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, 2001 12.67 12.83 12.47 12.61 96,931,368 -0.00(-0.01%)
May 30, 2001 12.68 12.87 12.51 12.61 118,625,200 -0.21(-1.63%)
May 29, 2001 12.91 13.08 12.77 12.82 97,655,720 -0.10(-0.80%)
May 25, 2001 13.06 13.11 12.83 12.93 72,336,008 -0.15(-1.13%)
May 24, 2001 12.75 13.09 12.63 13.07 110,780,736 +0.37(+2.90%)
May 23, 2001 12.83 13.05 12.67 12.71 128,410,680 -0.11(-0.87%)
May 22, 2001 12.66 12.82 12.61 12.82 114,447,760 +0.28(+2.21%)
May 21, 2001 12.41 12.76 12.35 12.54 141,924,352 +0.13(+1.03%)
May 18, 2001 12.34 12.62 12.26 12.41 124,252,720 -0.01(-0.12%)
May 17, 2001 12.60 12.79 12.31 12.43 146,714,784 -0.18(-1.43%)
May 16, 2001 12.34 12.74 12.27 12.61 126,019,576 +0.16(+1.30%)
May 15, 2001 12.53 12.63 12.40 12.45 84,181,824 -0.08(-0.65%)
May 14, 2001 12.60 12.62 12.45 12.53 61,667,364 -0.12(-0.98%)
May 11, 2001 12.75 12.76 12.51 12.65 70,116,048 -0.11(-0.86%)
May 10, 2001 12.97 12.99 12.75 12.76 88,225,968 -0.07(-0.57%)
May 09, 2001 12.99 13.00 12.74 12.83 105,151,304 -0.30(-2.30%)
May 08, 2001 13.08 13.14 12.90 13.14 102,967,272 +0.12(+0.95%)
May 07, 2001 12.91 13.15 12.89 13.01 149,966,832 +0.11(+0.89%)
May 04, 2001 12.40 12.95 12.39 12.90 163,930,304 +0.40(+3.24%)
May 03, 2001 12.62 12.79 12.42 12.49 90,884,760 -0.22(-1.76%)
May 02, 2001 12.94 12.97 12.64 12.72 127,350,624 -0.07(-0.58%)
May 01, 2001 12.33 12.82 12.32 12.79 114,786,760 +0.44(+3.57%)
Apr 30, 2001 12.49 12.59 12.34 12.35 101,985,656 +0.11(+0.94%)
Apr 27, 2001 12.68 12.70 12.07 12.24 166,719,648 -0.37(-2.91%)
Apr 26, 2001 12.77 12.94 12.44 12.60 162,832,112 -0.10(-0.80%)
Apr 25, 2001 12.32 12.72 12.26 12.70 105,243,736 +0.39(+3.17%)
Apr 24, 2001 12.43 12.75 12.24 12.31 122,293,312 -0.13(-1.03%)
Apr 23, 2001 12.42 12.48 12.20 12.44 126,399,992 -0.14(-1.09%)
Apr 20, 2001 12.82 12.96 12.49 12.58 264,562,432 +0.17(+1.41%)
Apr 19, 2001 12.00 12.58 11.99 12.40 218,561,488 +0.48(+3.99%)
Apr 18, 2001 11.56 12.09 11.48 11.93 214,887,344 +0.72(+6.42%)
Apr 17, 2001 11.03 11.32 10.95 11.21 116,770,296 +0.13(+1.13%)
Apr 16, 2001 11.19 11.23 10.96 11.08 90,314,272 -0.25(-2.24%)
Apr 12, 2001 10.86 11.36 10.82 11.34 120,021,520 +0.39(+3.57%)
Apr 11, 2001 11.06 11.21 10.88 10.95 150,684,608 +0.07(+0.60%)
