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
Microsoft
(NQ:
MSFT
)
415.13
+0.46 (+0.11%)
Official Closing Price
Updated: 4:15 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 (%)
Jul 31, 2003
20.10
20.40
19.88
19.96
85,357,720
+0.14(+0.69%)
Jul 30, 2003
20.00
20.08
19.78
19.82
54,572,340
-0.18(-0.91%)
Jul 29, 2003
20.31
20.33
19.83
20.00
82,560,704
-0.11(-0.53%)
Jul 28, 2003
20.36
20.40
20.02
20.11
69,681,512
-0.21(-1.04%)
Jul 25, 2003
19.86
20.37
19.70
20.32
71,685,880
+0.67(+3.42%)
Jul 24, 2003
20.24
20.34
19.63
19.65
70,870,216
-0.34(-1.70%)
Jul 23, 2003
19.97
20.14
19.75
19.99
65,936,508
+0.05(+0.27%)
Jul 22, 2003
19.86
20.07
19.75
19.94
68,533,840
+0.26(+1.31%)
Jul 21, 2003
20.31
20.34
19.65
19.68
64,153,528
-0.64(-3.16%)
Jul 18, 2003
20.49
20.58
20.21
20.32
83,880,408
+0.15(+0.75%)
Jul 17, 2003
20.51
20.61
20.06
20.17
96,341,176
-0.63(-3.02%)
Jul 16, 2003
20.83
20.87
20.55
20.80
65,950,668
+0.19(+0.92%)
Jul 15, 2003
20.76
20.80
20.48
20.61
70,884,768
-0.10(-0.47%)
Jul 14, 2003
20.88
21.02
20.44
20.71
80,011,144
+0.07(+0.33%)
Jul 11, 2003
20.37
20.74
20.32
20.64
66,663,120
+0.30(+1.49%)
Jul 10, 2003
20.59
20.72
20.09
20.34
73,244,440
-0.42(-2.04%)
Jul 09, 2003
20.83
20.93
20.59
20.76
82,441,080
-0.17(-0.83%)
Jul 08, 2003
20.60
21.01
20.59
20.93
81,906,608
+0.21(+1.02%)
Jul 07, 2003
20.42
20.82
20.37
20.72
117,719,776
+0.70(+3.47%)
Jul 03, 2003
20.17
20.37
19.96
20.03
52,191,236
-0.29(-1.41%)
Jul 02, 2003
20.03
20.35
19.99
20.31
124,479,736
+0.55(+2.79%)
Jul 01, 2003
19.34
19.80
19.19
19.76
80,621,976
+0.39(+1.99%)
Jun 30, 2003
19.60
19.74
19.27
19.38
63,614,028
+0.01(+0.04%)
Jun 27, 2003
19.61
19.91
19.29
19.37
100,622,384
-0.09(-0.47%)
Jun 26, 2003
19.19
20.03
19.05
19.46
68,490,304
+0.37(+1.94%)
Jun 25, 2003
19.38
19.64
19.00
19.09
80,036,424
-0.33(-1.71%)
Jun 24, 2003
19.38
19.68
19.29
19.42
68,572,608
-0.06(-0.31%)
Jun 23, 2003
19.75
19.83
19.26
19.48
69,583,856
-0.42(-2.09%)
Jun 20, 2003
19.91
19.94
19.66
19.90
113,866,520
+0.20(+1.00%)
Jun 19, 2003
19.72
19.94
19.66
19.70
84,196,008
+0.00(+0.00%)
Jun 18, 2003
19.63
19.97
19.43
19.70
119,038,944
+0.08(+0.42%)
Jun 17, 2003
19.38
19.75
19.29
19.62
161,722,848
+0.43(+2.25%)
Jun 16, 2003
18.74
19.21
18.64
19.19
92,177,624
+0.56(+3.00%)
Jun 13, 2003
19.04
19.08
18.51
