Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Visa
(NY:
V
)
272.46
+1.16 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
3.748
3.768
3.624
3.635
3,482,883
+0.08(+2.21%)
Nov 27, 2002
3.546
3.575
3.512
3.557
8,745,086
+0.21(+6.16%)
Nov 26, 2002
3.364
3.478
3.341
3.350
10,753,893
+0.05(+1.56%)
Nov 25, 2002
3.267
3.341
3.254
3.299
5,057,667
+0.08(+2.51%)
Nov 22, 2002
3.099
3.297
3.099
3.218
8,676,016
+0.08(+2.43%)
Nov 21, 2002
2.996
3.184
2.973
3.142
16,133,290
+0.51(+19.45%)
Nov 20, 2002
2.482
2.639
2.482
2.630
11,386,213
+0.10(+4.09%)
Nov 19, 2002
2.509
2.567
2.502
2.527
5,525,111
-0.07(-2.51%)
Nov 18, 2002
2.619
2.648
2.587
2.592
7,524,561
-0.10(-3.75%)
Nov 15, 2002
2.653
2.724
2.585
2.693
7,960,813
-0.02(-0.91%)
Nov 14, 2002
2.769
2.807
2.657
2.718
6,000,131
+0.02(+0.75%)
Nov 13, 2002
2.635
2.980
2.626
2.697
16,495,571
-0.13(-4.60%)
Nov 12, 2002
2.877
2.929
2.810
2.828
5,604,875
-0.21(-6.80%)
Nov 11, 2002
3.099
3.142
3.027
3.034
6,856,147
-0.10(-3.15%)
Nov 08, 2002
3.074
3.160
3.039
3.133
5,721,625
+0.13(+4.18%)
Nov 07, 2002
2.998
3.063
2.917
3.007
2,992,713
-0.08(-2.55%)
Nov 06, 2002
3.032
3.110
2.998
3.086
3,732,870
+0.13(+4.56%)
Nov 05, 2002
2.861
3.009
2.855
2.951
7,891,298
+0.25(+9.13%)
Nov 04, 2002
2.872
2.881
2.668
2.704
5,896,750
-0.10(-3.45%)
Nov 01, 2002
2.715
2.816
2.693
2.801
3,488,230
+0.08(+2.97%)
Oct 31, 2002
2.637
2.839
2.637
2.720
5,207,837
-0.06(-2.18%)
Oct 30, 2002
2.731
2.794
2.682
2.780
6,510,799
+0.08(+2.91%)
Oct 29, 2002
2.861
2.872
2.675
2.702
6,760,786
-0.21(-7.31%)
Oct 28, 2002
2.955
2.996
2.895
2.915
3,906,212
+0.11(+4.09%)
Oct 25, 2002
2.756
2.828
2.715
2.801
14,170,381
+0.04(+1.63%)
Oct 24, 2002
2.776
2.810
2.715
2.756
9,937,091
-0.02(-0.57%)
Oct 23, 2002
2.778
2.810
2.648
2.771
8,751,324
-0.18(-6.23%)
Oct 22, 2002
2.978
3.039
2.897
2.955
4,362,071
-0.31(-9.55%)
Oct 21, 2002
3.187
3.310
3.153
3.267
2,776,147
+0.01(+0.41%)
Oct 18, 2002
3.126
3.315
3.090
3.254
4,566,160
-0.01(-0.34%)
Oct 17, 2002
2.976
3.310
2.976
3.265
3,763,171
+0.31(+10.56%)
Oct 16, 2002
3.151
3.175
2.931
2.953
4,006,029
+0.00(+0.15%)
Oct 15, 2002
2.915
2.958
2.855
2.949
2,252,110
+0.23(+8.42%)
Oct 14, 2002
2.641
2.727
2.641
2.720
1,975,386
-0.05(-1.70%)
Oct 11, 2002
2.745