Apr 10, 2001 10.56 10.95 10.53 10.88 149,751,808 +0.46(+4.43%)
Apr 09, 2001 10.31 10.47 10.15 10.42 77,201,592 +0.18(+1.71%)
Apr 06, 2001 10.28 10.43 10.04 10.24 127,018,200 -0.10(-0.99%)
Apr 05, 2001 9.799 10.46 9.753 10.35 155,462,976 +0.88(+9.26%)
Apr 04, 2001 9.731 10.03 9.308 9.469 142,685,456 -0.26(-2.70%)
Apr 03, 2001 10.08 10.08 9.616 9.731 129,165,208 -0.44(-4.35%)
Apr 02, 2001 9.992 10.38 9.959 10.17 104,119,216 +0.20(+2.05%)
Mar 30, 2001 10.16 10.24 9.822 9.970 125,070,320 -0.13(-1.25%)
Mar 29, 2001 10.10 10.43 9.946 10.10 119,287,840 -0.03(-0.32%)
Mar 28, 2001 10.46 10.56 10.10 10.13 107,900,880 -0.49(-4.62%)
Mar 27, 2001 10.22 10.68 10.19 10.62 130,465,256 +0.40(+3.91%)
Mar 26, 2001 10.41 10.48 10.13 10.22 86,558,392 -0.09(-0.88%)
Mar 23, 2001 10.02 10.39 9.914 10.31 136,477,296 +0.47(+4.74%)
Mar 22, 2001 9.217 9.855 9.206 9.844 173,289,568 +0.72(+7.87%)
Mar 21, 2001 9.525 9.708 9.069 9.126 171,404,496 -0.48(-4.99%)
Mar 20, 2001 9.946 10.23 9.594 9.605 125,922,208 -0.30(-2.98%)
Mar 19, 2001 9.935 10.12 9.686 9.901 83,702,944 -0.05(-0.46%)
Mar 16, 2001 9.571 10.05 9.567 9.946 154,756,448 +0.16(+1.62%)
Mar 15, 2001 10.08 10.22 9.753 9.788 98,242,112 -0.06(-0.57%)
Mar 14, 2001 9.571 10.07 9.514 9.844 124,363,520 -0.03(-0.35%)
Mar 13, 2001 9.514 9.981 9.480 9.879 124,842,672 +0.41(+4.33%)
Mar 12, 2001 9.970 10.03 9.412 9.469 156,850,784 -0.87(-8.38%)
Mar 09, 2001 10.56 10.61 10.00 10.33 142,339,600 -0.47(-4.32%)
Mar 08, 2001 10.99 11.05 10.65 10.80 74,911,968 -0.26(-2.37%)
Mar 07, 2001 10.92 11.14 10.81 11.06 81,930,048 +0.23(+2.10%)
Mar 06, 2001 10.69 10.94 10.64 10.84 91,581,960 +0.36(+3.48%)
Mar 05, 2001 10.44 10.69 10.31 10.47 67,722,744 +0.14(+1.32%)
Mar 02, 2001 10.48 10.60 10.29 10.33 109,435,712 -0.49(-4.50%)
Mar 01, 2001 10.68 10.85 10.25 10.82 112,152,104 +0.07(+0.61%)
Feb 28, 2001 10.86 10.95 10.61 10.76 116,028,664 -0.07(-0.64%)
Feb 27, 2001 10.82 11.15 10.70 10.82 135,968,528 -0.03(-0.30%)
Feb 26, 2001 10.51 10.93 10.46 10.86 120,593,104 +0.51(+4.95%)
Feb 23, 2001 9.924 10.48 9.901 10.35 127,016,280 +0.28(+2.83%)
Feb 22, 2001 10.27 10.36 9.822 10.06 138,255,680 -0.19(-1.88%)
Feb 21, 2001 10.07 10.58 10.06 10.25 87,694,696 +0.07(+0.66%)
Feb 20, 2001 10.46 10.62 10.10 10.19 83,283,856 -0.26(-2.49%)