18.63
72,988,648
-0.26(-1.36%)
Jun 12, 2003
18.87
19.00
18.70
18.88
87,571,424
+0.08(+0.44%)
Jun 11, 2003
18.64
18.86
18.45
18.80
100,262,840
+0.15(+0.81%)
Jun 10, 2003
18.09
18.70
18.02
18.65
106,729,296
+0.70(+3.92%)
Jun 09, 2003
17.93
18.12
17.83
17.95
97,406,416
+0.06(+0.34%)
Jun 06, 2003
18.47
18.56
17.87
17.89
158,302,832
-0.32(-1.74%)
Jun 05, 2003
18.49
18.53
18.14
18.20
153,338,560
-0.59(-3.14%)
Jun 04, 2003
18.88
19.06
18.70
18.79
110,473,248
-0.01(-0.04%)
Jun 03, 2003
18.70
18.83
18.57
18.80
80,796,912
+0.18(+0.97%)
Jun 02, 2003
18.88
18.92
18.57
18.62
87,747,552
+0.02(+0.12%)
May 30, 2003
18.69
18.82
18.52
18.60
112,606,512
+0.16(+0.86%)
May 29, 2003
18.49
18.64
18.31
18.44
99,842,960
-0.01(-0.04%)
May 28, 2003
18.73
18.79
18.36
18.45
121,036,176
-0.29(-1.53%)
May 27, 2003
18.33
18.81
18.30
18.73
90,627,008
+0.43(+2.35%)
May 23, 2003
18.29
18.54
18.16
18.30
101,849,984
+0.05(+0.25%)
May 22, 2003
18.29
18.34
18.17
18.26
123,272,648
+0.10(+0.54%)
May 21, 2003
18.61
18.67
18.05
18.16
144,185,440
-0.45(-2.44%)
May 20, 2003
18.79
18.89
18.51
18.61
69,707,056
-0.10(-0.52%)
May 19, 2003
19.19
19.30
18.70
18.71
73,225,248
-0.61(-3.17%)
May 16, 2003
19.56
19.69
19.20
19.32
80,218,240
-0.17(-0.85%)
May 15, 2003
19.53
19.66
19.32
19.49
60,143,204
+0.13(+0.66%)
May 14, 2003
19.71
19.78
19.30
19.36
59,575,252
-0.28(-1.42%)
May 13, 2003
19.68
19.80
19.57
19.64
58,888,340
-0.16(-0.80%)
May 12, 2003
19.76
20.00
19.69
19.80
71,325,688
-0.12(-0.61%)
May 09, 2003
19.57
20.03
19.57
19.92
77,959,008
+0.47(+2.41%)
May 08, 2003
19.46
19.75
19.43
19.45
61,401,904
-0.19(-0.96%)
May 07, 2003
19.73
19.91
19.53
19.64
64,999,364
-0.29(-1.44%)
May 06, 2003
19.54
20.03
19.51
19.93
71,853,280
+0.39(+1.97%)
May 05, 2003
19.84
19.94
19.53
19.54
66,681,912
-0.18(-0.92%)
May 02, 2003
19.38
19.87
19.32
19.72
69,730,608
+0.29(+1.48%)
May 01, 2003
19.30
19.61
19.15
19.44
55,691,168
+0.11(+0.59%)
Apr 30, 2003
19.44
19.56
19.08
19.32
73,530,264
-0.17(-0.89%)
Apr 29, 2003
19.61
19.84
19.41
19.50
87,173,912
+0.05(+0.23%)
Apr 28, 2003
19.19
19.60
19.13
19.45
74,484,088
+0.39(+2.06%)
Apr 25, 2003
19.14
19.38
19.02
19.06
71,003,600
-0.20(-1.06%)
Apr 24, 2003
19.26
19.44
19.13
19.26
68,418,184
-0.17(-0.89%)
Apr 23, 2003
19.46
19.64
19.25
19.44
73,520,344
-0.03(-0.16%)
