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, 2000
13.26
13.44
13.08
13.19
93,002,912
+0.02(+0.17%)
Jul 28, 2000
13.40
13.57
13.15
13.17
100,097,904
+0.06(+0.46%)
Jul 27, 2000
12.82
13.25
12.75
13.11
98,367,096
+0.29(+2.30%)
Jul 26, 2000
13.05
13.13
12.71
12.81
113,011,480
-0.22(-1.72%)
Jul 25, 2000
13.38
13.41
12.92
13.04
84,937,448
-0.29(-2.21%)
Jul 24, 2000
13.61
13.63
13.22
13.33
74,321,024
-0.33(-2.42%)
Jul 21, 2000
14.12
14.17
13.58
13.66
74,235,016
-0.47(-3.34%)
Jul 20, 2000
13.87
14.22
13.81
14.13
72,369,232
+0.32(+2.31%)
Jul 19, 2000
14.37
14.64
13.76
13.81
185,154,976
-1.02(-6.85%)
Jul 18, 2000
14.66
15.02
14.63
14.83
93,444,080
+0.06(+0.40%)
Jul 17, 2000
14.78
15.03
14.64
14.77
71,445,872
-0.14(-0.95%)
Jul 14, 2000
15.02
15.07
14.82
14.91
67,724,632
-0.19(-1.25%)
Jul 13, 2000
14.89
15.11
14.62
15.10
106,975,616
-0.07(-0.46%)
Jul 12, 2000
14.78
15.30
14.58
15.17
77,238,256
+0.22(+1.50%)
Jul 11, 2000
14.89
15.21
14.83
14.95
49,178,252
-0.06(-0.40%)
Jul 10, 2000
15.24
15.36
15.00
15.01
69,721,680
-0.48(-3.12%)
Jul 07, 2000
15.35
15.66
15.22
15.49
71,658,120
+0.20(+1.31%)
Jul 06, 2000
14.90
15.43
14.83
15.29
63,348,124
+0.46(+3.11%)
Jul 05, 2000
15.09
15.09
14.78
14.83
46,081,324
-0.28(-1.88%)
Jul 03, 2000
15.06
15.13
15.00
15.11
20,821,046
+0.00(+0.00%)
Jun 30, 2000
14.56
15.11
14.49
15.11
69,280,512
+0.53(+3.64%)
Jun 29, 2000
14.78
14.91
14.56
14.58
50,877,568
-0.33(-2.22%)
Jun 28, 2000
14.93
15.13
14.85
14.91
49,567,816
+0.02(+0.17%)
Jun 27, 2000
14.97
15.14
14.81
14.89
41,114,908
-0.13(-0.87%)
Jun 26, 2000
14.64
15.14
14.64
15.02
63,895,684
+0.34(+2.33%)
Jun 23, 2000
15.10
15.13
14.55
14.68
65,913,108
-0.41(-2.73%)
Jun 22, 2000
15.37
15.49
14.98
15.09
115,539,680
-0.15(-1.02%)
Jun 21, 2000
14.55
15.53
14.54
15.24
212,248,480
+1.09(+7.67%)
Jun 20, 2000
13.96
14.22
13.93
14.16
82,405,280
+0.24(+1.70%)
Jun 19, 2000
13.71
13.94
13.60
13.92
61,669,716
+0.21(+1.56%)
Jun 16, 2000
13.72
13.81
13.51
13.71
90,921,176
+0.04(+0.26%)
Jun 15, 2000
13.38
13.73
13.34
13.67
86,795,288
+0.35(+2.65%)
Jun 14, 2000
13.19
13.41
13.13
13.32
105,849,800
+0.50(+3.88%)
Jun 13, 2000
12.61
12.85
12.49
12.82
58,605,604
+0.19(+1.50%)
Jun 12, 2000
13.04
13.04
12.54
12.63
65,184,000
-0.37(-2.82%)
Jun 09, 2000
13.15
13.17
12.91