2.816
2.677
2.767
2,433,918
+0.13(+4.76%)
Oct 10, 2002
2.536
2.675
2.498
2.641
2,327,863
+0.21(+8.48%)
Oct 09, 2002
2.469
2.511
2.424
2.435
2,448,624
-0.10(-3.90%)
Oct 08, 2002
2.529
2.592
2.448
2.534
2,735,596
+0.07(+2.82%)
Oct 07, 2002
2.547
2.570
2.457
2.464
2,367,077
-0.22(-8.12%)
Oct 04, 2002
2.771
2.774
2.626
2.682
2,028,859
-0.12(-4.40%)
Oct 03, 2002
2.837
2.917
2.780
2.805
3,143,774
+0.01(+0.24%)
Oct 02, 2002
2.711
2.933
2.709
2.798
3,505,164
+0.05(+1.80%)
Oct 01, 2002
2.693
2.794
2.599
2.749
4,060,839
+0.19(+7.55%)
Sep 30, 2002
2.592
2.603
2.446
2.556
3,064,456
-0.23(-8.15%)
Sep 27, 2002
2.855
2.855
2.780
2.783
1,676,382
-0.08(-2.90%)
Sep 26, 2002
2.805
2.890
2.760
2.866
4,212,792
+0.11(+3.82%)
Sep 25, 2002
2.785
2.877
2.612
2.760
6,778,165
+0.07(+2.59%)
Sep 24, 2002
2.531
2.727
2.522
2.691
3,696,330
-0.00(-0.08%)
Sep 23, 2002
2.704
2.731
2.608
2.693
3,518,977
-0.20(-7.05%)
Sep 20, 2002
2.944
3.108
2.668
2.897
4,331,769
-0.21(-6.79%)
Sep 19, 2002
2.985
3.146
2.978
3.108
7,514,758
+0.06(+1.91%)
Sep 18, 2002
3.016
3.074
2.917
3.050
7,511,193
+0.16(+5.59%)
Sep 17, 2002
3.003
3.007
2.861
2.888
2,808,230
-0.02(-0.62%)
Sep 16, 2002
2.960
3.007
2.875
2.906
1,667,470
-0.04(-1.30%)
Sep 13, 2002
2.890
2.985
2.884
2.944
2,879,082
-0.15(-4.79%)
Sep 12, 2002
3.074
3.164
3.045
3.092
4,727,470
+0.00(+0.15%)
Sep 11, 2002
3.115
3.184
3.043
3.088
47,501,968
+0.09(+2.92%)
Sep 10, 2002
2.947
3.000
2.920
3.000
5,445,347
+0.05(+1.83%)
Sep 09, 2002
2.870
2.971
2.812
2.947
3,277,457
+0.03(+1.08%)
Sep 06, 2002
2.866
2.967
2.783
2.915
5,157,484
+0.37(+14.35%)
Sep 05, 2002
2.632
2.632
2.457
2.549
7,062,464
-0.09(-3.32%)
Sep 04, 2002
2.590
2.664
2.525
2.637
6,375,334
+0.01(+0.26%)
Sep 03, 2002
2.709
2.738
2.619
2.630
5,665,033
-0.28(-9.57%)
Aug 30, 2002
2.866
3.007
2.807
2.908
597,339,456
+0.06(+2.13%)
Aug 29, 2002
2.760
2.967
2.751
2.848
6,839,214
-0.01(-0.39%)
Aug 28, 2002
2.819
2.868
2.765
2.859
6,580,760
-0.11(-3.78%)
Aug 27, 2002
3.007
3.054
2.890
2.971
8,087,811
+0.19(+6.69%)
Aug 26, 2002
2.828
2.839
2.704
2.785
5,511,743
-0.02(-0.72%)
Aug 23, 2002
2.825
2.870
2.801
2.805
222,804
-0.12(-4.21%)
Aug 22, 2002
2.917
2.962
2.825
2.929
6,181,940
-0.02(-0.61%)
Aug 21, 2002
2.926
2.962
2.828
2.947
10,404,535