Apr 22, 2003
18.94
19.50
18.92
19.47
77,866,912
+0.42(+2.18%)
Apr 21, 2003
19.35
19.35
18.95
19.05
54,992,480
-0.22(-1.14%)
Apr 17, 2003
18.72
19.30
18.70
19.27
77,221,944
+0.44(+2.33%)
Apr 16, 2003
19.35
19.45
18.59
18.83
114,038,296
+0.24(+1.30%)
Apr 15, 2003
18.65
18.73
18.21
18.59
83,894,440
-0.12(-0.65%)
Apr 14, 2003
18.34
18.80
18.14
18.71
68,280,560
+0.42(+2.31%)
Apr 11, 2003
18.81
19.03
18.10
18.29
94,700,984
-0.29(-1.59%)
Apr 10, 2003
18.67
18.73
18.35
18.58
68,292,872
+0.02(+0.08%)
Apr 09, 2003
19.35
19.40
18.54
18.57
101,727,976
-0.76(-3.95%)
Apr 08, 2003
19.13
19.52
19.04
19.33
71,631,760
+0.31(+1.63%)
Apr 07, 2003
19.82
19.97
19.02
19.02
86,842,832
+0.06(+0.32%)
Apr 04, 2003
19.47
19.50
18.84
18.96
73,760,256
-0.48(-2.49%)
Apr 03, 2003
19.64
19.72
19.35
19.44
75,948,552
+0.01(+0.04%)
Apr 02, 2003
18.97
19.65
18.97
19.44
90,356,656
+1.04(+5.63%)
Apr 01, 2003
18.48
18.67
18.33
18.40
65,903,428
+0.11(+0.58%)
Mar 31, 2003
18.33
18.67
18.14
18.30
94,460,800
-0.35(-1.86%)
Mar 28, 2003
18.64
18.97
18.59
18.64
52,381,388
-0.28(-1.48%)
Mar 27, 2003
18.85
19.09
18.58
18.92
79,453,912
-0.16(-0.83%)
Mar 26, 2003
19.24
19.36
19.07
19.08
68,378,488
-0.18(-0.94%)
Mar 25, 2003
19.35
19.46
18.92
19.26
84,153,928
+0.15(+0.79%)
Mar 24, 2003
19.31
19.60
19.03
19.11
80,859,104
-0.97(-4.82%)
Mar 21, 2003
20.21
20.25
19.67
20.08
113,255,040
+0.24(+1.22%)
Mar 20, 2003
19.66
20.04
19.40
19.84
95,009,296
-0.05(-0.27%)
Mar 19, 2003
19.63
19.97
19.45
19.89
97,462,120
+0.21(+1.08%)
Mar 18, 2003
19.57
19.68
19.27
19.68
103,359,576
+0.08(+0.42%)
Mar 17, 2003
18.53
19.61
18.39
19.60
133,629,536
+0.81(+4.30%)
Mar 14, 2003
18.65
18.86
18.33
18.79
99,843,096
+0.14(+0.77%)
Mar 13, 2003
17.93
18.70
17.71
18.64
106,790,168
+0.97(+5.47%)
Mar 12, 2003
17.24
17.71
17.04
17.68
95,778,128
+0.45(+2.59%)
Mar 11, 2003
17.43
17.58
17.20
17.23
71,444,648
-0.11(-0.65%)
Mar 10, 2003
17.62
17.73
17.30
17.34
64,064,600
-0.46(-2.59%)
Mar 07, 2003
17.34
17.98
17.31
17.80
87,558,064
+0.22(+1.25%)
Mar 06, 2003
17.51
17.76
17.48
17.59
72,260,976
-0.13(-0.73%)
Mar 05, 2003
17.43
17.80
17.42
17.71
73,330,584
+0.28(+1.60%)
Mar 04, 2003
17.82
17.88
17.43
17.43
74,905,016
-0.36(-2.00%)
Mar 03, 2003
18.15
18.23
17.68
17.79
67,028,608
-0.12(-0.68%)
Feb 28, 2003
17.94
18.19
17.80