Feb 16, 2001 10.39 10.62 10.23 10.45 91,824,144 -0.27(-2.55%)
Feb 15, 2001 10.76 10.97 10.55 10.72 89,999,408 +0.08(+0.74%)
Feb 14, 2001 10.51 10.76 10.28 10.64 84,651,920 +0.03(+0.33%)
Feb 13, 2001 10.87 11.13 10.60 10.61 104,320,256 -0.10(-0.95%)
Feb 12, 2001 10.72 10.84 10.43 10.71 97,763,504 -0.07(-0.64%)
Feb 09, 2001 11.18 11.22 10.66 10.78 137,924,912 -0.57(-5.01%)
Feb 08, 2001 11.62 11.76 11.30 11.35 120,736,272 -0.44(-3.77%)
Feb 07, 2001 11.30 11.86 11.27 11.79 172,876,240 +0.39(+3.40%)
Feb 06, 2001 11.31 11.63 11.25 11.40 132,256,800 +0.11(+1.00%)
Feb 05, 2001 11.07 11.31 10.98 11.29 70,486,864 +0.21(+1.86%)
Feb 02, 2001 11.39 11.55 11.07 11.09 97,503,768 -0.29(-2.52%)
Feb 01, 2001 11.09 11.42 11.01 11.37 98,453,848 +0.24(+2.16%)
Jan 31, 2001 11.48 11.62 11.12 11.13 112,312,824 -0.42(-3.66%)
Jan 30, 2001 11.76 11.80 11.46 11.55 78,547,176 -0.20(-1.74%)
Jan 29, 2001 11.59 11.78 11.58 11.76 116,543,472 +0.09(+0.78%)
Jan 26, 2001 11.12 11.72 11.12 11.67 127,646,288 +0.40(+3.54%)
Jan 25, 2001 11.44 11.67 11.22 11.27 117,467,224 -0.21(-1.80%)
Jan 24, 2001 11.12 11.57 11.07 11.47 151,473,680 +0.43(+3.93%)
Jan 23, 2001 10.89 11.11 10.74 11.04 96,400,096 +0.08(+0.72%)
Jan 22, 2001 11.07 11.12 10.76 10.96 105,146,368 -0.16(-1.43%)
Jan 19, 2001 10.94 11.20 10.73 11.12 287,092,800 +1.00(+9.91%)
Jan 18, 2001 9.788 10.24 9.594 10.12 150,560,080 +0.47(+4.84%)
Jan 17, 2001 9.777 10.00 9.582 9.651 99,895,696 +0.07(+0.72%)
Jan 16, 2001 9.731 9.753 9.321 9.582 93,886,672 -0.17(-1.76%)
Jan 12, 2001 10.00 10.03 9.571 9.753 101,085,768 -0.27(-2.73%)
Jan 11, 2001 9.662 10.16 9.536 10.03 139,679,712 +0.39(+4.01%)
Jan 10, 2001 9.297 9.810 9.252 9.640 123,738,184 +0.20(+2.07%)
Jan 09, 2001 9.115 9.594 9.069 9.445 157,659,072 +0.52(+5.86%)
Jan 08, 2001 8.922 9.069 8.512 8.922 109,458,744 -0.03(-0.39%)
Jan 05, 2001 8.842 9.093 8.670 8.956 128,105,144 +0.13(+1.42%)
Jan 04, 2001 8.716 9.206 8.546 8.831 154,136,864 +0.09(+1.04%)
Jan 03, 2001 7.874 8.911 7.863 8.739 186,453,280 +0.83(+10.51%)
Jan 02, 2001 8.045 8.204 7.817 7.908 113,018,256 +0.00(+0.00%)
Dec 29, 2000 8.010 8.351 7.839 7.908 137,105,392 -0.22(-2.65%)
Dec 28, 2000 8.227 8.431 7.999 8.123 106,443,944 -0.34(-4.05%)
Dec 27, 2000 8.410 8.533 8.204 8.466 94,629,120 -0.08(-0.94%)
