Microstrategy Cl A (NQ: MSTR )

718.52 USD -16.91 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 67.91 68.47 64.68 64.75 197,974 -3.55(-5.20%)
Jun 27, 2008 69.77 69.98 67.99 68.30 160,755 -1.41(-2.02%)
Jun 26, 2008 69.99 71.04 69.54 69.71 115,908 -1.02(-1.44%)
Jun 25, 2008 68.94 71.60 68.50 70.73 105,371 +1.74(+2.52%)
Jun 24, 2008 70.00 71.25 68.45 68.99 158,505 -1.05(-1.50%)
Jun 23, 2008 73.66 73.66 70.00 70.04 207,869 -2.96(-4.05%)
Jun 20, 2008 74.49 75.63 72.95 73.00 253,193 -2.01(-2.68%)
Jun 19, 2008 74.66 75.32 73.66 75.01 80,865 -0.03(-0.04%)
Jun 18, 2008 74.93 75.78 74.91 75.04 66,841 +0.04(+0.05%)
Jun 17, 2008 74.91 75.89 74.90 75.00 63,949 +0.10(+0.13%)
Jun 16, 2008 74.60 75.88 74.46 74.90 76,789 -0.13(-0.17%)
Jun 13, 2008 75.03 75.71 73.63 75.03 95,986 +0.82(+1.10%)
Jun 12, 2008 74.48 75.63 73.72 74.21 320,169 +0.44(+0.60%)
Jun 11, 2008 74.91 75.36 73.75 73.77 77,484 -1.56(-2.07%)
Jun 10, 2008 76.45 77.13 74.20 75.33 98,761 -0.34(-0.45%)
Jun 09, 2008 77.44 77.44 74.85 75.67 83,320 -0.96(-1.25%)
Jun 06, 2008 78.23 78.77 76.63 76.63 88,992 -1.95(-2.48%)
Jun 05, 2008 76.18 78.58 75.59 78.58 162,066 +2.46(+3.23%)
Jun 04, 2008 76.14 76.50 75.50 76.12 261,218 -0.17(-0.22%)
Jun 03, 2008 77.88 77.88 74.25 76.29 297,844 -1.47(-1.89%)
Jun 02, 2008 79.20 80.40 76.44 77.76 273,745 -1.85(-2.32%)
May 30, 2008 81.10 81.25 79.03 79.61 230,879 -1.41(-1.74%)
May 29, 2008 79.45 81.86 79.35 81.02 213,799 +1.11(+1.39%)
May 28, 2008 80.68 81.24 78.34 79.91 273,848 -0.59(-0.73%)
May 27, 2008 79.17 80.82 77.26 80.50 188,795 +1.25(+1.58%)
May 26, 2008 79.20 79.68 78.15 79.25 393,160 +0.00(+0.00%)
May 23, 2008 79.20 79.68 78.15 79.25 393,160 -0.63(-0.79%)
May 22, 2008 78.40 81.79 78.40 79.88 178,935 +1.46(+1.86%)
May 21, 2008 79.43 80.66 77.76 78.42 219,905 -0.60(-0.76%)
May 20, 2008 76.97 79.57 76.66 79.02 224,828 +1.55(+2.00%)
May 19, 2008 78.44 78.91 76.75 77.47 152,679 -0.84(-1.07%)
May 16, 2008 78.87 79.24 76.25 78.31 122,943 +0.07(+0.09%)
May 15, 2008 76.82 78.84 76.26 78.24 136,175 +1.75(+2.29%)
May 14, 2008 76.93 77.33 76.25 76.49 210,675 -0.41(-0.53%)
May 13, 2008 78.28 78.28 76.17 76.90 202,965 -1.44(-1.84%)
May 12, 2008 77.91 78.89 75.59 78.34 195,778 +1.17(+1.52%)
May 09, 2008 76.96 77.78 76.39 77.17 167,328 -1.14(-1.46%)
May 08, 2008 77.97 78.50 76.92 78.31 145,768 +0.50(+0.64%)
May 07, 2008 77.97 79.15 77.43 77.81 260,098 -0.23(-0.29%)
May 06, 2008 75.62 78.70 75.13 78.04 260,129 +2.11(+2.78%)
May 05, 2008 72.54 76.51 72.54 75.93 422,745 +2.52(+3.43%)
May 02, 2008 76.25 80.87 72.40 73.41 1,445,295 -16.84(-18.66%)
