Microsoft (NQ: MSFT )

289.05 USD -0.62 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.43 47.57 46.59 46.86 36,519,594 -0.59(-1.24%)
May 28, 2015 47.50 48.02 47.39 47.45 19,283,616 -0.16(-0.34%)
May 27, 2015 46.82 47.77 46.62 47.61 27,335,133 +1.02(+2.19%)
May 26, 2015 46.83 46.88 46.19 46.59 29,581,160 -0.31(-0.66%)
May 22, 2015 47.30 46.90 46.90 46.90 25,720,600 -0.52(-1.10%)
May 21, 2015 47.28 47.60 47.01 47.42 22,408,998 -0.16(-0.34%)
May 20, 2015 47.39 47.93 47.27 47.58 25,047,419 +0.00(+0.00%)
May 19, 2015 47.56 47.81 47.18 47.58 28,574,288 -0.43(-0.90%)
May 18, 2015 47.98 48.22 47.62 48.01 24,129,777 -0.28(-0.59%)
May 15, 2015 48.87 48.90 48.05 48.29 28,642,694 -0.43(-0.87%)
May 14, 2015 48.03 48.82 48.03 48.72 32,979,842 +1.10(+2.30%)
May 13, 2015 48.19 48.32 47.57 47.62 34,184,043 +0.28(+0.58%)
May 12, 2015 46.85 47.68 46.42 47.35 29,927,664 -0.02(-0.04%)
May 11, 2015 47.55 47.91 47.37 47.37 24,609,416 -0.38(-0.80%)
May 08, 2015 47.55 47.98 47.52 47.75 35,364,911 +1.05(+2.25%)
May 07, 2015 46.27 47.08 46.16 46.70 32,971,654 +0.42(+0.91%)
May 06, 2015 47.57 47.77 46.02 46.28 52,431,350 -1.32(-2.77%)
May 05, 2015 47.82 48.16 47.31 47.60 50,368,810 -0.64(-1.33%)
May 04, 2015 48.37 48.87 48.18 48.24 34,026,274 -0.41(-0.85%)
May 01, 2015 48.58 48.88 48.40 48.65 38,937,336 +0.01(+0.03%)
Apr 30, 2015 48.70 49.54 48.60 48.64 64,721,157 -0.42(-0.86%)
Apr 29, 2015 48.72 49.31 48.50 49.06 47,790,563 -0.09(-0.19%)
Apr 28, 2015 47.78 49.21 47.70 49.15 60,724,629 +1.12(+2.34%)
Apr 27, 2015 47.23 48.13 47.22 48.03 59,228,367 +0.16(+0.33%)
Apr 24, 2015 45.66 48.14 45.65 47.87 130,933,665 +4.53(+10.45%)
Apr 23, 2015 42.89 43.61 42.80 43.34 46,256,486 +0.35(+0.83%)
Apr 22, 2015 42.67 43.13 42.55 42.99 25,062,259 +0.35(+0.82%)
Apr 21, 2015 43.00 43.15 42.53 42.63 26,013,397 -0.27(-0.63%)
Apr 20, 2015 41.73 43.17 41.68 42.90 46,057,228 +1.29(+3.10%)
Apr 17, 2015 41.67 41.74 41.16 41.62 42,387,608 -0.54(-1.29%)
Apr 16, 2015 41.95 42.34 41.82 42.16 22,509,652 -0.10(-0.22%)
Apr 15, 2015 41.76 42.46 41.68 42.26 27,342,937 +0.60(+1.45%)
Apr 14, 2015 41.80 42.03 41.39 41.65 24,243,032 -0.11(-0.26%)
Apr 13, 2015 41.40 42.06 41.39 41.76 30,276,684 +0.04(+0.10%)
Apr 10, 2015 41.63 41.95 41.41 41.72 28,022,002 +0.24(+0.58%)