+0.13(+4.54%)
Aug 20, 2002
2.693
2.895
2.688
2.819
12,974,810
+0.63(+28.69%)
Aug 16, 2002
2.038
2.233
1.997
2.190
16,539,240
-0.23(-9.63%)
Aug 15, 2002
2.316
2.435
2.244
2.424
13,183,356
-0.19(-7.38%)
Aug 14, 2002
2.991
3.025
2.558
2.617
31,984,064
-0.78(-22.93%)
Aug 07, 2002
3.577
3.579
3.198
3.395
4,871,402
+0.07(+2.23%)
Aug 06, 2002
3.241
3.391
3.220
3.321
2,892,005
+0.19(+6.17%)
Aug 05, 2002
3.299
3.368
3.108
3.128
2,375,989
-0.11(-3.53%)
Aug 02, 2002
3.333
3.353
3.191
3.243
1,741,441
-0.16(-4.62%)
Aug 01, 2002
3.579
3.613
3.321
3.400
2,107,732
-0.16(-4.48%)
Jul 31, 2002
3.703
3.710
3.490
3.559
1,991,874
-0.14(-3.88%)
Jul 30, 2002
3.678
3.802
3.550
3.703
3,015,884
-0.10(-2.71%)
Jul 29, 2002
3.597
3.846
3.586
3.806
3,276,120
+0.32(+9.07%)
Jul 26, 2002
3.350
3.523
3.299
3.490
4,578,191
+0.13(+3.94%)
Jul 25, 2002
3.384
3.564
3.276
3.357
2,819,816
-0.27(-7.37%)
Jul 24, 2002
3.016
3.624
2.998
3.624
4,489,515
+0.19(+5.56%)
Jul 23, 2002
3.613
3.613
3.433
3.433
4,830,406
-0.22(-6.08%)
Jul 22, 2002
3.837
3.925
3.593
3.656
5,593,290
-0.23(-5.95%)
Jul 19, 2002
3.927
4.055
3.840
3.887
4,724,797
+0.13(+3.40%)
Jul 17, 2002
3.772
3.815
3.658
3.759
4,848,676
-0.00(-0.12%)
Jul 12, 2002
3.759
3.905
3.658
3.763
3,944,980
-0.03(-0.77%)
Jul 11, 2002
3.635
3.793
3.537
3.793
4,513,132
+0.19(+5.16%)
Jul 10, 2002
3.950
4.001
3.602
3.606
9,486,580
-0.34(-8.69%)
Jul 09, 2002
3.965
4.104
3.725
3.950
11,975,308
-0.06(-1.46%)
Jul 08, 2002
3.876
4.033
3.882
4.008
5,489,463
+0.13(+3.42%)
Jul 05, 2002
3.534
3.923
3.591
3.876
7,559,764
+0.36(+10.28%)
Jul 04, 2002
3.366
3.546
3.007
3.514
33,023,226
+0.00(+0.00%)
Jul 03, 2002
3.366
3.546
3.007
3.514
33,022,334
-0.47(-11.82%)
Jul 02, 2002
3.476
4.197
3.815
3.986
35,327,028
-1.05(-20.89%)
Jul 01, 2002
5.337
5.442
4.991
5.038
7,455,046
+0.21(+4.42%)
Jun 28, 2002
4.600
5.027
4.560
4.825
3,772,529
+0.15(+3.12%)
Jun 27, 2002
4.814
4.912
4.376
4.679
8,755,780
+0.07(+1.41%)
Jun 26, 2002
4.028
4.820
4.010
4.614
11,227,576
+0.17(+3.84%)
Jun 25, 2002
4.421
4.488
4.280
4.443
5,769,305
-0.77(-14.69%)
Jun 21, 2002
5.464
5.572
5.108
5.209
3,376,382
-0.47(-8.33%)
Jun 20, 2002
5.868
5.891
5.653
5.682
3,061,782
-0.39(-6.43%)
Jun 19, 2002
6.196
6.261
6.064
6.073
1,967,365
