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
)
272.46
+1.16 (+0.43%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2005
7.002
7.085
6.990
7.051
1,840,812
+0.10(+1.49%)
Oct 28, 2005
6.921
6.952
6.840
6.948
777,588
+0.10(+1.51%)
Oct 27, 2005
6.937
6.937
6.842
6.845
1,182,647
-0.09(-1.23%)
Oct 26, 2005
6.946
6.988
6.923
6.930
2,416,985
-0.01(-0.10%)
Oct 25, 2005
6.910
6.986
6.898
6.937
3,127,732
-0.04(-0.64%)
Oct 24, 2005
6.840
6.986
6.840
6.981
1,789,567
+0.17(+2.44%)
Oct 21, 2005
6.816
6.863
6.768
6.815
4,872,739
+0.06(+0.93%)
Oct 20, 2005
6.795
6.863
6.732
6.753
788,728
-0.16(-2.31%)
Oct 19, 2005
6.806
6.919
6.782
6.912
1,566,317
-0.03(-0.45%)
Oct 18, 2005
6.992
6.984
6.907
6.943
4,416,435
-0.14(-2.03%)
Oct 17, 2005
7.087
7.098
7.067
7.087
3,107,234
-0.11(-1.47%)
Oct 14, 2005
7.170
7.199
7.116
7.192
640,786
+0.08(+1.10%)
Oct 13, 2005
7.071
7.136
7.047
7.114
1,359,554
-0.02(-0.31%)
Oct 12, 2005
7.208
7.264
7.109
7.136
1,447,339
-0.05(-0.69%)
Oct 11, 2005
7.262
7.271
7.165
7.186
697,824
-0.06(-0.84%)
Oct 10, 2005
7.309
7.320
7.217
7.246
920,183
-0.02(-0.31%)
Oct 07, 2005
7.300
7.309
7.233
7.269
738,820
+0.02(+0.25%)
Oct 06, 2005
7.266
7.300
7.226
7.251
979,895
-0.00(-0.06%)
Oct 05, 2005
7.349
7.356
7.253
7.255
684,901
-0.04(-0.55%)
Oct 04, 2005
7.334
7.383
7.296
7.296
518,243
-0.01(-0.09%)
Oct 03, 2005
7.323
7.332
7.280
7.302
602,909
-0.04(-0.58%)
Sep 30, 2005
7.309
7.379
7.284
7.345
755,753
-0.06(-0.85%)
Sep 29, 2005
7.318
7.419
7.305
7.408
934,443
+0.11(+1.44%)
Sep 28, 2005
7.278
7.311
7.260
7.302
1,866,212
+0.12(+1.62%)
Sep 27, 2005
7.190
7.213
7.147
7.186
528,938
-0.04(-0.53%)
Sep 26, 2005
7.204
7.244
7.197
7.224
2,033,316
+0.17(+2.39%)
Sep 23, 2005
7.056
7.085
7.035
7.056
935,779
-0.01(-0.16%)
Sep 22, 2005
7.067
7.076
7.017
7.067
579,737
-0.03(-0.47%)
Sep 21, 2005
7.190
7.190
7.085
7.100
1,610,432
-0.04(-0.53%)
Sep 20, 2005
7.197
7.228
7.127
7.139
3,072,477
+0.00(+0.06%)
Sep 19, 2005
7.195
7.213
7.127
7.134
2,255,229
-0.17(-2.36%)
Sep 16, 2005
7.280
7.334
7.244
7.307
1,170,616
+0.06(+0.87%)
Sep 15, 2005
7.242
7.257
7.224
7.244
2,165,662
+0.00(+0.00%)
Sep 14, 2005
7.224
7.271
7.222
7.244
2,220,026
+0.11(+1.51%)
Sep 13, 2005
7.233
7.233
7.123
7.136
2,033,316
-0.06(-0.81%)
Sep 12, 2005
7.257
7.280
7.172
7.195
753,525
-0.03(-0.43%)
Sep 09, 2005
7.215
7.251
7.210
7.226
1,211,612
+0.08(+1.16%)
Sep 08, 2005
7.139
7.168
7.121
7.143
794,521
-0.07(-0.93%)
Sep 07, 2005
7.199
7.235
7.181
7.210
489,724
-0.09(-1.29%)
Sep 06, 2005
7.226
7.305
7.226
7.305
900,576
+0.21(+2.97%)
Sep 02, 2005
7.105
7.125
7.067
7.094
415,753
+0.01(+0.13%)
Sep 01, 2005
7.051
7.109
7.029
7.085
582,411
+0.00(+0.06%)
Aug 31, 2005
6.930
7.082
6.930
7.080
1,041,834
+0.13(+1.91%)
Aug 30, 2005
6.997
7.002
6.903
6.948
1,092,188
-0.10(-1.43%)
Aug 29, 2005
6.984
7.049
6.977
7.049
495,963
+0.09(+1.22%)
Aug 26, 2005
7.058
7.060
6.963
6.963
524,927
-0.09(-1.34%)
Aug 25, 2005
6.966
7.091
6.957
7.058
1,141,651
+0.05(+0.74%)
Aug 24, 2005
7.029
7.078
6.995
7.006
1,067,234
-0.10(-1.36%)
Aug 23, 2005
7.148
7.150
7.078
7.103
679,554
-0.09(-1.19%)
Aug 22, 2005
7.199
7.228
7.152
7.188
554,338
+0.06(+0.85%)
Aug 19, 2005
7.114
7.154
7.100
7.127
473,682
-0.03(-0.44%)
Aug 18, 2005
7.161
7.177
7.127
7.159
450,511
-0.03(-0.37%)
Aug 17, 2005
7.170
7.222
7.143
7.186
600,235
-0.02(-0.34%)
Aug 16, 2005
7.296
7.305
7.208
7.210
1,411,245
+0.00(+0.06%)
Aug 15, 2005
7.152
7.228
7.136
7.206
368,964
+0.02(+0.31%)
Aug 12, 2005
7.213
7.226
7.156
7.183
2,942,359
-0.07(-1.02%)
Aug 11, 2005
7.219
7.264
7.204
7.257
587,758
+0.06(+0.78%)
Aug 10, 2005
7.237
7.280
7.181
7.201
1,597,509
+0.03(+0.38%)
Aug 09, 2005
7.154
7.215
7.154
7.174
937,562
+0.09(+1.20%)
Aug 08, 2005
7.163
7.172
7.089
7.089
573,499
-0.01(-0.19%)
Aug 05, 2005
7.156
7.172
7.085
7.103
700,498
-0.07(-1.00%)
Aug 04, 2005
7.199
7.226
7.148
7.174
412,188
-0.06(-0.84%)
Aug 03, 2005
7.244
7.255
7.231
7.235
390,353
-0.04(-0.49%)
Aug 02, 2005
7.266
7.282
7.235
7.271
845,766
+0.05(+0.68%)
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
.