13.00
47,253,456
+0.00(+0.00%)
Jun 08, 2000
13.52
13.63
12.89
13.00
125,398,408
-0.32(-2.40%)
Jun 07, 2000
13.08
13.37
12.68
13.32
100,977,864
+0.17(+1.26%)
Jun 06, 2000
12.88
13.20
12.81
13.15
131,026,712
+0.52(+4.11%)
Jun 05, 2000
12.47
12.92
12.47
12.63
85,217,184
+0.11(+0.84%)
Jun 02, 2000
12.47
12.61
12.28
12.53
106,472,784
+0.33(+2.71%)
Jun 01, 2000
12.16
12.47
12.06
12.20
125,056,480
+0.38(+3.20%)
May 31, 2000
12.02
12.03
11.72
11.82
72,736,568
-0.15(-1.29%)
May 30, 2000
11.80
12.11
11.71
11.97
90,690,664
+0.37(+3.16%)
May 26, 2000
11.72
11.83
11.41
11.61
73,866,360
-0.01(-0.10%)
May 25, 2000
12.20
12.23
11.55
11.62
124,846,880
-0.77(-6.19%)
May 24, 2000
11.93
12.58
11.90
12.39
113,114,432
+0.45(+3.75%)
May 23, 2000
12.07
12.39
11.91
11.94
76,699,696
-0.19(-1.56%)
May 22, 2000
12.30
12.33
11.80
12.13
92,567,824
-0.16(-1.34%)
May 19, 2000
12.35
12.46
12.19
12.29
88,099,216
-0.21(-1.71%)
May 18, 2000
12.86
12.86
12.44
12.51
70,979,560
-0.28(-2.22%)
May 17, 2000
13.01
13.06
12.71
12.79
70,452,376
-0.34(-2.60%)
May 16, 2000
13.14
13.34
13.05
13.13
64,059,236
+0.02(+0.19%)
May 15, 2000
13.04
13.12
12.85
13.11
44,857,584
+0.11(+0.81%)
May 12, 2000
12.93
13.18
12.89
13.00
50,132,580
+0.18(+1.39%)
May 11, 2000
12.59
12.87
12.42
12.82
77,265,520
+0.32(+2.54%)
May 10, 2000
12.80
12.82
12.42
12.51
89,636,832
-0.31(-2.39%)
May 09, 2000
13.26
13.31
12.75
12.81
80,424,904
-0.38(-2.86%)
May 08, 2000
13.40
13.48
13.17
13.19
47,885,176
-0.25(-1.84%)
May 05, 2000
13.27
13.57
13.20
13.44
48,169,144
+0.13(+0.96%)
May 04, 2000
13.28
13.46
13.09
13.31
57,319,404
-0.02(-0.17%)
May 03, 2000
13.29
13.38
13.00
13.33
73,248,136
+0.13(+0.99%)
May 02, 2000
13.76
13.89
13.13
13.20
129,302,784
-0.67(-4.86%)
May 01, 2000
13.77
13.98
13.54
13.87
142,660,704
+0.70(+5.29%)
Apr 28, 2000
13.37
13.41
12.89
13.18
103,322,656
-0.01(-0.09%)
Apr 27, 2000
12.74
13.21
12.73
13.19
102,776,424
+0.34(+2.66%)
Apr 26, 2000
13.22
13.44
12.73
12.85
141,708,240
-0.26(-1.97%)
Apr 25, 2000
12.99
13.13
12.78
13.11
211,081,120
+0.52(+4.13%)
Apr 24, 2000
12.71
12.85
12.28
12.59
415,031,232
-2.33(-15.61%)
Apr 20, 2000
14.85
15.09
14.64
14.91
69,321,528
+0.05(+0.32%)
Apr 19, 2000
15.39
15.40
14.76
14.87
71,078,808
-0.35(-2.32%)
Apr 18, 2000
14.45
15.48
14.33
15.22