-0.41(-6.27%)
Jun 18, 2002
6.331
6.506
6.322
6.479
1,635,832
+0.08(+1.26%)
Jun 17, 2002
6.153
6.398
6.100
6.398
1,472,293
+0.42(+6.98%)
Jun 14, 2002
5.779
5.981
5.633
5.981
2,411,638
-0.35(-5.60%)
Jun 12, 2002
6.443
6.526
6.171
6.335
2,550,668
-0.19(-2.89%)
Jun 11, 2002
6.586
6.687
6.521
6.524
1,883,145
+0.09(+1.47%)
Jun 10, 2002
6.396
6.508
6.358
6.429
3,936,959
+0.11(+1.78%)
Jun 07, 2002
6.227
6.349
6.158
6.317
3,171,848
-0.21(-3.26%)
Jun 06, 2002
6.717
6.726
6.517
6.530
1,609,987
-0.03(-0.51%)
Jun 05, 2002
6.519
6.611
6.445
6.564
965,635
-0.40(-5.80%)
May 31, 2002
7.008
7.024
6.885
6.968
1,148,781
-0.11(-1.49%)
May 28, 2002
7.181
7.215
7.024
7.073
4,044,797
+0.23(+3.34%)
May 27, 2002
6.941
7.013
6.802
6.845
1,413,918
+0.00(+0.00%)
May 24, 2002
6.941
7.013
6.802
6.845
1,413,918
-0.18(-2.56%)
May 23, 2002
6.916
7.069
6.887
7.024
32,262,124
+0.38(+5.74%)
May 22, 2002
6.676
6.710
6.564
6.643
1,313,656
-0.12(-1.82%)
May 21, 2002
6.901
6.957
6.766
6.766
1,868,886
+0.13(+2.03%)
May 20, 2002
6.755
6.775
6.586
6.631
917,955
-0.15(-2.22%)
May 17, 2002
6.939
6.957
6.746
6.782
1,803,381
+0.12(+1.75%)
May 16, 2002
6.723
6.822
6.589
6.665
1,748,571
-0.09(-1.26%)
May 15, 2002
6.685
6.845
6.661
6.750
2,521,258
+0.29(+4.55%)
May 14, 2002
6.360
6.472
6.319
6.456
1,975,832
+0.32(+5.19%)
May 13, 2002
6.050
6.140
6.048
6.138
1,999,895
+0.04(+0.74%)
May 10, 2002
6.203
6.205
6.091
6.093
2,560,917
-0.32(-4.97%)
May 09, 2002
6.385
6.486
6.344
6.411
3,544,823
-0.11(-1.72%)
May 08, 2002
6.396
6.524
6.306
6.524
5,005,085
+0.34(+5.44%)
May 07, 2002
6.236
6.261
6.003
6.187
4,421,782
-0.15(-2.44%)
May 06, 2002
6.373
6.497
6.284
6.342
6,413,657
-0.18(-2.79%)
May 03, 2002
6.871
6.874
6.351
6.524
9,352,451
-0.36(-5.22%)
May 02, 2002
6.874
6.941
6.847
6.883
5,179,764
-0.36(-4.93%)
May 01, 2002
7.159
7.260
6.896
7.240
5,834,364
+0.03(+0.44%)
Apr 30, 2002
6.977
7.231
6.887
7.208
3,157,143
-0.08(-1.14%)
Apr 29, 2002
7.376
7.450
7.273
7.291
1,456,697
-0.09(-1.16%)
Apr 26, 2002
7.596
7.652
7.327
7.376
71,297,512
-0.06(-0.81%)
Apr 25, 2002
7.480
7.522
7.361
7.437
1,855,963
-0.05(-0.63%)
Apr 24, 2002
7.704
7.731
7.484
7.484
2,814,915
-0.24(-3.05%)
Apr 23, 2002
7.776
7.830
7.720
7.720
1,276,225
-0.09(-1.21%)
Apr 22, 2002
7.702