17.91
74,878,160
+0.09(+0.51%)
Feb 27, 2003
18.06
18.30
17.61
17.82
99,820,480
-0.02(-0.13%)
Feb 26, 2003
18.19
18.49
17.82
17.84
75,553,824
-0.44(-2.40%)
Feb 25, 2003
17.79
18.34
17.67
18.28
90,132,368
+0.09(+0.50%)
Feb 24, 2003
18.47
18.51
18.02
18.19
82,577,376
-0.42(-2.27%)
Feb 21, 2003
18.36
18.74
17.91
18.61
75,232,528
+0.37(+2.03%)
Feb 20, 2003
18.72
18.79
18.21
18.24
67,351,096
-0.29(-1.59%)
Feb 19, 2003
18.76
18.80
18.27
18.54
62,065,264
-0.33(-1.72%)
Feb 18, 2003
18.61
18.88
18.44
18.86
75,976,608
+9.74(+106.71%)
Feb 14, 2003
8.927
9.163
8.836
9.125
119,685,640
+0.25(+2.79%)
Feb 13, 2003
8.768
8.902
8.715
8.878
97,337,872
+0.10(+1.18%)
Feb 12, 2003
8.794
8.898
8.740
8.774
94,369,760
+0.00(+0.00%)
Feb 11, 2003
8.936
9.006
8.691
8.774
111,541,664
-0.18(-1.98%)
Feb 10, 2003
8.842
8.978
8.793
8.951
98,030,208
+0.15(+1.72%)
Feb 07, 2003
9.046
9.059
8.768
8.800
99,521,016
-0.16(-1.77%)
Feb 06, 2003
8.853
8.997
8.796
8.959
110,244,848
+0.09(+0.98%)
Feb 05, 2003
9.036
9.169
8.828
8.872
133,746,248
-0.07(-0.76%)
Feb 04, 2003
9.031
9.057
8.857
8.940
108,316,568
-0.23(-2.55%)
Feb 03, 2003
9.055
9.276
8.966
9.174
106,033,920
+0.21(+2.32%)
Jan 31, 2003
8.964
9.135
8.885
8.966
141,403,264
-0.15(-1.62%)
Jan 30, 2003
9.476
9.478
9.104
9.114
116,286,136
-0.32(-3.35%)
Jan 29, 2003
9.206
9.454
9.055
9.429
141,437,136
+0.21(+2.23%)
Jan 28, 2003
9.388
9.390
9.174
9.223
114,001,896
-0.07(-0.71%)
Jan 27, 2003
9.318
9.560
9.146
9.289
151,963,280
-0.13(-1.36%)
Jan 24, 2003
9.830
9.834
9.390
9.418
136,333,264
-0.46(-4.65%)
Jan 23, 2003
9.815
9.926
9.722
9.877
94,448,632
+0.24(+2.51%)
Jan 22, 2003
9.747
9.900
9.618
9.635
115,056,288
-0.06(-0.64%)
Jan 21, 2003
9.800
9.852
9.690
9.698
114,012,488
-0.02(-0.25%)
Jan 17, 2003
10.00
10.01
9.694
9.722
206,267,120
-0.73(-7.03%)
Jan 16, 2003
10.64
10.70
10.41
10.46
107,676,368
-0.17(-1.63%)
Jan 15, 2003
10.77
10.83
10.62
10.63
78,897,216
-0.13(-1.23%)
Jan 14, 2003
10.64
10.77
10.62
10.76
71,730,080
+0.11(+1.03%)
Jan 13, 2003
10.68
10.72
10.54
10.65
80,478,792
+0.09(+0.84%)
Jan 10, 2003
10.41
10.64
10.37
10.56
89,625,816
+0.02(+0.20%)
Jan 09, 2003
10.34
10.56
10.30
10.54
81,789,104
+0.30(+2.89%)
Jan 08, 2003
10.46
10.49
10.22
10.25
85,438,704
-0.29(-2.80%)
Jan 07, 2003
10.38
10.58
10.33
10.54
106,546,824
