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
)
278.67
+1.63 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2005
6.923
6.934
6.860
6.867
2,308,275
-0.04(-0.58%)
Mar 30, 2005
6.822
6.912
6.822
6.907
2,285,103
+0.09(+1.32%)
Mar 29, 2005
6.822
6.883
6.806
6.818
1,188,004
-0.01(-0.20%)
Mar 28, 2005
6.856
6.867
6.800
6.831
543,647
+0.00(+0.07%)
Mar 24, 2005
6.849
6.883
6.827
6.827
367,185
-0.01(-0.16%)
Mar 23, 2005
6.827
6.853
6.784
6.838
748,629
-0.03(-0.39%)
Mar 22, 2005
6.916
7.002
6.858
6.865
600,686
-0.12(-1.77%)
Mar 21, 2005
7.055
7.058
6.948
6.988
736,598
-0.06(-0.83%)
Mar 18, 2005
7.044
7.058
6.990
7.046
1,011,987
+0.06(+0.87%)
Mar 17, 2005
6.961
7.004
6.934
6.986
1,847,957
+0.09(+1.37%)
Mar 16, 2005
6.876
6.952
6.876
6.892
618,510
-0.07(-1.00%)
Mar 15, 2005
7.062
7.062
6.941
6.961
852,012
-0.03(-0.39%)
Mar 14, 2005
7.008
7.020
6.941
6.988
725,012
-0.10(-1.36%)
Mar 11, 2005
7.094
7.150
7.062
7.085
497,304
-0.02(-0.32%)
Mar 10, 2005
7.197
7.197
7.031
7.107
3,064,926
-0.11(-1.49%)
Mar 09, 2005
7.183
7.248
7.172
7.215
849,784
+0.01(+0.12%)
Mar 08, 2005
7.235
7.239
7.179
7.206
608,261
-0.00(-0.03%)
Mar 07, 2005
7.163
7.242
7.163
7.208
845,328
+0.08(+1.13%)
Mar 04, 2005
7.085
7.172
7.080
7.127
696,047
+0.06(+0.83%)
Mar 03, 2005
7.055
7.082
7.031
7.069
778,486
+0.06(+0.86%)
Mar 02, 2005
6.981
7.062
6.968
7.008
1,452,698
-0.09(-1.23%)
Mar 01, 2005
7.085
7.121
7.069
7.096
509,781
-0.01(-0.13%)
Feb 28, 2005
7.114
7.125
7.046
7.105
1,354,218
-0.07(-1.00%)
Feb 25, 2005
7.094
7.195
7.067
7.177
910,387
+0.02(+0.35%)
Feb 24, 2005
7.105
7.161
7.055
7.152
750,412
+0.09(+1.34%)
Feb 23, 2005
6.984
7.069
6.977
7.058
1,137,650
+0.01(+0.19%)
Feb 22, 2005
7.042
7.094
7.031
7.044
1,048,973
-0.12(-1.63%)
Feb 18, 2005
7.141
7.181
7.125
7.161
497,749
-0.10(-1.42%)
Feb 17, 2005
7.246
7.307
7.246
7.264
455,862
+0.02(+0.22%)
Feb 16, 2005
7.237
7.271
7.177
7.248
2,622,433
-0.10(-1.31%)
Feb 15, 2005
7.282
7.367
7.266
7.345
977,675
+0.11(+1.52%)
Feb 14, 2005
7.206
7.262
7.172
7.235
858,696
+0.01(+0.19%)
Feb 11, 2005
7.172
7.248
7.141
7.222
1,866,227
+0.06(+0.88%)
Feb 10, 2005
7.145
7.190
7.114
7.159
914,843
+0.11(+1.56%)
Feb 09, 2005
7.064
7.112
7.040
7.049
903,703
-0.02(-0.25%)
Feb 08, 2005
7.031
7.087
7.015
7.067
882,313
+0.01(+0.10%)
Feb 07, 2005
7.073
7.089
7.035
7.060
1,074,818
-0.06(-0.85%)
Feb 04, 2005
7.042
7.136
7.033
7.121
1,040,952
-0.02(-0.25%)
Feb 03, 2005
7.150
7.170
7.107
7.138
2,103,293
-0.12(-1.67%)
Feb 02, 2005
7.237
7.282
7.237
7.260
884,096
+0.08(+1.16%)
Feb 01, 2005
7.136
7.183
7.080
7.177
2,983,379
+0.08(+1.07%)
Jan 31, 2005
7.064
7.114
7.044
7.100
601,577
+0.07(+0.93%)
Jan 28, 2005
7.094
7.105
6.986
7.035
965,197
-0.02(-0.32%)
Jan 27, 2005
7.011
7.058
6.995
7.058
769,573
-0.03(-0.38%)
Jan 26, 2005
7.037
7.091
7.022
7.085
871,619
+0.15(+2.14%)
Jan 25, 2005
6.957
6.975
6.912
6.937
667,974
+0.06(+0.88%)
Jan 24, 2005
6.856
6.945
6.849
6.876
1,538,256
-0.04(-0.58%)
Jan 21, 2005
6.923
6.970
6.901
6.916
1,176,418
+0.01(+0.13%)
Jan 20, 2005
6.907
6.970
6.894
6.907
926,875
-0.02(-0.23%)
Jan 19, 2005
6.966
6.988
6.921
6.923
397,932
-0.12(-1.69%)
Jan 18, 2005
6.932
7.051
6.928
7.042
676,886
+0.05(+0.67%)
Jan 14, 2005
6.999
7.006
6.959
6.995
504,879
+0.03(+0.42%)
Jan 13, 2005
7.051
7.058
6.959
6.966
532,062
-0.07(-1.02%)
Jan 12, 2005
7.069
7.094
6.959
7.037
1,315,895
-0.08(-1.13%)
Jan 11, 2005
7.109
7.130
7.076
7.118
1,259,748
+0.02(+0.28%)
Jan 10, 2005
7.082
7.136
7.080
7.098
554,342
-0.05(-0.66%)
Jan 07, 2005
7.271
7.271
7.103
7.145
658,170
-0.04(-0.53%)
Jan 06, 2005
7.235
7.248
7.174
7.183
1,564,547
-0.07(-0.99%)
Jan 05, 2005
7.271
7.311
7.242
7.255
866,271
+0.01(+0.19%)
Jan 04, 2005
7.349
7.361
7.239
7.242
1,033,822
+0.00(+0.06%)
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
.