7.845
7.697
7.814
1,632,713
-0.13(-1.67%)
Apr 19, 2002
7.944
8.059
7.897
7.946
1,877,798
+0.02(+0.31%)
Apr 18, 2002
7.996
8.052
7.832
7.922
2,274,390
+0.04(+0.46%)
Apr 17, 2002
8.005
8.045
7.852
7.886
1,236,566
+0.02(+0.23%)
Apr 16, 2002
7.836
7.906
7.724
7.868
1,376,487
+0.34(+4.56%)
Apr 15, 2002
7.621
7.655
7.511
7.525
1,661,232
+0.13(+1.76%)
Apr 12, 2002
7.224
7.406
7.222
7.394
2,940,131
+0.28(+3.98%)
Apr 11, 2002
7.204
7.208
7.002
7.112
6,372,215
-0.38(-5.12%)
Apr 10, 2002
7.504
7.525
7.406
7.495
2,252,555
+0.01(+0.12%)
Apr 09, 2002
7.630
7.655
7.484
7.486
1,955,779
-0.09(-1.16%)
Apr 08, 2002
7.462
7.585
7.441
7.574
2,273,053
-0.33(-4.12%)
Apr 05, 2002
8.054
8.056
7.765
7.899
3,137,536
-0.26(-3.16%)
Apr 04, 2002
8.191
8.191
8.056
8.157
870,720
-0.06(-0.76%)
Apr 03, 2002
8.355
8.362
8.198
8.220
1,132,293
-0.21(-2.45%)
Apr 02, 2002
8.505
8.543
8.393
8.427
511,559
-0.31(-3.50%)
Apr 01, 2002
8.696
8.774
8.640
8.732
734,364
+0.09(+1.06%)
Mar 29, 2002
8.606
8.689
8.606
8.640
684,456
+0.00(+0.00%)
Mar 28, 2002
8.606
8.689
8.606
8.640
684,456
+0.11(+1.32%)
Mar 27, 2002
8.498
8.528
8.449
8.528
1,113,132
+0.13(+1.60%)
Mar 26, 2002
8.438
8.584
8.348
8.393
760,655
-0.06(-0.72%)
Mar 25, 2002
8.629
8.642
8.449
8.454
406,395
-0.04(-0.48%)
Mar 22, 2002
8.528
8.573
8.438
8.494
373,866
-0.11(-1.23%)
Mar 21, 2002
8.674
8.674
8.424
8.599
1,024,456
-0.15(-1.74%)
Mar 20, 2002
8.797
8.851
8.696
8.752
728,571
-0.18(-2.06%)
Mar 19, 2002
9.024
9.053
8.920
8.936
705,399
+0.11(+1.19%)
Mar 18, 2002
8.808
8.842
8.741
8.831
991,035
+0.18(+2.13%)
Mar 15, 2002
8.561
8.647
8.528
8.647
4,144,168
-0.03(-0.31%)
Mar 14, 2002
8.774
8.786
8.573
8.674
1,154,128
-0.10(-1.15%)
Mar 13, 2002
8.853
8.902
8.761
8.774
1,530,668
-0.10(-1.14%)
Mar 12, 2002
8.757
8.887
8.730
8.875
1,405,006
-0.20(-2.18%)
Mar 11, 2002
8.988
9.111
8.914
9.073
752,188
-0.21(-2.30%)
Mar 08, 2002
9.537
9.560
9.246
9.286
1,396,540
-0.14(-1.48%)
Mar 07, 2002
9.807
9.827
9.353
9.425
1,319,895
-0.21(-2.14%)
Mar 06, 2002
9.419
9.695
9.419
9.632
1,958,899
+0.37(+4.05%)
Mar 05, 2002
9.134
9.306
9.100
9.257
1,513,289
-0.10(-1.06%)
Mar 04, 2002
8.965
9.414
8.965
9.356
1,653,656
+0.56(+6.35%)
Mar 01, 2002
8.674
8.797
8.617
8.797
888,545
+0.11(+1.29%)
Feb 28, 2002
