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 (%)
May 31, 2005
6.867
6.896
6.838
6.862
980,794
-0.13(-1.89%)
May 27, 2005
6.943
7.008
6.939
6.995
439,820
+0.03(+0.45%)
May 26, 2005
6.914
6.984
6.905
6.963
981,239
-0.03(-0.45%)
May 25, 2005
7.031
7.035
6.966
6.995
856,022
+0.01(+0.13%)
May 24, 2005
6.894
6.999
6.894
6.986
1,475,870
-0.05(-0.77%)
May 23, 2005
7.024
7.062
6.995
7.040
677,777
+0.00(+0.00%)
May 20, 2005
6.986
7.042
6.975
7.040
1,042,734
+0.01(+0.16%)
May 19, 2005
7.017
7.042
6.988
7.029
1,009,313
-0.04(-0.51%)
May 18, 2005
6.950
7.103
6.930
7.064
1,377,390
+0.09(+1.35%)
May 17, 2005
6.901
6.977
6.887
6.970
541,865
+0.02(+0.29%)
May 16, 2005
6.892
6.950
6.892
6.950
453,634
+0.16(+2.35%)
May 13, 2005
6.818
6.867
6.777
6.791
831,068
-0.02(-0.33%)
May 12, 2005
6.838
6.880
6.813
6.813
478,142
-0.02(-0.30%)
May 11, 2005
6.831
6.845
6.782
6.833
600,686
-0.01(-0.16%)
May 10, 2005
6.862
6.878
6.809
6.845
395,704
-0.08(-1.20%)
May 09, 2005
6.878
6.932
6.869
6.928
327,080
+0.05(+0.72%)
May 06, 2005
6.928
6.939
6.847
6.878
272,269
-0.02(-0.26%)
May 05, 2005
6.945
6.972
6.845
6.896
837,752
+0.00(+0.07%)
May 04, 2005
6.777
6.898
6.777
6.892
743,282
+0.21(+3.09%)
May 03, 2005
6.665
6.717
6.654
6.685
397,932
+0.02(+0.30%)
May 02, 2005
6.654
6.685
6.611
6.665
546,321
+0.01(+0.17%)
Apr 29, 2005
6.634
6.663
6.559
6.654
1,101,109
-0.04(-0.64%)
Apr 28, 2005
6.809
6.809
6.694
6.696
1,077,046
-0.17(-2.48%)
Apr 27, 2005
6.663
6.894
6.636
6.867
2,991,846
+0.08(+1.12%)
Apr 26, 2005
6.797
6.865
6.766
6.791
1,041,397
-0.09(-1.37%)
Apr 25, 2005
6.883
6.905
6.856
6.885
1,327,481
-0.02(-0.32%)
Apr 22, 2005
6.977
6.981
6.876
6.907
835,524
-0.03(-0.48%)
Apr 21, 2005
6.937
6.954
6.869
6.941
1,077,492
+0.20(+2.96%)
Apr 20, 2005
6.809
6.831
6.732
6.741
914,843
-0.02(-0.33%)
Apr 19, 2005
6.737
6.777
6.705
6.764
645,693
+0.03(+0.40%)
Apr 18, 2005
6.714
6.755
6.687
6.737
1,093,088
-0.07(-0.96%)
Apr 15, 2005
6.809
6.885
6.775
6.802
931,331
-0.12(-1.78%)
Apr 14, 2005
6.990
7.015
6.907
6.925
748,629
-0.02(-0.32%)
Apr 13, 2005
6.970
7.015
6.941
6.948
638,117
-0.05(-0.74%)
Apr 12, 2005
6.948
7.013
6.894
6.999
3,067,154
-0.04(-0.64%)
Apr 11, 2005
7.067
7.080
7.017
7.044
941,580
+0.04(+0.58%)
Apr 08, 2005
7.015
7.046
6.970
7.004
1,869,792
+0.03(+0.48%)
Apr 07, 2005
6.954
6.972
6.912
6.970
1,153,246
+0.23(+3.46%)
Apr 06, 2005
6.712
6.770
6.710
6.737
478,142
+0.01(+0.17%)
Apr 05, 2005
6.705
6.730
6.690
6.726
822,156
-0.02(-0.37%)
Apr 04, 2005
6.723
6.770
6.681
6.750
1,133,194
-0.11(-1.64%)
Apr 01, 2005
6.945
6.954
6.824
6.862
1,546,723
-0.00(-0.07%)
Mar 31, 2005
6.923
6.934
6.860
6.867
2,308,275
-0.04(-0.58%)
Mar 30, 2005
6.822
6.912
6.822
6.907
2,285,103
+0.09(+1.32%)
Mar 29, 2005
6.822
6.883
6.806
6.818
1,188,004
-0.01(-0.20%)
Mar 28, 2005
6.856
6.867
6.800
6.831
543,647
+0.00(+0.07%)
Mar 24, 2005
6.849
6.883
6.827
6.827
367,185
-0.01(-0.16%)
Mar 23, 2005
6.827
6.853
6.784
6.838
748,629
-0.03(-0.39%)
Mar 22, 2005
6.916
7.002
6.858
6.865
600,686
-0.12(-1.77%)
Mar 21, 2005
7.055
7.058
6.948
6.988
736,598
-0.06(-0.83%)
Mar 18, 2005
7.044
7.058
6.990
7.046
1,011,987
+0.06(+0.87%)
Mar 17, 2005
6.961
7.004
6.934
6.986
1,847,957
+0.09(+1.37%)
Mar 16, 2005
6.876
6.952
6.876
6.892
618,510
-0.07(-1.00%)
Mar 15, 2005
7.062
7.062
6.941
6.961
852,012
-0.03(-0.39%)
Mar 14, 2005
7.008
7.020
6.941
6.988
725,012
-0.10(-1.36%)
Mar 11, 2005
7.094
7.150
7.062
7.085
497,304
-0.02(-0.32%)
Mar 10, 2005
7.197
7.197
7.031
7.107
3,064,926
-0.11(-1.49%)
Mar 09, 2005
7.183
7.248
7.172
7.215
849,784
+0.01(+0.12%)
Mar 08, 2005
7.235
7.239
7.179
7.206
608,261
-0.00(-0.03%)
Mar 07, 2005
7.163
7.242
7.163
7.208
845,328
+0.08(+1.13%)
Mar 04, 2005
7.085
7.172
7.080
7.127
696,047
+0.06(+0.83%)
Mar 03, 2005
7.055
7.082
7.031
7.069
778,486
+0.06(+0.86%)
Mar 02, 2005
6.981
7.062
6.968
7.008
1,452,698
-0.09(-1.23%)
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
.