Dec 26, 2000 8.546 8.853 8.364 8.546 91,801,104 +0.08(+0.95%)
Dec 22, 2000 8.158 8.592 8.158 8.466 150,235,072 +0.55(+6.91%)
Dec 21, 2000 7.429 8.227 7.349 7.919 223,769,088 +0.35(+4.67%)
Dec 20, 2000 7.804 8.021 7.544 7.565 204,384,624 -0.60(-7.39%)
Dec 19, 2000 8.648 8.750 8.112 8.169 164,936,064 -0.55(-6.27%)
Dec 18, 2000 8.933 9.115 8.568 8.716 146,992,624 -0.25(-2.81%)
Dec 15, 2000 9.306 9.480 8.705 8.967 160,311,840 -1.15(-11.37%)
Dec 14, 2000 10.56 10.71 10.10 10.12 97,642,824 -0.32(-3.06%)
Dec 13, 2000 11.03 11.03 10.36 10.44 134,887,616 -0.21(-1.94%)
Dec 12, 2000 10.54 10.94 10.35 10.64 86,541,112 +0.06(+0.55%)
Dec 11, 2000 10.12 10.71 10.03 10.58 131,069,480 +0.66(+6.65%)
Dec 08, 2000 9.959 10.19 9.742 9.924 165,852,128 +0.24(+2.47%)
Dec 07, 2000 9.742 9.844 9.525 9.686 199,270,272 -0.65(-6.28%)
Dec 06, 2000 10.94 10.95 10.22 10.33 124,191,552 -0.58(-5.33%)
Dec 05, 2000 10.79 11.03 10.62 10.92 139,514,592 +0.63(+6.10%)
Dec 04, 2000 10.44 10.76 10.06 10.29 110,267,304 -0.03(-0.34%)
Dec 01, 2000 10.58 11.05 10.22 10.32 150,588,880 -0.14(-1.31%)
Nov 30, 2000 11.30 11.31 10.39 10.46 270,433,504 -1.40(-11.80%)
Nov 29, 2000 12.18 12.24 11.53 11.86 134,777,920 -0.35(-2.90%)
Nov 28, 2000 12.65 12.72 12.18 12.21 174,774,752 -0.67(-5.22%)
Nov 27, 2000 13.02 13.17 12.87 12.89 116,987,520 +0.14(+1.07%)
Nov 24, 2000 12.58 12.84 12.49 12.75 47,228,576 +0.31(+2.48%)
Nov 22, 2000 12.04 12.67 12.03 12.44 104,694,088 +0.09(+0.74%)
Nov 21, 2000 12.28 12.62 12.28 12.35 81,578,976 +0.10(+0.83%)
Nov 20, 2000 12.42 12.49 11.95 12.25 109,924,464 -0.34(-2.71%)
Nov 17, 2000 12.66 12.76 12.36 12.59 146,085,056 +0.02(+0.17%)
Nov 16, 2000 12.66 13.03 12.57 12.57 126,341,576 -0.20(-1.60%)
Nov 15, 2000 12.59 12.92 12.52 12.77 82,860,648 +0.23(+1.82%)
Nov 14, 2000 12.40 12.73 12.27 12.54 115,494,104 +0.43(+3.57%)
Nov 13, 2000 12.16 12.42 11.74 12.11 114,323,240 -0.17(-1.38%)
Nov 10, 2000 12.75 12.82 12.18 12.28 128,557,416 -0.64(-4.94%)
Nov 09, 2000 12.49 13.00 12.48 12.92 124,874,216 +0.26(+2.06%)
Nov 08, 2000 12.97 13.19 12.40 12.66 282,705,280 -0.19(-1.50%)
Nov 07, 2000 12.72 13.10 12.67 12.85 143,075,744 +0.18(+1.44%)
Nov 06, 2000 12.52 12.78 12.44 12.67 102,648,296 +0.23(+1.83%)
Nov 03, 2000 12.62 12.69 12.41 12.44 94,227,592 -0.38(-2.93%)
