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
)
268.49
+0.88 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004
5.632
5.666
5.558
5.558
1,614,142
-0.05(-0.84%)
Apr 29, 2004
5.702
5.744
5.605
5.605
1,896,139
-0.07(-1.27%)
Apr 28, 2004
5.751
5.762
5.677
5.677
2,876,901
-0.17(-2.96%)
Apr 27, 2004
5.821
5.884
5.816
5.850
1,074,612
-0.02(-0.27%)
Apr 26, 2004
5.958
5.960
5.818
5.866
738,796
-0.11(-1.81%)
Apr 23, 2004
5.960
5.985
5.917
5.974
1,427,330
+0.04(+0.64%)
Apr 22, 2004
5.836
5.958
5.836
5.935
5,180,913
+0.12(+2.01%)
Apr 21, 2004
5.711
5.818
5.677
5.818
3,678,857
+0.16(+2.82%)
Apr 20, 2004
5.758
5.794
5.659
5.659
3,248,745
-0.21(-3.64%)
Apr 19, 2004
5.872
5.879
5.821
5.872
641,831
+0.01(+0.23%)
Apr 16, 2004
5.836
5.879
5.792
5.859
596,463
+0.04(+0.77%)
Apr 15, 2004
5.852
5.868
5.767
5.814
669,853
-0.03(-0.58%)
Apr 14, 2004
5.785
5.868
5.783
5.848
935,393
-0.06(-0.99%)
Apr 13, 2004
5.962
5.983
5.902
5.906
549,315
-0.09(-1.54%)
Apr 12, 2004
5.958
6.030
5.942
5.998
450,572
+0.03(+0.49%)
Apr 08, 2004
6.066
6.070
5.942
5.969
1,251,194
-0.07(-1.23%)
Apr 07, 2004
6.039
6.079
5.994
6.043
615,589
+0.00(+0.07%)
Apr 06, 2004
6.016
6.061
5.967
6.039
1,178,693
-0.10(-1.68%)
Apr 05, 2004
6.093
6.169
6.082
6.142
489,713
-0.06(-1.01%)
Apr 02, 2004
6.165
6.205
6.120
6.205
866,005
+0.04(+0.73%)
Apr 01, 2004
6.048
6.185
6.030
6.160
2,284,885
+0.19(+3.24%)
Mar 31, 2004
5.953
6.003
5.933
5.967
614,254
+0.10(+1.76%)
Mar 30, 2004
5.821
5.870
5.805
5.863
752,139
-0.02(-0.27%)
Mar 29, 2004
5.823
5.906
5.805
5.879
2,013,563
+0.07(+1.16%)
Mar 26, 2004
5.756
5.823
5.744
5.812
858,889
-0.06(-0.96%)
Mar 25, 2004
5.834
5.911
5.794
5.868
1,260,089
+0.27(+4.78%)
Mar 24, 2004
5.675
5.688
5.573
5.600
1,599,019
-0.09(-1.62%)
Mar 23, 2004
5.742
5.771
5.670
5.693
1,874,789
+0.18(+3.22%)
Mar 22, 2004
5.607
5.607
5.501
5.515
1,838,316
-0.22(-3.80%)
Mar 19, 2004
5.823
5.868
5.729
5.733
1,671,075
-0.04(-0.78%)
Mar 18, 2004
5.753
5.812
5.733
5.778
3,021,013
-0.19(-3.16%)
Mar 17, 2004
5.886
5.974
5.870
5.967
1,232,068
+0.19(+3.35%)
Mar 16, 2004
5.789
5.863
5.713
5.774
1,553,651
+0.13(+2.31%)
Mar 15, 2004
5.958
5.967
5.643
5.643
2,529,965
-0.48(-7.86%)
Mar 12, 2004
6.073
6.133
6.025
6.124
931,390
+0.15(+2.44%)
Mar 11, 2004
6.030
6.064
5.974
5.978
1,557,209
-0.19(-3.13%)
Mar 10, 2004
6.234
6.318
6.169
6.171
760,145
-0.15(-2.31%)
Mar 09, 2004
6.378
6.417
6.250
6.318
1,062,158
-0.08(-1.23%)
Mar 08, 2004
6.408
6.455
6.385
6.396
542,198
-0.00(-0.07%)
Mar 05, 2004
6.367
6.439
6.365
6.401
581,340
+0.00(+0.04%)
Mar 04, 2004
6.311
6.405
6.302
6.399
1,208,939
+0.03(+0.49%)
Mar 03, 2004
6.336
6.372
6.282
6.367
877,570
-0.05(-0.74%)
Mar 02, 2004
6.522
6.538
6.401
6.414
647,614
-0.13(-1.96%)
Mar 01, 2004
6.563
6.578
6.488
6.542
1,676,413
+0.06(+0.87%)
Feb 27, 2004
6.484
6.536
6.025
6.486
471,922
-0.11(-1.60%)
Feb 26, 2004
6.558
6.614
6.527
6.592
1,538,973
+0.03(+0.48%)
Feb 25, 2004
6.581
6.626
6.527
6.560
2,096,739
+0.23(+3.70%)
Feb 24, 2004
6.304
6.378
6.261
6.327
1,085,287
+0.03(+0.46%)
Feb 23, 2004
6.394
6.408
6.248
6.297
1,461,579
-0.09(-1.44%)
Feb 20, 2004
6.554
6.563
6.376
6.390
861,113
-0.13(-2.00%)
Feb 19, 2004
6.527
6.567
6.500
6.520
1,086,621
+0.12(+1.86%)
Feb 18, 2004
6.477
6.493
6.347
6.401
1,843,654
-0.07(-1.01%)
Feb 17, 2004
6.504
6.531
6.466
6.466
2,640,717
+0.36(+5.81%)
Feb 13, 2004
6.174
6.198
6.077
6.111
1,666,627
-0.06(-0.98%)
Feb 12, 2004
6.221
6.255
6.162
6.171
827,754
-0.06(-0.97%)
Feb 11, 2004
6.187
6.248
6.046
6.232
3,571,663
+0.19(+3.20%)
Feb 10, 2004
5.980
6.052
5.942
6.039
607,583
+0.10(+1.63%)
Feb 09, 2004
6.010
6.019
5.908
5.942
590,681
-0.01(-0.23%)
Feb 06, 2004
5.872
5.956
5.845
5.956
2,151,893
+0.06(+1.07%)
Feb 05, 2004
5.935
5.976
5.854
5.893
2,517,955
+0.11(+1.87%)
Feb 04, 2004
5.720
5.818
5.720
5.785
2,461,467
-0.11(-1.79%)
Feb 03, 2004
5.868
5.929
5.814
5.890
1,289,001
-0.03(-0.49%)
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
.