May 01, 2008 88.57 90.98 88.57 90.25 208,467 +1.52(+1.71%)
Apr 30, 2008 90.75 90.75 88.06 88.73 139,615 -0.99(-1.10%)
Apr 29, 2008 90.21 90.48 87.21 89.72 170,344 -0.06(-0.07%)
Apr 28, 2008 87.77 90.93 87.24 89.78 305,986 +1.92(+2.19%)
Apr 25, 2008 87.18 88.55 85.76 87.86 164,002 +0.62(+0.71%)
Apr 24, 2008 87.46 87.46 84.94 87.24 189,024 -0.17(-0.19%)
Apr 23, 2008 85.20 87.45 83.19 87.41 168,876 +2.59(+3.05%)
Apr 22, 2008 86.22 86.22 83.62 84.82 205,126 -1.49(-1.73%)
Apr 21, 2008 83.72 86.32 82.23 86.31 269,844 +2.07(+2.46%)
Apr 18, 2008 82.00 84.33 81.97 84.24 171,470 +3.41(+4.22%)
Apr 17, 2008 80.94 81.99 80.22 80.83 90,281 -0.31(-0.38%)
Apr 16, 2008 78.54 82.43 78.54 81.14 338,734 +3.52(+4.53%)
Apr 15, 2008 76.15 78.36 74.89 77.62 185,570 +1.83(+2.41%)
Apr 14, 2008 74.35 77.42 74.17 75.79 133,493 +0.98(+1.31%)
Apr 11, 2008 74.92 77.40 74.72 74.81 248,503 -3.18(-4.08%)
Apr 10, 2008 76.28 78.74 75.82 77.99 100,017 +1.54(+2.01%)
Apr 09, 2008 79.85 80.32 75.25 76.45 181,636 -3.45(-4.32%)
Apr 08, 2008 78.73 80.29 77.55 79.90 180,893 +1.52(+1.94%)
Apr 07, 2008 80.93 81.12 78.02 78.38 200,366 -1.96(-2.44%)
Apr 04, 2008 78.57 80.83 77.61 80.34 374,397 +2.36(+3.03%)
Apr 03, 2008 75.30 78.80 75.08 77.98 222,548 +2.15(+2.84%)
Apr 02, 2008 76.55 77.09 75.33 75.83 150,636 -0.89(-1.16%)
Apr 01, 2008 75.37 77.09 74.05 76.72 266,507 +2.73(+3.69%)
Mar 31, 2008 73.34 75.29 73.25 73.99 331,652 +0.44(+0.60%)
Mar 28, 2008 72.43 74.70 72.03 73.55 500,547 +1.88(+2.62%)
Mar 27, 2008 74.58 74.68 71.20 71.67 223,260 -2.68(-3.60%)
Mar 26, 2008 74.38 74.66 72.51 74.35 127,675 -0.38(-0.51%)
Mar 25, 2008 75.79 76.40 73.18 74.73 193,006 -0.73(-0.97%)
Mar 24, 2008 73.79 75.65 73.30 75.46 264,415 +1.48(+2.00%)
Mar 21, 2008 72.16 74.00 70.50 73.98 498,653 +0.00(+0.00%)
Mar 20, 2008 72.16 74.00 70.50 73.98 498,653 +2.60(+3.64%)
Mar 19, 2008 72.85 74.55 71.38 71.38 396,129 -1.27(-1.75%)
Mar 18, 2008 69.75 72.85 69.69 72.65 392,399 +3.01(+4.32%)
Mar 17, 2008 67.51 70.60 67.10 69.64 316,412 +0.92(+1.34%)
Mar 14, 2008 70.35 70.90 68.14 68.72 370,082 -1.18(-1.69%)
Mar 13, 2008 67.35 70.08 66.96 69.90 487,885 +1.63(+2.39%)
Mar 12, 2008 68.68 69.38 67.53 68.27 327,930 -0.18(-0.26%)
Mar 11, 2008 67.68 68.64 66.27 68.45 393,456 +2.20(+3.32%)
Mar 10, 2008 65.96 67.64 65.95 66.25 204,623 +0.32(+0.49%)
Mar 07, 2008 65.79 67.31 65.09 65.93 175,312 +0.38(+0.58%)
Mar 06, 2008 66.95 68.42 65.55 65.55 317,735 -1.90(-2.82%)
Mar 05, 2008 67.21 67.75 66.16 67.45 230,734 +0.70(+1.05%)
Mar 04, 2008 65.15 67.31 64.89 66.75 293,930 +0.99(+1.51%)