Apr 09, 2015 41.25 41.62 41.25 41.48 25,723,086 +0.06(+0.14%)
Apr 08, 2015 41.46 41.69 41.04 41.42 24,750,717 -0.11(-0.26%)
Apr 07, 2015 41.61 41.91 41.31 41.53 28,809,175 -0.01(-0.04%)
Apr 06, 2015 40.34 41.78 40.18 41.54 39,223,507 +1.25(+3.11%)
Apr 02, 2015 40.66 40.29 40.29 40.29 37,487,500 -0.43(-1.06%)
Apr 01, 2015 40.60 40.76 40.31 40.72 36,863,424 +0.07(+0.16%)
Mar 31, 2015 40.78 41.03 40.54 40.65 34,886,919 -0.31(-0.74%)
Mar 30, 2015 41.10 41.54 40.91 40.96 35,038,380 -0.01(-0.02%)
Mar 27, 2015 41.12 41.43 40.83 40.97 34,401,398 -0.24(-0.58%)
Mar 26, 2015 41.22 41.61 40.92 41.21 37,494,620 -0.25(-0.60%)
Mar 25, 2015 42.92 42.92 41.44 41.46 43,467,951 -1.44(-3.36%)
Mar 24, 2015 42.78 43.17 42.75 42.90 25,511,252 +0.05(+0.11%)
Mar 23, 2015 42.88 43.13 42.78 42.85 26,245,261 -0.03(-0.06%)
Mar 20, 2015 42.56 42.98 42.49 42.88 71,904,529 +0.60(+1.41%)
Mar 19, 2015 42.26 42.59 42.22 42.28 33,878,416 -0.22(-0.51%)
Mar 18, 2015 41.43 42.83 41.33 42.50 44,194,541 +0.80(+1.93%)
Mar 17, 2015 41.37 41.83 41.15 41.70 31,671,648 +0.13(+0.32%)
Mar 16, 2015 41.47 41.64 41.28 41.56 35,269,504 +0.18(+0.43%)
Mar 13, 2015 40.70 41.47 40.61 41.38 58,007,705 +0.36(+0.88%)
Mar 12, 2015 41.33 41.65 40.86 41.02 59,992,022 -0.96(-2.29%)
Mar 11, 2015 42.31 42.37 41.84 41.98 32,214,928 -0.05(-0.12%)
Mar 10, 2015 42.35 42.71 42.03 42.03 39,158,492 -0.82(-1.91%)
Mar 09, 2015 42.19 43.12 42.19 42.85 32,107,522 +0.49(+1.16%)
Mar 06, 2015 43.00 43.11 42.15 42.36 36,248,785 -0.75(-1.74%)
Mar 05, 2015 43.07 43.24 42.82 43.11 23,181,682 +0.06(+0.13%)
Mar 04, 2015 43.01 43.21 42.88 43.05 25,748,557 -0.22(-0.52%)
Mar 03, 2015 43.56 43.83 43.17 43.28 31,685,855 -0.60(-1.37%)
Mar 02, 2015 43.67 44.19 43.55 43.88 31,922,713 +0.03(+0.07%)
Feb 27, 2015 44.13 44.20 43.66 43.85 33,807,740 -0.21(-0.47%)
Feb 26, 2015 43.99 44.23 43.89 44.05 26,527,454 +0.06(+0.15%)
Feb 25, 2015 43.95 44.09 43.80 43.99 29,751,270 -0.10(-0.23%)
Feb 24, 2015 44.15 44.30 43.92 44.09 25,268,987 -0.06(-0.14%)
Feb 23, 2015 43.70 44.19 43.65 44.15 32,518,102 +0.30(+0.67%)
Feb 20, 2015 43.51 43.88 43.29 43.85 29,721,133 +0.35(+0.82%)
Feb 19, 2015 43.18 43.53 43.05 43.50 27,598,885 -0.03(-0.07%)