+0.19(+1.88%)
Jan 06, 2003
10.21
10.43
10.16
10.35
78,677,024
+0.19(+1.82%)
Jan 03, 2003
10.12
10.16
9.990
10.16
73,503,800
+0.01(+0.13%)
Jan 02, 2003
9.881
10.15
9.769
10.15
88,692,904
+0.38(+3.91%)
Dec 31, 2002
9.964
10.01
9.684
9.767
77,026,368
-0.20(-1.99%)
Dec 30, 2002
10.01
10.06
9.875
9.966
63,543,232
-0.04(-0.42%)
Dec 27, 2002
10.07
10.20
9.994
10.01
54,110,912
-0.08(-0.79%)
Dec 26, 2002
10.21
10.33
10.05
10.09
49,262,956
-0.08(-0.80%)
Dec 24, 2002
10.12
10.25
10.11
10.17
24,329,770
-0.03(-0.33%)
Dec 23, 2002
10.02
10.25
9.994
10.20
64,573,800
+0.18(+1.81%)
Dec 20, 2002
10.11
10.15
10.00
10.02
130,070,984
-0.01(-0.13%)
Dec 19, 2002
10.06
10.34
9.990
10.03
109,417,272
-0.08(-0.79%)
Dec 18, 2002
10.17
10.28
9.973
10.11
82,981,904
-0.16(-1.53%)
Dec 17, 2002
10.28
10.39
10.16
10.27
65,568,108
-0.02(-0.22%)
Dec 16, 2002
10.01
10.31
9.951
10.29
79,582,408
+0.37(+3.77%)
Dec 13, 2002
10.14
10.15
9.917
9.919
86,337,736
-0.32(-3.08%)
Dec 12, 2002
10.39
10.40
10.14
10.23
73,100,464
-0.09(-0.90%)
Dec 11, 2002
10.17
10.39
10.12
10.33
91,552,504
+0.12(+1.20%)
Dec 10, 2002
10.12
10.29
10.10
10.20
84,332,704
+0.09(+0.90%)
Dec 09, 2002
10.39
10.43
10.11
10.11
84,508,176
-0.37(-3.50%)
Dec 06, 2002
10.37
10.53
10.24
10.48
94,839,528
+0.02(+0.24%)
Dec 05, 2002
10.76
10.79
10.45
10.46
90,559,520
-0.23(-2.12%)
Dec 04, 2002
10.60
10.85
10.55
10.68
111,012,352
-0.03(-0.30%)
Dec 03, 2002
10.82
10.83
10.66
10.71
77,355,328
-0.19(-1.70%)
Dec 02, 2002
11.08
11.14
10.77
10.90
84,339,056
+0.00(+0.02%)
Nov 29, 2002
11.04
11.08
10.90
10.90
37,571,804
-0.08(-0.69%)
Nov 27, 2002
10.88
11.07
10.84
10.97
73,034,040
+0.22(+2.07%)
Nov 26, 2002
10.89
11.00
10.73
10.75
90,843,496
-0.25(-2.28%)
Nov 25, 2002
10.97
11.08
10.88
11.00
81,491,368
+0.00(+0.02%)
Nov 22, 2002
10.85
11.01
10.78
11.00
92,632,032
+0.07(+0.66%)
Nov 21, 2002
10.76
10.96
10.73
10.93
109,729,040
+0.23(+2.15%)
Nov 20, 2002
10.39
10.75
10.38
10.70
101,145,208
+0.33(+3.21%)
Nov 19, 2002
10.49
10.54
10.26
10.36
101,102,856
-0.19(-1.77%)
Nov 18, 2002
10.76
10.77
10.53
10.55
76,864,392
-0.16(-1.48%)
Nov 15, 2002
10.69
10.75
10.52
10.71
102,598,424
-0.06(-0.53%)
Nov 14, 2002
10.58
10.77
10.56
10.77
103,661,544
+0.31(+2.94%)
Nov 13, 2002
10.25
10.57
10.22
10.46
142,080,512
+0.16(+1.56%)
Nov 12, 2002
10.22
10.47