Nov 02, 2000 12.83 12.91 12.69 12.82 106,945,864 +0.13(+0.99%)
Nov 01, 2000 12.49 12.77 12.48 12.69 111,504,544 +0.14(+1.09%)
Oct 31, 2000 12.58 12.67 12.40 12.55 143,271,568 -0.03(-0.28%)
Oct 30, 2000 12.31 12.78 12.28 12.59 150,928,704 +0.25(+2.02%)
Oct 27, 2000 11.79 12.61 11.78 12.34 170,449,760 +0.59(+5.04%)
Oct 26, 2000 11.12 11.86 11.09 11.75 157,468,720 +0.58(+5.21%)
Oct 25, 2000 11.29 11.57 11.02 11.17 229,845,328 -0.05(-0.41%)
Oct 24, 2000 11.42 11.47 10.97 11.21 129,494,056 -0.11(-1.01%)
Oct 23, 2000 11.78 12.08 11.06 11.33 253,935,472 -0.56(-4.69%)
Oct 20, 2000 11.18 12.05 11.14 11.88 219,936,960 +0.60(+5.35%)
Oct 19, 2000 10.65 11.34 10.57 11.28 352,430,464 +1.85(+19.58%)
Oct 18, 2000 9.048 9.708 8.831 9.434 151,585,312 +0.24(+2.60%)
Oct 17, 2000 9.458 9.560 9.161 9.195 111,459,560 +0.01(+0.12%)
Oct 16, 2000 9.753 9.810 9.035 9.184 164,232,832 -0.61(-6.27%)
Oct 13, 2000 9.822 10.00 9.503 9.799 143,336,304 -0.11(-1.16%)
Oct 12, 2000 10.27 10.37 9.810 9.914 123,723,648 -0.25(-2.46%)
Oct 11, 2000 9.844 10.38 9.844 10.16 138,789,696 +0.22(+2.18%)
Oct 10, 2000 9.833 10.13 9.810 9.946 85,115,168 +0.07(+0.68%)
Oct 09, 2000 10.14 10.16 9.662 9.879 79,982,712 -0.25(-2.47%)
Oct 06, 2000 10.17 10.35 9.981 10.13 84,741,888 +0.03(+0.32%)
Oct 05, 2000 10.12 10.44 10.07 10.10 111,216,560 -0.01(-0.11%)
Oct 04, 2000 10.28 10.31 9.935 10.11 187,126,896 -0.20(-1.98%)
Oct 03, 2000 10.86 10.90 10.30 10.31 117,078,576 -0.47(-4.35%)
Oct 02, 2000 11.03 11.09 10.62 10.78 80,310,192 -0.22(-1.96%)
Sep 29, 2000 11.12 11.18 10.69 10.99 101,554,224 -0.18(-1.63%)
Sep 28, 2000 11.09 11.28 11.05 11.18 71,805,016 +0.12(+1.12%)
Sep 27, 2000 11.57 11.59 10.90 11.05 145,577,648 -0.38(-3.29%)
Sep 26, 2000 11.11 12.01 11.02 11.43 213,527,504 +0.26(+2.35%)
Sep 25, 2000 11.53 11.58 11.02 11.17 73,346,152 -0.36(-3.16%)
Sep 22, 2000 11.14 11.58 11.12 11.53 115,847,920 -0.17(-1.46%)
Sep 21, 2000 11.67 11.87 11.59 11.70 67,131,144 -0.01(-0.09%)
Sep 20, 2000 11.83 11.85 11.52 11.71 92,966,488 -0.14(-1.15%)
Sep 19, 2000 11.60 11.99 11.55 11.85 108,764,288 +0.36(+3.17%)
Sep 18, 2000 11.71 11.78 11.34 11.48 94,675,752 -0.22(-1.85%)
Sep 15, 2000 11.93 11.96 11.54 11.70 137,019,808 -0.30(-2.46%)
Sep 14, 2000 12.52 12.53 11.98 12.00 107,655,960 -0.44(-3.57%)