Feb 18, 2015 43.63 43.70 43.39 43.53 27,105,707 -0.05(-0.11%)
Feb 17, 2015 43.97 44.00 43.19 43.58 33,694,859 -0.29(-0.66%)
Feb 13, 2015 43.38 43.87 43.87 43.87 40,264,900 +0.78(+1.81%)
Feb 12, 2015 42.66 43.09 42.51 43.09 33,263,101 +0.71(+1.68%)
Feb 11, 2015 42.65 42.65 42.21 42.38 38,258,631 -0.22(-0.52%)
Feb 10, 2015 42.74 42.77 42.18 42.60 29,668,341 +0.24(+0.57%)
Feb 09, 2015 42.24 42.74 42.21 42.36 31,377,872 -0.05(-0.12%)
Feb 06, 2015 42.68 42.79 42.15 42.41 34,616,554 -0.04(-0.09%)
Feb 05, 2015 42.22 42.64 41.85 42.45 36,544,994 +0.61(+1.46%)
Feb 04, 2015 41.94 42.20 41.60 41.84 41,607,373 +0.24(+0.58%)
Feb 03, 2015 41.63 41.93 41.04 41.60 52,079,200 +0.32(+0.78%)
Feb 02, 2015 40.59 41.37 40.23 41.28 50,343,375 +0.88(+2.18%)
Jan 30, 2015 41.55 41.57 40.35 40.40 78,004,944 -1.61(-3.83%)
Jan 29, 2015 40.93 42.12 40.79 42.01 63,572,357 +0.82(+1.99%)
Jan 28, 2015 42.74 42.79 41.16 41.19 84,469,671 -1.47(-3.45%)
Jan 27, 2015 42.95 43.20 42.10 42.66 169,135,442 -4.35(-9.25%)
Jan 26, 2015 47.00 47.13 46.24 47.01 41,780,592 -0.17(-0.36%)
Jan 23, 2015 47.36 47.39 46.80 47.18 26,211,594 +0.05(+0.11%)
Jan 22, 2015 46.38 47.13 46.08 47.13 35,896,038 +1.21(+2.64%)
Jan 21, 2015 45.94 46.14 45.48 45.92 37,114,324 -0.47(-1.01%)
Jan 20, 2015 46.30 46.65 45.57 46.39 36,134,361 +0.15(+0.32%)
Jan 16, 2015 45.31 46.28 45.17 46.24 35,695,289 +0.76(+1.67%)
Jan 15, 2015 46.22 46.38 45.41 45.48 32,746,264 -0.48(-1.03%)
Jan 14, 2015 45.96 46.24 45.62 45.96 29,716,435 -0.40(-0.86%)
Jan 13, 2015 46.97 47.91 46.06 46.35 35,263,826 -0.24(-0.53%)
Jan 12, 2015 47.42 47.54 46.36 46.60 23,634,898 -0.59(-1.25%)
Jan 09, 2015 47.61 47.82 46.90 47.19 23,944,181 -0.40(-0.84%)
Jan 08, 2015 46.75 47.75 46.72 47.59 29,634,230 +1.36(+2.94%)
Jan 07, 2015 45.98 46.46 45.49 46.23 29,110,105 +0.58(+1.27%)
Jan 06, 2015 46.38 46.75 45.54 45.65 36,444,735 -0.67(-1.46%)
Jan 05, 2015 46.37 46.73 46.25 46.33 39,667,795 -0.43(-0.93%)
Jan 02, 2015 46.66 47.42 46.54 46.76 27,913,852 +0.31(+0.67%)
Dec 31, 2014 46.73 46.45 46.45 46.45 21,552,500 -0.57(-1.21%)
Dec 30, 2014 47.44 47.62 46.84 47.02 16,384,165 -0.43(-0.91%)
Dec 29, 2014 47.70 47.78 47.26 47.45 14,439,018 -0.43(-0.90%)
Dec 26, 2014 48.41 48.41 47.82 47.88 13,197,817 -0.26(-0.54%)