10.18
10.30
107,712,896
+0.12(+1.21%)
Nov 11, 2002
10.40
10.41
10.17
10.18
77,201,568
-0.23(-2.25%)
Nov 08, 2002
10.58
10.68
10.39
10.41
85,380,744
-0.17(-1.62%)
Nov 07, 2002
10.62
10.70
10.49
10.58
97,524,984
-0.19(-1.79%)
Nov 06, 2002
10.77
10.79
10.49
10.77
152,715,424
+0.07(+0.62%)
Nov 05, 2002
10.54
10.73
10.50
10.71
101,440,032
+0.11(+1.03%)
Nov 04, 2002
10.72
10.82
10.49
10.60
185,211,392
+0.59(+5.85%)
Nov 01, 2002
9.905
10.06
9.805
10.01
139,073,504
-0.09(-0.88%)
Oct 31, 2002
10.05
10.22
9.985
10.10
140,232,688
+0.07(+0.68%)
Oct 30, 2002
9.862
10.09
9.754
10.03
124,985,096
+0.20(+2.00%)
Oct 29, 2002
9.852
9.917
9.607
9.837
119,779,328
+0.02(+0.23%)
Oct 28, 2002
10.09
10.11
9.732
9.815
105,738,560
-0.14(-1.39%)
Oct 25, 2002
9.682
9.975
9.665
9.953
99,809,224
+0.27(+2.83%)
Oct 24, 2002
10.08
10.08
9.616
9.679
126,814,128
-0.37(-3.70%)
Oct 23, 2002
9.716
10.06
9.716
10.05
146,707,216
+0.29(+2.96%)
Oct 22, 2002
9.716
9.811
9.641
9.762
115,335,496
-0.16(-1.60%)
Oct 21, 2002
9.818
10.01
9.703
9.920
148,708,016
-0.12(-1.20%)
Oct 18, 2002
9.937
10.05
9.662
10.04
202,219,488
+0.45(+4.69%)
Oct 17, 2002
9.877
9.919
9.456
9.592
241,633,552
+0.07(+0.71%)
Oct 16, 2002
9.520
9.684
9.499
9.524
126,290,112
-0.36(-3.60%)
Oct 15, 2002
9.684
9.894
9.569
9.879
176,491,008
+0.57(+6.09%)
Oct 14, 2002
9.116
9.320
9.038
9.312
100,855,144
+0.08(+0.86%)
Oct 11, 2002
8.947
9.238
8.881
9.233
144,010,640
+0.47(+5.37%)
Oct 10, 2002
8.313
8.808
8.171
8.762
156,828,176
+0.45(+5.43%)
Oct 09, 2002
8.356
8.587
8.277
8.311
162,951,760
-0.19(-2.22%)
Oct 08, 2002
8.454
8.687
8.337
8.500
153,060,272
+0.18(+2.13%)
Oct 07, 2002
8.277
8.513
8.254
8.322
118,817,040
+0.05(+0.64%)
Oct 04, 2002
8.575
8.609
8.254
8.269
141,749,952
-0.19(-2.30%)
Oct 03, 2002
8.558
8.802
8.426
8.464
139,237,056
-0.15(-1.78%)
Oct 02, 2002
8.709
8.844
8.532
8.617
136,944,080
-0.12(-1.34%)
Oct 01, 2002
8.373
8.738
8.160
8.734
146,402,864
+0.47(+5.69%)
Sep 30, 2002
8.477
8.509
8.145
8.264
152,940,384
-0.29(-3.34%)
Sep 27, 2002
8.698
8.898
8.538
8.549
107,200,784
-0.18(-2.06%)
Sep 26, 2002
8.900
8.974
8.681
8.728
133,455,392
-0.06(-0.67%)
Sep 25, 2002
8.766
8.872
8.511
8.787
141,744,928
+0.16(+1.91%)
Sep 24, 2002
8.470
8.781
8.432
8.623
137,808,976
+0.08(+0.91%)
Sep 23, 2002
8.804
8.825
8.466
