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
)
280.10
+0.26 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2006
7.529
7.594
7.513
7.576
1,541,821
+0.01(+0.15%)
Jul 28, 2006
7.453
7.601
7.453
7.565
2,452,208
+0.10(+1.32%)
Jul 27, 2006
7.538
7.594
7.430
7.466
2,135,823
+0.06(+0.82%)
Jul 26, 2006
7.448
7.480
7.372
7.406
1,919,255
-0.00(-0.06%)
Jul 25, 2006
7.446
7.450
7.343
7.410
916,626
-0.06(-0.78%)
Jul 24, 2006
7.383
7.504
7.376
7.468
556,125
+0.09(+1.22%)
Jul 21, 2006
7.381
7.428
7.372
7.379
414,420
-0.02(-0.24%)
Jul 20, 2006
7.423
7.464
7.394
7.397
1,664,810
+0.09(+1.17%)
Jul 19, 2006
7.177
7.345
7.177
7.311
10,113,188
+0.11(+1.59%)
Jul 18, 2006
7.273
7.287
7.136
7.197
5,530,058
-0.04(-0.62%)
Jul 17, 2006
7.123
7.257
7.094
7.242
8,422,087
-0.03(-0.40%)
Jul 14, 2006
7.334
7.352
7.239
7.271
2,270,844
-0.04(-0.55%)
Jul 13, 2006
7.347
7.392
7.284
7.311
559,690
-0.15(-1.99%)
Jul 12, 2006
7.531
7.556
7.444
7.459
658,170
-0.09(-1.16%)
Jul 11, 2006
7.502
7.549
7.423
7.547
612,717
+0.04(+0.60%)
Jul 10, 2006
7.556
7.556
7.480
7.502
742,837
-0.01(-0.12%)
Jul 07, 2006
7.567
7.583
7.489
7.511
1,974,511
-0.13(-1.67%)
Jul 06, 2006
7.632
7.666
7.623
7.639
652,377
-0.05(-0.64%)
Jul 05, 2006
7.711
7.720
7.628
7.688
826,166
-0.19(-2.39%)
Jul 03, 2006
7.857
7.917
7.845
7.877
747,293
+0.04(+0.54%)
Jun 30, 2006
7.836
7.859
7.774
7.834
2,393,833
+0.06(+0.81%)
Jun 29, 2006
7.616
7.778
7.614
7.771
3,094,782
+0.24(+3.16%)
Jun 28, 2006
7.542
7.551
7.468
7.533
2,677,243
+0.03(+0.45%)
Jun 27, 2006
7.605
7.628
7.493
7.500
1,600,642
-0.09(-1.12%)
Jun 26, 2006
7.581
7.594
7.538
7.585
1,236,130
-0.02(-0.29%)
Jun 23, 2006
7.630
7.655
7.594
7.607
487,500
-0.15(-1.94%)
Jun 22, 2006
7.744
7.758
7.668
7.758
550,777
-0.07(-0.89%)
Jun 21, 2006
7.756
7.890
7.756
7.827
833,742
+0.11(+1.42%)
Jun 20, 2006
7.715
7.774
7.695
7.717
910,387
+0.03(+0.38%)
Jun 19, 2006
7.726
7.765
7.630
7.688
973,218
+0.01(+0.09%)
Jun 16, 2006
7.661
7.708
7.607
7.682
1,081,502
+0.04(+0.47%)
Jun 15, 2006
7.569
7.664
7.554
7.646
738,826
+0.08(+1.07%)
Jun 14, 2006
7.682
7.702
7.486
7.565
1,712,936
-0.03(-0.35%)
Jun 13, 2006
7.670
7.760
7.551
7.592
673,321
-0.19(-2.45%)
Jun 12, 2006
7.868
7.897
7.769
7.783
589,100
-0.06(-0.74%)
Jun 09, 2006
7.964
7.991
7.841
7.841
542,756
-0.04(-0.57%)
Jun 08, 2006
7.818
7.893
7.742
7.886
1,192,460
-0.11(-1.43%)
Jun 07, 2006
8.041
8.081
7.989
8.000
939,352
-0.01(-0.17%)
Jun 06, 2006
8.036
8.045
7.928
8.014
882,759
-0.08(-1.03%)
Jun 05, 2006
8.261
8.261
8.090
8.097
1,560,537
-0.21(-2.49%)
Jun 02, 2006
8.305
8.335
8.247
8.303
1,412,147
+0.10(+1.23%)
Jun 01, 2006
8.092
8.213
8.050
8.202
1,680,406
+0.14(+1.78%)
May 31, 2006
8.034
8.079
7.969
8.059
1,950,894
+0.01(+0.17%)
May 30, 2006
8.182
8.182
8.025
8.045
1,348,425
-0.14(-1.73%)
May 26, 2006
8.121
8.189
8.065
8.186
2,081,013
+0.20(+2.50%)
May 25, 2006
7.956
8.014
7.926
7.987
2,930,351
+0.04(+0.45%)
May 24, 2006
7.949
7.951
7.760
7.951
2,701,752
+0.01(+0.14%)
May 23, 2006
7.937
8.063
7.924
7.940
914,843
-0.05(-0.67%)
May 22, 2006
7.962
8.018
7.915
7.993
1,115,369
-0.03(-0.42%)
May 19, 2006
8.005
8.027
7.919
8.027
1,568,112
+0.07(+0.82%)
May 18, 2006
8.014
8.056
7.953
7.962
1,408,137
+0.03(+0.37%)
May 17, 2006
8.243
8.348
7.899
7.933
2,751,660
-0.09(-1.09%)
May 16, 2006
8.016
8.032
7.960
8.020
988,369
+0.12(+1.53%)
May 15, 2006
7.875
7.991
7.857
7.899
1,121,608
-0.16(-1.98%)
May 12, 2006
8.160
8.193
8.036
8.059
1,356,446
-0.12(-1.51%)
May 11, 2006
8.281
8.294
8.175
8.182
2,008,823
-0.10(-1.17%)
May 10, 2006
8.222
8.370
8.222
8.278
4,996,659
+0.25(+3.10%)
May 09, 2006
8.009
8.063
7.993
8.029
1,610,000
+0.09(+1.10%)
May 08, 2006
7.919
7.953
7.890
7.942
1,482,554
-0.11(-1.37%)
May 05, 2006
7.969
8.052
7.951
8.052
2,349,717
+0.26(+3.28%)
May 04, 2006
7.798
7.854
7.762
7.796
2,809,144
+0.02(+0.26%)
May 03, 2006
7.776
7.796
7.675
7.776
1,124,281
-0.15(-1.92%)
May 02, 2006
7.897
7.944
7.877
7.928
1,799,385
+0.10(+1.29%)
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
.