Dec 24, 2014 48.64 48.14 48.14 48.14 11,437,800 -0.31(-0.64%)
Dec 23, 2014 48.37 48.80 48.13 48.45 23,655,548 +0.47(+0.98%)
Dec 22, 2014 47.78 48.12 47.71 47.98 26,563,025 +0.32(+0.67%)
Dec 19, 2014 47.63 48.10 47.17 47.66 64,551,182 +0.14(+0.29%)
Dec 18, 2014 46.58 47.52 46.34 47.52 40,044,642 +1.78(+3.89%)
Dec 17, 2014 45.05 45.95 44.90 45.74 34,968,255 +0.58(+1.28%)
Dec 16, 2014 45.90 46.34 45.13 45.16 47,767,090 -1.51(-3.24%)
Dec 15, 2014 47.20 47.67 46.55 46.67 29,226,797 -0.28(-0.60%)
Dec 12, 2014 46.78 47.73 46.67 46.95 34,248,371 -0.22(-0.47%)
Dec 11, 2014 47.08 47.74 46.68 47.17 29,060,918 +0.27(+0.58%)
Dec 10, 2014 47.58 47.66 46.70 46.90 30,295,978 -0.69(-1.45%)
Dec 09, 2014 47.11 47.92 47.05 47.59 24,326,103 -0.10(-0.22%)
Dec 08, 2014 48.26 48.35 47.45 47.70 26,661,927 -0.72(-1.50%)
Dec 05, 2014 48.82 48.97 48.38 48.42 27,313,449 -0.42(-0.86%)
Dec 04, 2014 48.39 49.06 48.20 48.84 30,342,172 +0.76(+1.58%)
Dec 03, 2014 48.44 48.50 47.80 48.08 23,532,782 -0.38(-0.78%)
Dec 02, 2014 48.84 49.05 48.20 48.46 25,768,226 -0.16(-0.33%)
Dec 01, 2014 47.88 48.78 47.71 48.62 31,189,087 +0.81(+1.69%)
Nov 28, 2014 47.95 48.20 47.61 47.81 21,534,426 +0.06(+0.13%)
Nov 26, 2014 47.49 47.75 47.75 47.75 27,163,600 +0.28(+0.59%)
Nov 25, 2014 47.66 47.97 47.45 47.47 28,007,393 -0.12(-0.25%)
Nov 24, 2014 47.99 48.00 47.39 47.59 34,279,135 -0.39(-0.81%)
Nov 21, 2014 49.02 49.05 47.57 47.98 42,884,795 -0.72(-1.48%)
Nov 20, 2014 48.00 48.70 47.87 48.70 21,505,987 +0.48(+1.00%)
Nov 19, 2014 48.66 48.75 47.93 48.22 26,176,750 -0.52(-1.07%)
Nov 18, 2014 49.13 49.33 48.70 48.74 23,985,404 -0.72(-1.46%)
Nov 17, 2014 49.41 49.71 49.14 49.46 30,315,547 -0.12(-0.24%)
Nov 14, 2014 49.74 50.04 49.39 49.58 29,081,657 -0.03(-0.06%)
Nov 13, 2014 48.81 49.65 48.71 49.61 26,208,201 +0.83(+1.70%)
Nov 12, 2014 48.56 48.92 48.52 48.78 22,722,034 -0.09(-0.18%)
Nov 11, 2014 48.85 48.93 48.65 48.87 23,433,626 -0.02(-0.04%)
Nov 10, 2014 48.65 49.15 48.55 48.89 36,365,384 +0.21(+0.43%)
Nov 07, 2014 48.92 48.92 48.29 48.68 28,000,598 -0.02(-0.04%)
Nov 06, 2014 47.86 48.86 47.79 48.70 33,034,660 +0.84(+1.76%)
Nov 05, 2014 47.80 47.90 47.26 47.86 22,447,444 +0.29(+0.61%)
Nov 04, 2014 47.30 47.73 47.25 47.57 21,323,223 +0.13(+0.27%)