121,467,032
+0.89(+6.18%)
Apr 17, 2000
14.03
14.36
13.79
14.33
158,488,336
+0.33(+2.36%)
Apr 14, 2000
14.95
15.02
13.84
14.00
200,098,672
-0.97(-6.47%)
Apr 13, 2000
15.28
15.54
14.93
14.97
124,803,736
-0.02(-0.15%)
Apr 12, 2000
15.51
15.54
14.88
15.00
202,462,000
-0.85(-5.37%)
Apr 11, 2000
16.08
16.26
15.78
15.85
95,223,320
-0.41(-2.54%)
Apr 10, 2000
16.74
16.74
16.25
16.26
80,301,848
-0.57(-3.37%)
Apr 07, 2000
16.44
16.88
16.06
16.83
109,318,296
+0.58(+3.56%)
Apr 06, 2000
16.60
16.63
16.11
16.25
87,891,992
-0.07(-0.43%)
Apr 05, 2000
16.67
16.72
16.22
16.32
109,680,864
-0.41(-2.47%)
Apr 04, 2000
17.30
17.38
16.05
16.73
239,831,312
-0.44(-2.54%)
Apr 03, 2000
17.84
18.23
17.00
17.17
344,200,928
-2.91(-14.48%)
Mar 31, 2000
20.03
20.45
19.67
20.07
85,060,248
+0.54(+2.79%)
Mar 30, 2000
20.06
20.52
19.37
19.53
84,923,952
-0.72(-3.56%)
Mar 29, 2000
19.87
20.58
19.86
20.25
85,169,280
+0.54(+2.76%)
Mar 28, 2000
19.58
20.30
19.34
19.71
107,334,480
+0.05(+0.24%)
Mar 27, 2000
20.36
20.45
19.64
19.66
147,454,832
-1.44(-6.83%)
Mar 24, 2000
21.28
21.73
20.70
21.10
148,464,208
-0.03(-0.16%)
Mar 23, 2000
20.18
21.32
20.14
21.14
196,137,136
+1.63(+8.35%)
Mar 22, 2000
19.42
19.95
19.10
19.51
124,353,304
+0.09(+0.49%)
Mar 21, 2000
18.28
19.48
18.23
19.41
108,041,624
+1.02(+5.53%)
Mar 20, 2000
18.66
18.85
18.23
18.40
63,215,536
-0.38(-2.01%)
Mar 17, 2000
18.00
18.80
17.85
18.77
107,396,936
+0.76(+4.19%)
Mar 16, 2000
18.13
18.27
17.62
18.02
102,288,144
+0.00(+0.00%)
Mar 15, 2000
17.87
18.25
17.70
18.02
70,407,392
+0.05(+0.26%)
Mar 14, 2000
18.63
18.75
17.97
17.97
97,244,448
-0.54(-2.94%)
Mar 13, 2000
18.44
18.94
18.42
18.52
81,818,816
-0.57(-2.97%)
Mar 10, 2000
18.81
19.37
18.80
19.08
113,255,488
+0.19(+1.00%)
Mar 09, 2000
18.01
18.89
17.95
18.89
116,708,904
+0.84(+4.65%)
Mar 08, 2000
17.72
18.17
17.19
18.05
124,769,072
+0.51(+2.90%)
Mar 07, 2000
18.16
18.42
17.37
17.55
178,719,216
+0.43(+2.48%)
Mar 06, 2000
18.14
18.40
17.03
17.12
123,868,464
-1.04(-5.72%)
Mar 03, 2000
17.90
18.68
17.73
18.16
134,223,936
+0.52(+2.95%)
Mar 02, 2000
17.35
18.02
17.22
17.64
141,498,368
+0.48(+2.82%)
Mar 01, 2000
16.93
17.78
16.80
17.16
141,441,728
+0.27(+1.61%)
Feb 29, 2000
17.33
17.33
16.79
16.88
77,327,184
-0.41(-2.39%)
Feb 28, 2000
17.05
17.40
16.65
17.30