8.545
118,808,832
-0.42(-4.70%)
Sep 20, 2002
9.014
9.068
8.936
8.966
172,845,376
+0.05(+0.55%)
Sep 19, 2002
8.819
9.034
8.802
8.917
102,921,304
-0.10(-1.15%)
Sep 18, 2002
8.827
9.114
8.815
9.021
111,091,480
+0.09(+0.97%)
Sep 17, 2002
9.195
9.238
8.919
8.934
97,053,632
-0.09(-1.03%)
Sep 16, 2002
8.993
9.093
8.889
9.027
66,383,776
-0.02(-0.27%)
Sep 13, 2002
8.861
9.118
8.851
9.051
78,800,088
+0.14(+1.61%)
Sep 12, 2002
9.097
9.125
8.883
8.908
84,328,208
-0.27(-2.94%)
Sep 11, 2002
9.490
9.654
9.169
9.178
102,478,800
-0.23(-2.43%)
Sep 10, 2002
9.170
9.412
9.135
9.407
111,089,104
+0.21(+2.24%)
Sep 09, 2002
8.927
9.248
8.810
9.201
108,049,800
+0.17(+1.84%)
Sep 06, 2002
9.021
9.119
8.968
9.034
92,521,408
+0.36(+4.16%)
Sep 05, 2002
8.974
8.978
8.668
8.674
119,675,584
-0.43(-4.77%)
Sep 04, 2002
8.964
9.182
8.908
9.108
106,169,160
+0.22(+2.53%)
Sep 03, 2002
9.167
9.167
8.879
8.883
98,521,408
-0.39(-4.20%)
Aug 30, 2002
9.473
9.537
9.257
9.272
76,933,208
-0.28(-2.97%)
Aug 29, 2002
9.237
9.635
9.167
9.556
124,752,728
+0.23(+2.43%)
Aug 28, 2002
9.537
9.571
9.314
9.329
91,140,704
-0.28(-2.87%)
Aug 27, 2002
9.886
9.909
9.569
9.605
86,635,208
-0.24(-2.42%)
Aug 26, 2002
9.919
9.947
9.669
9.843
73,643,536
-0.02(-0.23%)
Aug 23, 2002
9.949
9.985
9.794
9.866
76,656,376
-0.19(-1.90%)
Aug 22, 2002
9.985
10.10
9.937
10.06
95,960,872
+0.18(+1.82%)
Aug 21, 2002
9.741
9.896
9.664
9.877
107,454,592
+0.23(+2.43%)
Aug 20, 2002
9.707
9.767
9.588
9.643
93,049,664
-0.18(-1.85%)
Aug 19, 2002
9.454
9.834
9.418
9.824
105,661,280
+0.38(+4.00%)
Aug 16, 2002
9.339
9.490
9.242
9.446
91,748,088
+0.04(+0.46%)
Aug 15, 2002
9.439
9.586
9.210
9.403
130,667,776
+0.01(+0.12%)
Aug 14, 2002
8.927
9.395
8.919
9.391
127,968,824
+0.50(+5.63%)
Aug 13, 2002
9.067
9.390
8.864
8.891
132,490,192
-0.27(-2.91%)
Aug 12, 2002
8.995
9.210
8.993
9.157
75,250,264
+0.07(+0.73%)
Aug 09, 2002
9.097
9.286
9.004
9.091
91,371,480
-0.15(-1.62%)
Aug 08, 2002
8.900
9.257
8.768
9.240
117,438,184
+0.34(+3.87%)
Aug 07, 2002
8.879
8.936
8.532
8.896
114,264,176
+0.27(+3.11%)
Aug 06, 2002
8.483
8.927
8.471
8.628
117,395,576
+0.32(+3.82%)
Aug 05, 2002
8.367
8.534
8.277
8.311
104,461,600
-0.08(-0.95%)
Aug 02, 2002
8.598
8.662
8.275
8.390
113,732,480
-0.25(-2.93%)
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
.