Mar 03, 2008 66.43 66.77 64.81 65.76 310,125 -0.76(-1.14%)
Feb 29, 2008 67.03 67.61 66.26 66.52 244,690 -1.32(-1.95%)
Feb 28, 2008 68.90 69.77 66.74 67.84 327,942 -2.25(-3.21%)
Feb 27, 2008 69.66 71.34 68.80 70.09 312,729 -0.40(-0.57%)
Feb 26, 2008 68.46 71.72 67.64 70.49 444,901 +1.65(+2.40%)
Feb 25, 2008 67.80 69.27 66.91 68.84 174,265 +1.58(+2.35%)
Feb 22, 2008 67.69 68.39 66.20 67.26 202,114 -0.46(-0.68%)
Feb 21, 2008 70.26 71.50 67.50 67.72 210,169 -2.12(-3.04%)
Feb 20, 2008 66.50 70.52 66.50 69.84 301,371 +2.72(+4.05%)
Feb 19, 2008 67.37 68.69 66.32 67.12 307,060 +0.54(+0.81%)
Feb 18, 2008 67.37 67.40 66.49 66.58 281,991 +0.00(+0.00%)
Feb 15, 2008 67.37 67.40 66.49 66.58 281,991 -1.30(-1.92%)
Feb 14, 2008 69.02 69.02 66.21 67.88 332,285 -0.85(-1.24%)
Feb 13, 2008 68.41 69.04 66.53 68.73 192,840 +1.12(+1.66%)
Feb 12, 2008 67.80 69.34 67.12 67.61 360,550 +0.29(+0.43%)
Feb 11, 2008 67.06 69.19 67.06 67.32 470,553 +0.17(+0.25%)
Feb 08, 2008 68.12 68.41 66.25 67.15 312,669 -1.27(-1.86%)
Feb 07, 2008 65.89 69.68 65.61 68.42 395,886 +1.70(+2.55%)
Feb 06, 2008 66.95 68.45 65.75 66.72 383,217 -0.07(-0.10%)
Feb 05, 2008 69.89 69.93 65.36 66.79 617,513 -1.74(-2.54%)
Feb 04, 2008 64.60 69.60 64.25 68.53 1,837,109 -3.89(-5.37%)
Feb 01, 2008 73.81 73.84 70.26 72.42 348,238 -0.50(-0.69%)
Jan 31, 2008 70.40 73.49 70.22 72.92 207,383 +1.52(+2.13%)
Jan 30, 2008 72.05 73.48 71.29 71.40 272,760 -1.32(-1.82%)
Jan 29, 2008 72.12 73.58 71.03 72.72 322,392 +0.90(+1.25%)
Jan 28, 2008 72.10 72.10 69.72 71.82 127,375 +0.46(+0.64%)
Jan 25, 2008 73.07 73.62 70.55 71.36 325,225 -0.64(-0.89%)
Jan 24, 2008 70.28 72.50 70.01 72.00 320,904 +1.94(+2.77%)
Jan 23, 2008 66.25 73.47 66.25 70.06 475,649 -0.25(-0.36%)
Jan 22, 2008 69.00 71.53 67.64 70.31 489,143 -0.76(-1.07%)
Jan 21, 2008 70.00 72.94 70.00 71.07 313,691 +0.00(+0.00%)
Jan 18, 2008 70.00 72.94 70.00 71.07 313,691 +1.05(+1.50%)
Jan 17, 2008 68.07 72.00 66.90 70.02 1,191,203 -3.85(-5.21%)
Jan 16, 2008 72.71 77.71 72.71 73.87 384,123 -0.02(-0.03%)
Jan 15, 2008 74.59 75.66 72.94 73.89 196,016 -1.61(-2.13%)
Jan 14, 2008 74.00 77.00 73.79 75.50 535,638 +2.68(+3.68%)
Jan 11, 2008 76.77 76.77 72.70 72.82 461,327 -3.29(-4.32%)
Jan 10, 2008 77.73 78.89 74.77 76.11 545,657 -3.22(-4.06%)
Jan 09, 2008 81.02 82.43 77.11 79.33 332,776 -1.72(-2.12%)
Jan 08, 2008 84.76 85.57 80.56 81.05 359,647 -3.64(-4.30%)
Jan 07, 2008 84.00 87.52 83.64 84.69 274,770 +0.68(+0.81%)
Jan 04, 2008 87.99 88.13 83.59 84.01 209,663 -4.64(-5.23%)
Jan 03, 2008 90.55 91.74 87.52 88.65 223,299 -1.43(-1.59%)
Jan 02, 2008 96.15 96.15 89.94 90.08 261,821 -5.02(-5.28%)