100,741,264
+0.05(+0.27%)
Feb 25, 2000
17.89
17.89
17.10
17.25
86,409,960
-0.65(-3.63%)
Feb 24, 2000
17.81
18.11
17.38
17.90
92,274,328
+0.09(+0.53%)
Feb 23, 2000
17.66
18.09
17.39
17.81
100,364,672
+0.08(+0.47%)
Feb 22, 2000
17.97
18.35
17.53
17.72
87,726,328
-0.24(-1.32%)
Feb 18, 2000
18.89
18.90
17.92
17.96
104,619,968
-0.86(-4.58%)
Feb 17, 2000
18.61
18.83
18.35
18.82
106,314,256
+0.38(+2.05%)
Feb 16, 2000
18.75
18.93
18.35
18.44
86,279,224
-0.18(-0.95%)
Feb 15, 2000
18.85
18.89
18.54
18.62
93,987,144
-0.20(-1.06%)
Feb 14, 2000
19.13
19.22
18.72
18.82
107,220,944
-0.06(-0.32%)
Feb 11, 2000
19.81
19.81
18.73
18.88
152,913,232
-1.14(-5.72%)
Feb 10, 2000
19.63
20.13
19.37
20.03
72,153,808
+0.38(+1.92%)
Feb 09, 2000
20.68
20.68
19.62
19.65
72,897,744
-1.12(-5.40%)
Feb 08, 2000
20.11
20.78
20.11
20.77
74,404,920
+0.63(+3.11%)
Feb 07, 2000
20.18
20.19
19.70
20.14
52,937,600
+0.01(+0.06%)
Feb 04, 2000
19.72
20.40
19.68
20.13
73,262,160
+0.56(+2.84%)
Feb 03, 2000
19.28
19.68
18.92
19.58
65,085,284
+0.53(+2.79%)
Feb 02, 2000
19.35
19.64
18.99
19.05
66,050,724
-0.40(-2.07%)
Feb 01, 2000
18.61
19.51
18.46
19.45
92,887,520
+0.96(+5.18%)
Jan 31, 2000
18.44
18.55
17.92
18.49
96,854,088
-0.07(-0.39%)
Jan 28, 2000
18.54
18.94
18.37
18.56
77,046,656
-0.09(-0.51%)
Jan 27, 2000
18.87
19.12
18.37
18.66
84,231,096
-0.12(-0.62%)
Jan 26, 2000
19.35
19.55
18.73
18.77
65,322,144
-0.65(-3.35%)
Jan 25, 2000
19.08
19.62
18.81
19.42
79,160,936
+0.29(+1.54%)
Jan 24, 2000
19.61
19.97
19.05
19.13
84,155,408
-0.47(-2.41%)
Jan 21, 2000
20.22
20.26
19.51
19.60
90,531,608
-0.43(-2.12%)
Jan 20, 2000
20.23
20.72
20.00
20.03
74,564,768
-0.19(-0.93%)
Jan 19, 2000
20.88
21.07
20.03
20.22
129,106,944
-1.57(-7.21%)
Jan 18, 2000
21.12
22.01
21.11
21.79
107,823,024
+0.58(+2.73%)
Jan 14, 2000
20.25
21.53
19.98
21.21
97,148,120
+0.84(+4.12%)
Jan 13, 2000
19.72
20.52
19.18
20.37
110,020,144
+0.38(+1.89%)
Jan 12, 2000
20.50
20.57
19.73
19.99
88,038,880
-0.67(-3.26%)
Jan 11, 2000
21.07
21.59
20.53
20.66
61,853,384
-0.54(-2.57%)
Jan 10, 2000
21.43
21.48
21.04
21.21
59,498,000
+0.15(+0.73%)
Jan 07, 2000
20.52
21.21
20.27
21.05
82,059,384
+0.27(+1.31%)
Jan 06, 2000
21.20
21.51
20.47
20.78
72,747,688
-0.72(-3.35%)
Jan 05, 2000
20.99
21.99
20.66
21.50
84,766,744
+0.22(+1.06%)