Sep 13, 2000 12.32 12.53 12.25 12.44 55,875,832 +0.02(+0.19%)
Sep 12, 2000 12.53 12.64 12.33 12.42 64,153,916 -0.13(-1.00%)
Sep 11, 2000 12.60 12.70 12.41 12.54 66,504,428 -0.09(-0.72%)
Sep 08, 2000 12.83 12.92 12.61 12.64 77,769,336 -0.14(-1.07%)
Sep 07, 2000 12.76 13.14 12.66 12.77 153,196,384 +0.11(+0.89%)
Sep 06, 2000 12.77 12.89 12.64 12.66 86,341,992 -0.12(-0.97%)
Sep 05, 2000 12.76 12.89 12.73 12.78 69,603,704 -0.01(-0.10%)
Sep 01, 2000 12.76 12.87 12.70 12.80 51,604,044 +0.07(+0.54%)
Aug 31, 2000 12.92 13.13 12.70 12.73 99,527,080 -0.03(-0.27%)
Aug 30, 2000 12.89 12.93 12.70 12.76 73,366,168 -0.17(-1.33%)
Aug 29, 2000 12.98 13.26 12.92 12.93 81,459,120 -0.07(-0.52%)
Aug 28, 2000 12.80 13.15 12.78 13.00 77,374,384 +0.13(+0.98%)
Aug 25, 2000 12.89 13.07 12.86 12.87 72,311,048 -0.09(-0.70%)
Aug 24, 2000 12.87 12.98 12.75 12.97 58,153,112 +0.07(+0.52%)
Aug 23, 2000 12.91 12.97 12.83 12.90 50,365,704 -0.09(-0.70%)
Aug 22, 2000 12.91 13.21 12.80 12.99 74,640,712 +0.11(+0.89%)
Aug 21, 2000 12.89 12.91 12.77 12.87 46,790,292 -0.07(-0.53%)
Aug 18, 2000 12.97 13.02 12.76 12.94 74,655,248 -0.10(-0.78%)
Aug 17, 2000 12.97 13.13 12.86 13.05 49,523,688 +0.10(+0.79%)
Aug 16, 2000 13.10 13.17 12.86 12.94 61,678,608 -0.11(-0.87%)
Aug 15, 2000 13.13 13.31 13.03 13.06 55,833,868 -0.10(-0.79%)
Aug 14, 2000 13.18 13.38 13.01 13.16 73,267,704 -0.05(-0.35%)
Aug 11, 2000 13.21 13.25 13.06 13.21 48,861,044 -0.03(-0.25%)
Aug 10, 2000 13.46 13.50 13.08 13.24 67,177,496 -0.30(-2.19%)
Aug 09, 2000 13.44 13.65 13.33 13.54 87,692,504 +0.02(+0.18%)
Aug 08, 2000 12.77 13.62 12.76 13.51 189,301,040 +0.75(+5.89%)
Aug 07, 2000 12.80 12.97 12.72 12.76 72,328,048 +0.16(+1.27%)
Aug 04, 2000 12.66 12.74 12.43 12.60 52,259,004 -0.21(-1.61%)
Aug 03, 2000 12.43 12.83 12.42 12.81 74,798,696 +0.16(+1.27%)
Aug 02, 2000 12.50 12.84 12.49 12.65 66,194,500 +0.12(+0.99%)
Aug 01, 2000 12.75 12.77 12.43 12.52 64,678,324 -0.20(-1.60%)
Jul 31, 2000 12.80 12.97 12.62 12.73 96,384,464 +0.02(+0.17%)
Jul 28, 2000 12.93 13.09 12.69 12.70 103,737,432 +0.06(+0.46%)
Jul 27, 2000 12.37 12.78 12.31 12.65 101,943,688 +0.28(+2.30%)
Jul 26, 2000 12.59 12.67 12.26 12.36 117,120,544 -0.22(-1.72%)
Jul 25, 2000 12.91 12.94 12.46 12.58 88,025,744 -0.28(-2.21%)
Jul 24, 2000 13.14 13.15 12.76 12.86 77,023,320 -0.32(-2.42%)