8.561
8.786
8.561
8.685
1,315,439
+0.17(+1.98%)
Feb 27, 2002
8.501
8.595
8.445
8.516
2,732,477
+0.07(+0.88%)
Feb 26, 2002
8.561
8.622
8.427
8.442
958,060
-0.01(-0.08%)
Feb 25, 2002
8.337
8.501
8.319
8.449
970,537
+0.20(+2.45%)
Feb 22, 2002
8.018
8.267
8.000
8.247
1,839,475
+0.03(+0.41%)
Feb 21, 2002
8.263
8.404
8.182
8.213
2,214,233
-0.13(-1.56%)
Feb 20, 2002
8.348
8.393
8.056
8.344
3,036,382
-0.08(-0.99%)
Feb 19, 2002
8.584
8.624
8.415
8.427
2,550,668
-0.47(-5.32%)
Feb 18, 2002
9.062
9.064
8.774
8.900
1,488,335
+0.00(+0.00%)
Feb 15, 2002
9.062
9.064
8.774
8.900
1,488,335
-0.30(-3.22%)
Feb 14, 2002
9.241
9.288
9.143
9.196
1,935,281
-0.02(-0.17%)
Feb 13, 2002
9.111
9.252
9.107
9.212
2,145,164
-0.02(-0.24%)
Feb 12, 2002
9.353
9.394
9.235
9.235
1,108,676
-0.39(-4.10%)
Feb 11, 2002
9.425
9.638
9.425
9.630
3,662,018
+0.34(+3.65%)
Feb 08, 2002
9.122
9.291
9.089
9.291
2,127,785
+0.35(+3.86%)
Feb 07, 2002
8.909
9.055
8.804
8.945
3,427,628
-0.02(-0.20%)
Feb 06, 2002
8.846
9.033
8.691
8.963
3,736,881
+0.07(+0.81%)
Feb 05, 2002
9.125
9.129
8.864
8.891
3,099,213
-0.39(-4.18%)
Feb 04, 2002
9.425
9.461
9.257
9.279
1,269,095
-0.37(-3.84%)
Feb 01, 2002
9.818
9.829
9.594
9.650
44,560
+0.08(+0.87%)
Jan 31, 2002
9.778
9.778
9.504
9.567
2,158,532
-0.51(-5.06%)
Jan 30, 2002
9.915
10.10
9.793
10.08
1,906,317
-0.15(-1.47%)
Jan 29, 2002
10.48
10.51
10.19
10.23
1,238,794
-0.17(-1.60%)
Jan 28, 2002
10.39
10.46
10.27
10.39
1,086,395
+0.02(+0.24%)
Jan 25, 2002
10.37
10.39
10.23
10.37
1,037,824
-0.18(-1.70%)
Jan 24, 2002
10.57
10.70
10.53
10.55
1,003,512
+0.15(+1.40%)
Jan 23, 2002
10.42
10.43
10.29
10.40
928,650
-0.12(-1.17%)
Jan 22, 2002
10.79
10.79
10.51
10.52
919,292
-0.20(-1.90%)
Jan 21, 2002
10.59
10.77
10.58
10.73
612,713
+0.00(+0.00%)
Jan 18, 2002
10.59
10.77
10.58
10.73
612,713
-0.19(-1.73%)
Jan 17, 2002
10.77
10.95
10.70
10.92
1,287,365
+0.34(+3.18%)
Jan 16, 2002
10.72
10.78
10.58
10.58
984,351
-0.50(-4.55%)
Jan 15, 2002
11.13
11.18
11.03
11.09
1,470,511
-0.03(-0.30%)
Jan 14, 2002
11.36
11.38
11.02
11.12
924,639
-0.38(-3.32%)
Jan 11, 2002
11.38
11.52
11.38
11.50
1,307,863
+0.03(+0.29%)
Jan 10, 2002
11.45
11.52
11.36
11.47
655,045
-0.60(-5.00%)
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
.