Jan 04, 2000
21.45
22.13
21.21
21.28
71,612,864
-0.74(-3.38%)
Jan 03, 2000
22.17
22.41
21.16
22.02
70,434,384
-0.04(-0.16%)
Dec 31, 1999
22.20
22.25
21.96
22.06
16,563,891
-0.16(-0.74%)
Dec 30, 1999
22.27
22.66
22.13
22.22
29,587,828
-0.06(-0.27%)
Dec 29, 1999
22.09
22.36
22.07
22.28
23,089,622
+0.08(+0.37%)
Dec 28, 1999
22.44
22.45
22.12
22.20
32,539,996
-0.31(-1.36%)
Dec 27, 1999
22.38
22.53
21.94
22.51
42,611,500
+0.32(+1.43%)
Dec 23, 1999
22.15
22.53
22.06
22.19
41,058,272
-0.02(-0.10%)
Dec 22, 1999
21.97
22.29
21.75
22.21
51,031,332
+0.32(+1.46%)
Dec 21, 1999
21.23
22.03
20.90
21.89
76,015,312
+0.59(+2.77%)
Dec 20, 1999
21.69
21.73
21.01
21.30
52,180,704
-0.47(-2.17%)
Dec 17, 1999
22.03
22.13
21.47
21.77
140,130,400
+0.29(+1.37%)
Dec 16, 1999
20.64
21.73
20.58
21.48
170,249,376
+0.99(+4.84%)
Dec 15, 1999
18.62
20.55
18.61
20.49
205,859,840
+1.84(+9.88%)
Dec 14, 1999
18.17
19.10
18.01
18.65
190,701,488
+0.39(+2.14%)
Dec 13, 1999
17.69
18.31
17.52
18.25
69,724,064
+0.52(+2.93%)
Dec 10, 1999
17.64
17.78
17.43
17.73
48,743,168
+0.21(+1.21%)
Dec 09, 1999
17.38
17.63
17.28
17.52
61,211,080
+0.19(+1.09%)
Dec 08, 1999
17.59
17.82
17.32
17.33
54,194,688
-0.24(-1.34%)
Dec 07, 1999
17.90
17.92
17.55
17.57
75,238,832
-0.46(-2.56%)
Dec 06, 1999
18.00
18.36
17.90
18.03
64,969,104
-0.13(-0.71%)
Dec 03, 1999
18.10
18.35
18.09
18.16
84,821,000
+0.25(+1.38%)
Dec 02, 1999
17.58
18.00
17.55
17.91
73,405,600
+0.31(+1.74%)
Dec 01, 1999
17.20
17.75
17.17
17.61
64,659,464
+0.40(+2.35%)
Nov 30, 1999
16.96
17.55
16.92
17.20
84,880,544
+0.16(+0.95%)
Nov 29, 1999
17.03
17.39
16.91
17.04
68,094,616
-0.18(-1.02%)
Nov 26, 1999
17.31
17.64
17.19
17.22
37,731,364
-0.11(-0.62%)
Nov 24, 1999
16.92
17.43
16.91
17.32
71,152,376
+0.39(+2.31%)
Nov 23, 1999
16.86
17.26
16.70
16.93
93,669,296
-0.04(-0.21%)
Nov 22, 1999
16.93
17.07
16.71
16.97
119,881,784
+0.72(+4.43%)
Nov 19, 1999
15.95
16.35
15.94
16.25
77,047,448
+0.20(+1.25%)
Nov 18, 1999
16.05
16.21
15.96
16.05
85,340,512
-0.01(-0.07%)
Nov 17, 1999
16.33
16.45
16.06
16.06
88,418,120
-0.44(-2.65%)
Nov 16, 1999
16.43
16.58
16.22
16.50
78,290,240
+0.06(+0.36%)
Nov 15, 1999
16.67
16.72
16.43
16.44
62,299,052
-0.41(-2.46%)
Nov 12, 1999
16.96
17.00
16.45
16.85
65,387,248
-0.08(-0.48%)
Nov 11, 1999