Jan 01, 2008 94.54 97.81 93.71 95.10 465,977 +0.00(+0.00%)
Dec 31, 2007 94.54 97.81 93.71 95.10 465,977 +0.13(+0.14%)
Dec 28, 2007 92.85 95.33 92.79 94.97 317,613 +2.47(+2.67%)
Dec 27, 2007 95.90 97.50 91.75 92.50 253,380 -3.33(-3.47%)
Dec 26, 2007 94.95 96.53 93.11 95.83 209,560 +0.78(+0.82%)
Dec 24, 2007 95.28 96.15 94.09 95.05 160,673 +0.13(+0.14%)
Dec 21, 2007 94.38 95.86 93.01 94.92 236,150 +2.07(+2.23%)
Dec 20, 2007 94.99 96.70 92.06 92.85 330,461 -1.35(-1.43%)
Dec 19, 2007 95.32 95.51 91.10 94.20 336,297 -1.48(-1.55%)
Dec 18, 2007 92.70 96.17 91.46 95.68 313,885 +4.71(+5.18%)
Dec 17, 2007 94.83 95.07 89.96 90.97 333,898 -4.27(-4.48%)
Dec 14, 2007 99.01 102.03 94.82 95.24 355,483 -4.84(-4.84%)
Dec 13, 2007 101.45 102.99 98.96 100.08 172,418 -2.26(-2.21%)
Dec 12, 2007 106.12 106.29 100.53 102.34 195,355 -1.43(-1.38%)
Dec 11, 2007 103.31 106.74 103.31 103.77 211,118 +0.57(+0.55%)
Dec 10, 2007 102.20 103.97 101.59 103.20 103,878 +0.45(+0.44%)
Dec 07, 2007 103.45 104.32 101.33 102.75 134,490 -1.25(-1.20%)
Dec 06, 2007 102.83 104.30 101.02 104.00 159,116 +0.76(+0.74%)
Dec 05, 2007 103.28 104.49 101.03 103.24 114,025 +1.65(+1.62%)
Dec 04, 2007 99.61 102.65 99.00 101.59 182,999 +0.86(+0.85%)
Dec 03, 2007 101.88 102.00 99.12 100.73 174,146 -0.12(-0.12%)
Nov 30, 2007 104.85 105.26 100.22 100.85 142,660 -2.51(-2.43%)
Nov 29, 2007 102.24 104.88 100.76 103.36 147,583 +1.06(+1.03%)
Nov 28, 2007 100.87 103.91 100.87 102.31 193,783 +0.32(+0.31%)
Nov 27, 2007 101.72 103.59 100.56 101.99 157,347 +1.22(+1.21%)
Nov 26, 2007 106.58 106.58 100.58 100.77 180,850 -6.04(-5.65%)
Nov 23, 2007 101.63 106.86 101.63 106.81 127,095 +6.37(+6.34%)
Nov 21, 2007 103.45 104.75 100.11 100.44 203,337 -3.82(-3.66%)
Nov 20, 2007 105.16 106.42 101.00 104.26 210,725 -1.13(-1.07%)
Nov 19, 2007 106.34 107.10 103.09 105.39 260,718 -1.90(-1.77%)
Nov 16, 2007 106.26 108.15 105.02 107.29 251,614 +1.29(+1.22%)
Nov 15, 2007 106.75 108.25 105.57 106.00 182,680 -0.68(-0.64%)
Nov 14, 2007 106.82 109.45 105.76 106.68 201,480 +0.46(+0.43%)
Nov 13, 2007 105.65 107.26 103.92 106.22 278,592 +1.76(+1.68%)
Nov 12, 2007 101.19 107.69 100.43 104.46 514,692 +3.56(+3.53%)
Nov 09, 2007 102.65 103.61 99.50 100.90 318,043 -2.54(-2.46%)
Nov 08, 2007 110.06 111.57 98.02 103.44 824,697 -6.12(-5.59%)
Nov 07, 2007 105.00 112.39 104.54 109.56 704,465 +3.66(+3.46%)
Nov 06, 2007 100.48 106.21 100.01 105.90 523,467 +6.30(+6.33%)
Nov 05, 2007 99.50 101.71 96.18 99.60 359,408 -0.86(-0.86%)
Nov 02, 2007 100.66 102.94 98.17 100.46 309,028 +1.05(+1.06%)
