -0.45(-1.58%)
Aug 02, 2004 28.27 28.55 28.16 28.52 52,267,000 +0.03(+0.11%)
Jul 30, 2004 28.45 28.81 28.33 28.49 59,552,900 +0.01(+0.04%)
Jul 29, 2004 28.78 28.80 28.25 28.48 60,148,400 -0.10(-0.35%)
Jul 28, 2004 28.34 28.79 28.28 28.58 62,718,800 +0.14(+0.49%)
Jul 27, 2004 28.70 28.76 28.13 28.44 72,968,400 -0.22(-0.77%)
Jul 26, 2004 28.36 28.71 28.20 28.66 72,387,600 +0.63(+2.25%)
Jul 23, 2004 28.38 28.40 28.02 28.03 97,372,704 -0.97(-3.34%)
Jul 22, 2004 29.07 29.30 28.83 29.00 124,640,704 +0.14(+0.49%)
Jul 21, 2004 29.89 29.89 28.81 28.86 201,518,000 +0.54(+1.91%)
Jul 20, 2004 28.00 28.48 27.85 28.32 89,010,704 +0.37(+1.32%)
Jul 19, 2004 27.62 28.26 27.60 27.95 60,354,500 +0.47(+1.71%)
Jul 16, 2004 28.18 28.20 27.25 27.48 66,406,300 -0.39(-1.40%)
Jul 15, 2004 28.05 28.20 27.80 27.87 46,759,700 -0.26(-0.92%)
Jul 14, 2004 27.40 28.36 27.34 28.13 87,656,304 +0.53(+1.92%)
Jul 13, 2004 27.91 27.95 27.60 27.60 43,274,100 -0.29(-1.04%)
Jul 12, 2004 27.67 28.00 27.59 27.89 45,757,300 +0.03(+0.11%)
Jul 09, 2004 27.78 28.00 27.64 27.86 50,249,300 +0.22(+0.80%)
Jul 08, 2004 27.88 28.15 27.55 27.64 59,125,100 -0.46(-1.64%)
Jul 07, 2004 27.67 28.32 27.55 28.10 66,255,700 +0.08(+0.29%)
Jul 06, 2004 28.32 28.33 27.94 28.02 69,158,896 -0.55(-1.93%)
Jul 02, 2004 28.62 28.68 28.40 28.57 36,690,100 -0.06(-0.21%)
Jul 01, 2004 28.70 28.84 28.26 28.63 78,441,400 +0.07(+0.25%)
Jun 30, 2004 28.57 28.80 28.39 28.56 83,544,400 +0.06(+0.21%)
Jun 29, 2004 28.18 28.58 28.18 28.50 55,371,700 +0.22(+0.78%)
Jun 28, 2004 28.60 28.75 28.17 28.28 77,024,096 -0.29(-1.02%)
Jun 25, 2004 28.48 28.63 28.25 28.57 71,136,496 +0.18(+0.63%)
Jun 24, 2004 28.48 28.65 28.36 28.39 65,503,800 +0.09(+0.32%)
Jun 23, 2004 28.20 28.38 28.00 28.30 58,558,400 +0.01(+0.04%)
Jun 22, 2004 28.15 28.35 27.81 28.29 98,932,000 -0.06(-0.21%)
Jun 21, 2004 28.22 28.66 28.12 28.35 116,881,696 +0.00(+0.00%)
Jun 18, 2004 27.77 28.50 27.70 28.35 134,218,704 +0.58(+2.09%)
Jun 17, 2004 27.31 27.92 27.29 27.77 105,427,504 +0.45(+1.65%)
Jun 16, 2004 27.34 27.50 27.15 27.32 67,431,104 -0.09(-0.33%)
Jun 15, 2004 26.99 27.60 26.97 27.41 114,183,400 +0.51(+1.90%)
Jun 14, 2004 26.55 26.90 26.53 26.90 67,377,504 +0.13(+0.49%)
Jun 10, 2004 26.38 26.79 26.38 26.77 48,109,200 +0.30(+1.13%)
Jun 09, 2004 26.40 26.65 26.40 26.47 50,385,500 -0.13(-0.49%)
Jun 08, 2004 26.28 26.65 26.24 26.60 58,447,700 +0.17(+0.64%)
Jun 07, 2004 26.02 26.43 25.97 26.43 65,218,600 +0.48(+1.85%)
Jun 04, 2004 26.03 26.24 25.94 25.95 48,815,300 +0.06(+0.23%)
Jun 03, 2004 26.05 26.13 25.86 25.89 45,933,100 -0.24(-0.92%)
Jun 02, 2004 26.12 26.28 26.01 26.13 54,020,000 +0.02(+0.08%)
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.