Nov 03, 2014 46.89 47.46 46.73 47.44 23,090,562 +0.49(+1.04%)
Oct 31, 2014 46.94 46.97 46.48 46.95 35,849,656 +0.90(+1.95%)
Oct 30, 2014 46.32 46.32 45.77 46.05 30,068,413 -0.57(-1.22%)
Oct 29, 2014 46.44 46.70 46.34 46.62 30,283,613 +0.13(+0.28%)
Oct 28, 2014 45.86 46.50 45.77 46.49 29,048,701 +0.58(+1.26%)
Oct 27, 2014 45.71 46.13 46.13 45.91 30,368,408 -0.22(-0.48%)
Oct 24, 2014 46.83 46.90 45.18 46.13 61,081,039 +1.11(+2.47%)
Oct 23, 2014 44.62 45.45 44.53 45.02 45,401,130 +0.64(+1.44%)
Oct 22, 2014 45.00 45.07 44.22 44.38 33,579,817 -0.50(-1.11%)
Oct 21, 2014 44.36 44.97 44.19 44.88 36,433,729 +0.80(+1.81%)
Oct 20, 2014 43.06 44.14 42.81 44.08 34,528,485 +0.45(+1.03%)
Oct 17, 2014 43.20 43.94 42.79 43.63 40,683,346 +0.89(+2.08%)
Oct 16, 2014 42.53 43.08 42.22 42.74 49,040,389 -0.48(-1.11%)
Oct 15, 2014 43.00 43.39 42.10 43.22 60,219,511 -0.51(-1.17%)
Oct 14, 2014 43.87 44.38 43.56 43.73 38,120,366 +0.08(+0.18%)
Oct 13, 2014 43.82 44.56 43.54 43.65 37,097,437 -0.38(-0.86%)
Oct 10, 2014 45.60 46.12 43.95 44.03 51,978,146 -1.82(-3.97%)
Oct 09, 2014 46.50 46.80 45.74 45.85 34,424,095 -0.93(-1.99%)
Oct 08, 2014 45.48 46.89 45.34 46.78 33,030,386 +1.25(+2.75%)
Oct 07, 2014 45.86 45.93 45.42 45.53 25,723,879 -0.56(-1.22%)
Oct 06, 2014 46.12 46.30 45.92 46.09 20,603,860 +0.00(+0.00%)
Oct 03, 2014 45.98 46.30 45.61 46.09 32,453,273 +0.33(+0.72%)
Oct 02, 2014 45.83 46.10 45.64 45.76 25,119,508 -0.14(-0.31%)
Oct 01, 2014 46.27 46.53 45.85 45.90 38,088,200 -0.46(-0.99%)
Sep 30, 2014 46.37 46.48 46.01 46.36 33,033,011 -0.08(-0.17%)
Sep 29, 2014 45.98 46.56 45.76 46.44 26,090,980 +0.03(+0.06%)
Sep 26, 2014 45.93 46.62 45.76 46.41 27,078,764 +0.37(+0.80%)
Sep 25, 2014 46.88 47.09 46.03 46.04 33,072,285 -1.04(-2.21%)
Sep 24, 2014 46.63 47.11 46.34 47.08 26,582,713 +0.52(+1.12%)
Sep 23, 2014 46.85 46.98 46.47 46.56 33,430,378 -0.50(-1.06%)
Sep 22, 2014 47.30 47.38 46.98 47.06 38,686,090 -0.46(-0.97%)
Sep 19, 2014 46.81 47.57 46.60 47.52 202,526,536 +0.84(+1.80%)
Sep 18, 2014 46.59 46.83 46.46 46.68 35,547,232 +0.16(+0.34%)
Sep 17, 2014 46.26 46.69 46.23 46.52 38,311,874 -0.24(-0.51%)
Sep 16, 2014 46.39 46.85 46.29 46.76 27,902,455 +0.52(+1.12%)
Sep 15, 2014 46.54 46.71 46.10 46.24 37,666,144 -0.45(-0.97%)