Nov 01, 2007 100.47 102.99 97.89 99.41 422,526 +1.08(+1.10%)
Oct 31, 2007 99.56 107.98 97.12 98.33 2,206,339 +11.76(+13.58%)
Oct 30, 2007 86.90 87.25 86.02 86.57 110,200 -0.39(-0.45%)
Oct 29, 2007 86.46 87.41 85.47 86.96 114,934 +0.94(+1.09%)
Oct 26, 2007 86.34 86.56 84.40 86.02 139,529 +1.07(+1.26%)
Oct 25, 2007 85.55 87.60 84.61 84.95 170,597 -0.47(-0.55%)
Oct 24, 2007 86.36 86.36 83.81 85.42 271,665 -0.82(-0.95%)
Oct 23, 2007 84.16 87.00 84.16 86.24 144,876 +0.18(+0.21%)
Oct 22, 2007 84.39 86.53 83.30 86.06 158,800 +1.34(+1.58%)
Oct 19, 2007 86.44 86.44 84.26 84.72 241,377 -1.85(-2.14%)
Oct 18, 2007 85.42 86.85 85.33 86.57 152,448 +0.92(+1.07%)
Oct 17, 2007 85.69 86.00 84.49 85.65 197,738 +1.50(+1.78%)
Oct 16, 2007 86.91 86.96 84.01 84.15 297,914 -2.92(-3.35%)
Oct 15, 2007 84.56 87.38 84.20 87.07 781,538 +7.62(+9.59%)
Oct 12, 2007 79.14 80.98 78.91 79.45 169,467 -0.09(-0.11%)
Oct 11, 2007 81.07 81.84 79.09 79.54 237,021 -0.96(-1.19%)
Oct 10, 2007 80.72 80.89 79.39 80.50 186,221 -0.43(-0.53%)
Oct 09, 2007 81.14 81.94 80.00 80.93 114,969 -0.14(-0.17%)
Oct 08, 2007 82.60 82.90 79.43 81.07 332,932 +0.19(+0.23%)
Oct 05, 2007 80.67 81.64 79.70 80.88 173,862 +0.94(+1.18%)
Oct 04, 2007 80.22 80.64 78.93 79.94 161,433 -0.02(-0.03%)
Oct 03, 2007 82.38 82.42 78.85 79.96 452,679 -3.05(-3.67%)
Oct 02, 2007 82.74 83.44 80.69 83.01 390,266 +0.06(+0.07%)
Oct 01, 2007 79.23 83.21 79.18 82.95 551,864 +3.61(+4.55%)
Sep 28, 2007 79.06 79.99 79.00 79.34 270,265 +0.11(+0.14%)
Sep 27, 2007 74.00 79.71 73.64 79.23 653,150 +5.19(+7.01%)
Sep 26, 2007 72.93 74.35 72.85 74.04 188,426 +1.56(+2.15%)
Sep 25, 2007 71.38 73.19 70.43 72.48 181,506 +0.63(+0.88%)
Sep 24, 2007 72.43 72.64 70.64 71.85 235,126 -0.45(-0.62%)
Sep 21, 2007 72.16 72.70 71.06 72.30 243,023 +0.79(+1.10%)
Sep 20, 2007 70.87 71.64 70.11 71.51 159,426 +0.43(+0.60%)
Sep 19, 2007 71.39 71.88 69.61 71.08 298,021 +0.27(+0.38%)
Sep 18, 2007 67.46 70.93 67.44 70.81 277,502 +3.53(+5.25%)
Sep 17, 2007 68.65 69.11 65.48 67.28 436,714 -1.63(-2.37%)
Sep 14, 2007 69.96 70.02 68.37 68.91 233,432 -1.74(-2.46%)
Sep 13, 2007 70.14 72.62 69.03 70.65 310,702 +0.60(+0.86%)
Sep 12, 2007 70.27 71.30 69.50 70.05 182,639 -0.73(-1.03%)
Sep 11, 2007 69.63 70.78 68.65 70.78 173,568 +1.36(+1.96%)
Sep 10, 2007 69.94 70.86 68.68 69.42 191,914 -0.22(-0.32%)
Sep 07, 2007 69.61 70.00 68.26 69.64 195,519 -0.89(-1.26%)
Sep 06, 2007 68.41 70.74 68.41 70.53 238,744 +2.22(+3.25%)
Sep 05, 2007 70.02 71.06 68.12 68.31 195,923 -2.21(-3.13%)
Sep 04, 2007 69.14 71.95 69.14 70.52 182,005 +1.28(+1.85%)
Aug 31, 2007 68.93 71.32 68.12 69.24 186,917 +1.08(+1.58%)