16.67
17.09
16.67
16.93
91,667,488
+0.47(+2.87%)
Nov 10, 1999
16.65
16.84
16.33
16.46
91,814,104
-0.33(-1.97%)
Nov 09, 1999
16.96
16.98
16.33
16.79
145,252,688
-0.20(-1.19%)
Nov 08, 1999
16.02
17.15
15.94
16.99
322,633,312
-0.31(-1.77%)
Nov 05, 1999
17.35
17.55
17.10
17.30
92,848,880
-0.04(-0.21%)
Nov 04, 1999
17.44
17.52
17.06
17.33
71,772,184
-0.05(-0.27%)
Nov 03, 1999
17.56
17.66
17.29
17.38
58,907,040
-0.11(-0.61%)
Nov 02, 1999
17.52
17.85
17.37
17.49
61,331,228
+0.04(+0.21%)
Nov 01, 1999
17.62
17.80
17.40
17.45
70,477,784
-0.04(-0.21%)
Oct 29, 1999
17.28
17.76
17.24
17.49
105,135,504
+0.51(+2.99%)
Oct 28, 1999
17.00
17.17
16.87
16.98
93,382,152
-0.19(-1.10%)
Oct 27, 1999
17.29
17.31
16.95
17.17
72,006,664
-0.28(-1.62%)
Oct 26, 1999
17.83
18.00
17.43
17.45
69,427,656
-0.01(-0.08%)
Oct 25, 1999
17.38
17.68
17.22
17.46
40,348,748
-0.05(-0.27%)
Oct 22, 1999
17.68
17.73
17.33
17.51
57,760,576
-0.07(-0.40%)
Oct 21, 1999
17.11
17.59
17.10
17.58
80,455,080
+0.15(+0.88%)
Oct 20, 1999
17.30
17.45
17.05
17.43
116,565,728
+1.12(+6.88%)
Oct 19, 1999
16.67
16.86
16.11
16.31
92,555,384
-0.29(-1.78%)
Oct 18, 1999
16.47
16.63
16.07
16.60
99,657,528
-0.04(-0.22%)
Oct 15, 1999
16.91
16.97
16.50
16.64
97,639,832
-0.50(-2.90%)
Oct 14, 1999
17.17
17.42
16.95
17.13
56,552,716
-0.07(-0.41%)
Oct 13, 1999
17.38
17.59
17.06
17.20
50,413,636
-0.28(-1.62%)
Oct 12, 1999
17.76
17.82
17.45
17.49
36,612,424
-0.33(-1.86%)
Oct 11, 1999
17.88
17.95
17.78
17.82
26,390,596
-0.12(-0.66%)
Oct 08, 1999
17.66
17.98
17.40
17.94
47,235,988
+0.22(+1.27%)
Oct 07, 1999
17.70
17.96
17.51
17.71
60,917,580
+0.01(+0.06%)
Oct 06, 1999
17.44
17.76
17.39
17.70
46,975,576
+0.36(+2.05%)
Oct 05, 1999
17.52
17.73
16.91
17.35
57,425,000
-0.14(-0.81%)
Oct 04, 1999
17.10
17.50
17.05
17.49
39,694,800
+0.49(+2.87%)
Oct 01, 1999
17.04
17.12
16.68
17.00
58,539,176
-0.11(-0.64%)
Sep 30, 1999
17.00
17.32
16.78
17.11
62,795,272
+0.20(+1.18%)
Sep 29, 1999
17.30
17.40
16.84
16.91
49,601,164
-0.50(-2.84%)
Sep 28, 1999
17.24
17.51
16.83
17.40
60,870,208
+0.13(+0.74%)
Sep 27, 1999
17.38
17.56
17.17
17.28
45,165,372
+0.09(+0.55%)
Sep 24, 1999
17.04
17.26
16.79
17.18
92,993,912
-0.05(-0.27%)
Sep 23, 1999
18.30
18.30
17.01
17.23
94,048,008
-0.92(-5.07%)
Sep 22, 1999
17.90
18.25
17.70
18.15