Sep 12, 2014 46.91 47.02 46.60 46.70 38,247,122 -0.30(-0.65%)
Sep 11, 2014 46.74 47.00 46.47 47.00 29,216,360 +0.16(+0.34%)
Sep 10, 2014 46.82 46.94 46.28 46.84 27,303,782 +0.08(+0.17%)
Sep 09, 2014 46.47 46.97 46.42 46.76 40,300,486 +0.29(+0.62%)
Sep 08, 2014 46.02 46.80 45.99 46.47 45,736,306 +0.56(+1.22%)
Sep 05, 2014 45.11 45.93 45.11 45.91 36,939,360 +0.65(+1.44%)
Sep 04, 2014 44.74 45.27 44.72 45.26 26,476,033 +0.30(+0.67%)
Sep 03, 2014 44.53 45.11 44.53 44.96 33,685,179 -0.13(-0.29%)
Sep 02, 2014 45.43 45.46 44.85 45.09 22,971,981 -0.34(-0.75%)
Aug 29, 2014 45.09 45.43 45.43 45.43 21,607,600 +0.55(+1.23%)
Aug 28, 2014 44.75 44.98 44.61 44.88 17,657,643 +0.01(+0.02%)
Aug 27, 2014 44.90 45.00 44.76 44.87 21,287,817 -0.14(-0.30%)
Aug 26, 2014 45.31 45.40 44.94 45.01 14,873,600 -0.16(-0.37%)
Aug 25, 2014 45.40 45.44 45.04 45.17 16,907,469 +0.02(+0.04%)
Aug 22, 2014 45.35 45.47 45.07 45.15 18,294,741 -0.07(-0.15%)
Aug 21, 2014 44.84 45.25 44.83 45.22 22,285,055 +0.27(+0.60%)
Aug 20, 2014 45.34 45.40 44.90 44.95 24,751,031 -0.38(-0.84%)
Aug 19, 2014 44.97 45.34 44.83 45.33 28,134,439 +0.22(+0.49%)
Aug 18, 2014 44.94 45.11 44.68 45.11 26,894,309 +0.32(+0.71%)
Aug 15, 2014 44.58 44.90 44.40 44.79 41,611,308 +0.52(+1.17%)
Aug 14, 2014 44.08 44.42 44.01 44.27 19,312,875 +0.19(+0.43%)
Aug 13, 2014 43.68 44.18 43.54 44.08 22,888,736 +0.56(+1.29%)
Aug 12, 2014 43.04 43.59 43.00 43.52 21,431,779 +0.32(+0.74%)
Aug 11, 2014 43.26 43.45 43.02 43.20 20,351,400 +0.00(+0.00%)
Aug 08, 2014 43.23 43.32 42.91 43.20 28,943,024 -0.03(-0.07%)
Aug 07, 2014 42.84 43.45 42.65 43.23 30,314,989 +0.49(+1.15%)
Aug 06, 2014 42.74 43.17 42.21 42.74 24,633,966 -0.34(-0.79%)
Aug 05, 2014 43.37 43.46 42.83 43.08 26,258,205 -0.29(-0.67%)
Aug 04, 2014 42.97 43.47 42.81 43.37 33,938,706 +0.51(+1.19%)
Aug 01, 2014 43.21 43.25 42.60 42.86 31,171,094 -0.30(-0.70%)
Jul 31, 2014 43.38 43.69 43.08 43.16 31,466,317 -0.42(-0.96%)
Jul 30, 2014 44.07 44.10 43.29 43.58 31,922,410 -0.31(-0.70%)
Jul 29, 2014 43.91 44.09 43.64 43.88 27,763,251 -0.09(-0.19%)
Jul 28, 2014 44.36 44.51 43.93 43.97 29,685,477 -0.53(-1.19%)
Jul 25, 2014 44.30 44.66 44.30 44.50 26,737,724 +0.10(+0.23%)
Jul 24, 2014 44.93 45.00 44.32 44.40 30,725,189 -0.47(-1.05%)