Jul 21, 2000 13.63 13.67 13.10 13.18 76,934,176 -0.46(-3.34%)
Jul 20, 2000 13.39 13.72 13.33 13.64 75,000,560 +0.31(+2.31%)
Jul 19, 2000 13.87 14.13 13.27 13.33 191,887,152 -0.98(-6.85%)
Jul 18, 2000 14.15 14.49 14.12 14.31 96,841,680 +0.06(+0.40%)
Jul 17, 2000 14.27 14.50 14.13 14.25 74,043,624 -0.14(-0.95%)
Jul 14, 2000 14.49 14.54 14.30 14.39 70,187,080 -0.18(-1.25%)
Jul 13, 2000 14.37 14.58 14.10 14.57 110,865,216 -0.07(-0.46%)
Jul 12, 2000 14.27 14.77 14.07 14.64 80,046,616 +0.22(+1.50%)
Jul 11, 2000 14.37 14.68 14.31 14.42 50,966,360 -0.06(-0.40%)
Jul 10, 2000 14.71 14.82 14.47 14.48 72,256,736 -0.47(-3.12%)
Jul 07, 2000 14.82 15.11 14.69 14.95 74,263,592 +0.19(+1.31%)
Jul 06, 2000 14.38 14.89 14.31 14.76 65,651,440 +0.44(+3.11%)
Jul 05, 2000 14.56 14.56 14.27 14.31 47,756,824 -0.27(-1.88%)
Jul 03, 2000 14.53 14.60 14.47 14.58 21,578,092 +0.00(+0.00%)
Jun 30, 2000 14.05 14.58 13.98 14.58 71,799,528 +0.51(+3.64%)
Jun 29, 2000 14.27 14.39 14.05 14.07 52,727,460 -0.32(-2.22%)
Jun 28, 2000 14.40 14.60 14.33 14.39 51,370,088 +0.02(+0.16%)
Jun 27, 2000 14.45 14.61 14.29 14.37 42,609,832 -0.13(-0.87%)
Jun 26, 2000 14.13 14.61 14.13 14.49 66,218,912 +0.33(+2.33%)
Jun 23, 2000 14.57 14.60 14.04 14.16 68,309,688 -0.40(-2.73%)
Jun 22, 2000 14.83 14.95 14.46 14.56 119,740,664 -0.15(-1.02%)
Jun 21, 2000 14.04 14.98 14.03 14.71 219,965,760 +1.05(+7.67%)
Jun 20, 2000 13.47 13.72 13.44 13.66 85,401,512 +0.23(+1.70%)
Jun 19, 2000 13.23 13.46 13.13 13.43 63,912,008 +0.21(+1.56%)
Jun 16, 2000 13.24 13.33 13.03 13.23 94,227,040 +0.03(+0.26%)
Jun 15, 2000 12.91 13.25 12.87 13.19 89,951,136 +0.34(+2.65%)
Jun 14, 2000 12.73 12.94 12.67 12.85 109,698,464 +0.48(+3.88%)
Jun 13, 2000 12.17 12.40 12.05 12.37 60,736,484 +0.18(+1.50%)
Jun 12, 2000 12.58 12.58 12.10 12.19 67,554,072 -0.35(-2.82%)
Jun 09, 2000 12.69 12.70 12.45 12.54 48,971,576 +0.00(+0.00%)
Jun 08, 2000 13.05 13.15 12.44 12.54 129,957,856 -0.31(-2.40%)
Jun 07, 2000 12.62 12.90 12.24 12.85 104,649,384 +0.16(+1.26%)
Jun 06, 2000 12.43 12.74 12.36 12.69 135,790,800 +0.50(+4.11%)
Jun 05, 2000 12.04 12.46 12.03 12.19 88,315,648 +0.10(+0.84%)
Jun 02, 2000 12.03 12.17 11.85 12.09 110,344,096 +0.32(+2.71%)
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.