64,219,352
+0.27(+1.52%)
Sep 21, 1999
18.24
18.24
17.78
17.88
62,302,228
-0.56(-3.01%)
Sep 20, 1999
18.14
18.49
17.95
18.43
64,312,244
+0.21(+1.16%)
Sep 17, 1999
17.83
18.23
17.72
18.22
105,560,008
+0.46(+2.60%)
Sep 16, 1999
17.55
17.77
17.12
17.76
60,599,472
+0.26(+1.49%)
Sep 15, 1999
18.04
18.09
17.45
17.50
64,063,472
-0.46(-2.57%)
Sep 14, 1999
17.70
18.05
17.69
17.96
53,204,896
+0.22(+1.27%)
Sep 13, 1999
17.85
17.91
17.64
17.73
36,879,984
-0.21(-1.19%)
Sep 10, 1999
17.96
18.01
17.76
17.95
45,592,516
+0.18(+1.00%)
Sep 09, 1999
17.46
17.79
17.34
17.77
50,912,236
+0.34(+1.96%)
Sep 08, 1999
17.70
17.89
17.39
17.43
56,328,292
-0.38(-2.12%)
Sep 07, 1999
17.92
18.27
17.71
17.81
62,229,716
-0.31(-1.69%)
Sep 03, 1999
17.71
18.22
17.66
18.11
68,938,584
+0.77(+4.42%)
Sep 02, 1999
17.29
17.49
17.13
17.35
44,118,152
-0.11(-0.61%)
Sep 01, 1999
17.44
17.65
17.31
17.45
48,440,412
-0.04(-0.21%)
Aug 31, 1999
17.35
17.59
17.03
17.49
62,037,580
+0.06(+0.34%)
Aug 30, 1999
17.55
17.65
17.30
17.43
44,065,224
-0.19(-1.07%)
Aug 27, 1999
17.96
17.97
17.45
17.62
55,508,144
-0.26(-1.45%)
Aug 26, 1999
18.02
18.21
17.70
17.88
81,043,656
-0.13(-0.72%)
Aug 25, 1999
17.69
18.14
17.61
18.01
108,344,384
+0.59(+3.38%)
Aug 24, 1999
16.45
17.66
16.45
17.42
159,385,248
+1.09(+6.65%)
Aug 23, 1999
15.93
16.36
15.85
16.33
79,986,384
+0.58(+3.68%)
Aug 20, 1999
15.87
16.02
15.69
15.75
60,965,748
-0.08(-0.52%)
Aug 19, 1999
15.98
16.08
15.70
15.83
94,583,400
-0.22(-1.40%)
Aug 18, 1999
15.95
16.28
15.88
16.06
77,226,352
+0.08(+0.52%)
Aug 17, 1999
16.14
16.15
15.67
15.98
68,476,768
+0.05(+0.30%)
Aug 16, 1999
16.07
16.23
15.55
15.93
75,850,968
-0.07(-0.45%)
Aug 13, 1999
15.67
16.18
15.63
16.00
86,143,192
+0.56(+3.60%)
Aug 12, 1999
15.86
15.91
15.42
15.44
80,800,176
-0.46(-2.90%)
Aug 11, 1999
15.87
16.00
15.55
15.91
87,473,584
+0.24(+1.51%)
Aug 10, 1999
15.79
15.88
15.42
15.67
83,024,560
-0.16(-1.04%)
Aug 09, 1999
16.18
16.21
15.81
15.83
52,048,112
-0.25(-1.54%)
Aug 06, 1999
16.26
16.33
16.05
16.08
88,929,952
-0.12(-0.74%)
Aug 05, 1999
16.13
16.32
16.01
16.20
101,405,800
+0.15(+0.95%)
Aug 04, 1999
16.08
16.47
16.01
16.05
100,002,360
+0.04(+0.22%)
Aug 03, 1999
16.22
16.26
15.94
16.01
72,846,400
-0.01(-0.07%)
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
.