Aug 30, 2007 67.94 70.23 67.64 68.16 235,865 -0.18(-0.26%)
Aug 29, 2007 70.41 70.95 67.55 68.34 357,484 -1.59(-2.27%)
Aug 28, 2007 72.88 73.54 69.81 69.93 211,770 -3.32(-4.53%)
Aug 27, 2007 75.96 76.50 73.04 73.25 221,820 -2.80(-3.68%)
Aug 24, 2007 72.56 76.05 71.25 76.05 407,260 +3.68(+5.08%)
Aug 23, 2007 70.18 73.10 70.00 72.37 282,125 +2.80(+4.02%)
Aug 22, 2007 70.56 71.38 69.00 69.57 213,731 -0.45(-0.64%)
Aug 21, 2007 71.03 71.23 69.12 70.02 160,792 -0.67(-0.95%)
Aug 20, 2007 70.46 72.60 69.58 70.69 196,737 +0.64(+0.91%)
Aug 17, 2007 70.91 71.30 69.00 70.05 280,024 +1.03(+1.49%)
Aug 16, 2007 69.96 71.12 67.87 69.02 431,807 -1.48(-2.10%)
Aug 15, 2007 69.80 72.22 69.75 70.50 260,257 +0.64(+0.92%)
Aug 14, 2007 70.52 73.00 69.00 69.86 307,896 -0.04(-0.06%)
Aug 13, 2007 70.94 74.81 69.50 69.90 499,567 -0.24(-0.34%)
Aug 10, 2007 63.35 73.69 60.77 70.14 1,196,797 +5.66(+8.78%)
Aug 09, 2007 67.00 67.00 60.80 64.48 1,159,126 -1.38(-2.10%)
Aug 08, 2007 66.70 67.24 63.10 65.86 735,529 -0.50(-0.75%)
Aug 07, 2007 67.97 67.97 64.68 66.36 553,882 -1.16(-1.72%)
Aug 06, 2007 70.49 71.15 66.00 67.52 695,828 -1.80(-2.60%)
Aug 03, 2007 69.24 72.07 68.64 69.32 482,630 -2.06(-2.89%)
Aug 02, 2007 72.24 73.43 70.87 71.38 278,363 -0.82(-1.14%)
Aug 01, 2007 72.86 73.34 70.70 72.20 436,382 -0.91(-1.24%)
Jul 31, 2007 75.43 76.00 72.89 73.11 415,730 -2.14(-2.84%)
Jul 30, 2007 75.26 77.51 74.06 75.25 604,805 +1.18(+1.59%)
Jul 27, 2007 85.20 87.73 73.71 74.07 1,141,254 -11.51(-13.45%)
Jul 26, 2007 87.28 88.09 83.69 85.58 444,948 -2.37(-2.69%)
Jul 25, 2007 88.45 89.32 87.26 87.95 165,833 -0.36(-0.41%)
Jul 24, 2007 90.99 91.45 88.00 88.31 227,467 -3.17(-3.47%)
Jul 23, 2007 92.19 92.73 90.06 91.48 275,591 +0.04(+0.04%)
Jul 20, 2007 94.28 94.97 91.39 91.44 268,171 -3.05(-3.23%)
Jul 19, 2007 94.89 97.68 94.15 94.49 297,502 -0.29(-0.31%)
Jul 18, 2007 94.17 94.80 93.55 94.78 126,849 +0.27(+0.29%)
Jul 17, 2007 95.80 95.80 93.75 94.51 174,502 -0.85(-0.89%)
Jul 16, 2007 95.44 95.84 94.99 95.36 157,969 -0.64(-0.67%)
Jul 13, 2007 96.83 97.55 95.86 96.00 88,736 -0.50(-0.52%)
Jul 12, 2007 97.75 97.75 96.20 96.50 160,480 -0.87(-0.89%)
Jul 11, 2007 96.74 97.60 96.11 97.37 176,643 +0.37(+0.38%)
Jul 10, 2007 96.84 97.61 95.53 97.00 161,106 +0.10(+0.10%)
Jul 09, 2007 96.94 97.86 96.66 96.90 151,206 +0.34(+0.35%)
Jul 06, 2007 95.96 97.33 95.65 96.56 87,372 +0.27(+0.28%)
Jul 05, 2007 94.92 96.55 94.63 96.29 132,213 +1.74(+1.84%)
Jul 03, 2007 94.03 95.27 94.03 94.55 62,309 -0.04(-0.04%)
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.