Jul 23, 2014 45.45 45.45 44.62 44.87 52,331,963 +0.04(+0.09%)
Jul 22, 2014 45.00 45.15 44.59 44.83 42,057,763 -0.00(-0.01%)
Jul 21, 2014 44.56 45.16 44.22 44.83 37,555,391 +0.15(+0.32%)
Jul 18, 2014 44.65 44.84 44.25 44.69 43,407,490 +0.16(+0.36%)
Jul 17, 2014 45.45 45.71 44.25 44.53 82,106,863 +0.45(+1.02%)
Jul 16, 2014 42.51 44.31 42.48 44.08 63,245,005 +1.63(+3.84%)
Jul 15, 2014 42.33 42.47 42.03 42.45 28,706,956 +0.31(+0.74%)
Jul 14, 2014 42.22 42.45 42.04 42.14 21,858,575 +0.05(+0.12%)
Jul 11, 2014 41.70 42.09 41.48 42.09 24,087,374 +0.40(+0.97%)
Jul 10, 2014 41.37 42.00 41.05 41.69 21,852,076 +0.02(+0.04%)
Jul 09, 2014 41.98 41.98 41.53 41.67 18,374,400 -0.11(-0.26%)
Jul 08, 2014 41.87 42.00 41.61 41.78 31,201,976 -0.21(-0.50%)
Jul 07, 2014 41.75 42.12 41.71 41.99 21,888,432 +0.19(+0.45%)
Jul 03, 2014 41.91 41.80 41.80 41.80 15,969,300 -0.10(-0.24%)
Jul 02, 2014 41.73 41.90 41.53 41.90 20,153,348 +0.03(+0.07%)
Jul 01, 2014 41.86 42.15 41.69 41.87 26,880,861 +0.17(+0.41%)
Jun 30, 2014 42.17 42.21 41.70 41.70 30,714,233 -0.55(-1.30%)
Jun 27, 2014 41.61 42.29 41.51 42.25 74,641,945 +0.53(+1.27%)
Jun 26, 2014 41.93 41.94 41.43 41.72 23,592,275 -0.31(-0.74%)
Jun 25, 2014 41.70 42.05 41.46 42.03 19,801,874 +0.28(+0.68%)
Jun 24, 2014 41.83 41.94 41.56 41.74 26,493,769 -0.25(-0.58%)
Jun 23, 2014 41.73 42.00 41.69 41.99 18,720,352 +0.31(+0.74%)
Jun 20, 2014 41.45 41.83 41.38 41.68 47,765,407 +0.17(+0.41%)
Jun 19, 2014 41.57 41.77 41.33 41.51 19,816,495 -0.14(-0.34%)
Jun 18, 2014 41.60 41.74 41.18 41.65 27,045,744 -0.03(-0.07%)
Jun 17, 2014 41.29 41.91 40.33 41.68 22,460,839 +0.18(+0.43%)
Jun 16, 2014 41.04 41.61 41.04 41.50 24,121,332 +0.27(+0.65%)
Jun 13, 2014 41.10 41.56 40.86 41.23 26,310,697 +0.65(+1.60%)
Jun 12, 2014 40.81 40.88 40.29 40.58 29,731,678 -0.28(-0.69%)
Jun 11, 2014 40.93 41.07 40.76 40.86 26,803,185 -0.25(-0.61%)
Jun 10, 2014 41.03 41.16 40.86 41.11 14,927,506 -0.37(-0.89%)
Jun 06, 2014 41.48 41.66 41.24 41.48 24,060,542 +0.27(+0.66%)
Jun 05, 2014 40.59 41.25 40.40 41.21 31,804,648 +0.89(+2.21%)
Jun 04, 2014 40.21 40.37 39.86 40.32 23,193,906 +0.03(+0.07%)
Jun 03, 2014 40.60 40.68 40.25 40.29 18,018,101 -0.50(-1.23%)
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.