Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

423.61 +7.05 (+1.69%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.964 9.135 8.885 8.966 141,403,264 -0.15(-1.62%)
Jan 30, 2003 9.476 9.478 9.104 9.114 116,286,136 -0.32(-3.35%)
Jan 29, 2003 9.206 9.454 9.055 9.429 141,437,136 +0.21(+2.23%)
Jan 28, 2003 9.388 9.390 9.174 9.223 114,001,896 -0.07(-0.71%)
Jan 27, 2003 9.318 9.560 9.146 9.289 151,963,280 -0.13(-1.36%)
Jan 24, 2003 9.830 9.834 9.390 9.418 136,333,264 -0.46(-4.65%)
Jan 23, 2003 9.815 9.926 9.722 9.877 94,448,632 +0.24(+2.51%)
Jan 22, 2003 9.747 9.900 9.618 9.635 115,056,288 -0.06(-0.64%)
Jan 21, 2003 9.800 9.852 9.690 9.698 114,012,488 -0.02(-0.25%)
Jan 17, 2003 10.00 10.01 9.694 9.722 206,267,120 -0.73(-7.03%)
Jan 16, 2003 10.64 10.70 10.41 10.46 107,676,368 -0.17(-1.63%)
Jan 15, 2003 10.77 10.83 10.62 10.63 78,897,216 -0.13(-1.23%)
Jan 14, 2003 10.64 10.77 10.62 10.76 71,730,080 +0.11(+1.03%)
Jan 13, 2003 10.68 10.72 10.54 10.65 80,478,792 +0.09(+0.84%)
Jan 10, 2003 10.41 10.64 10.37 10.56 89,625,816 +0.02(+0.20%)
Jan 09, 2003 10.34 10.56 10.30 10.54 81,789,104 +0.30(+2.89%)
Jan 08, 2003 10.46 10.49 10.22 10.25 85,438,704 -0.29(-2.80%)
Jan 07, 2003 10.38 10.58 10.33 10.54 106,546,824 +0.19(+1.88%)
Jan 06, 2003 10.21 10.43 10.16 10.35 78,677,024 +0.19(+1.82%)
Jan 03, 2003 10.12 10.16 9.990 10.16 73,503,800 +0.01(+0.13%)
Jan 02, 2003 9.881 10.15 9.769 10.15 88,692,904 +0.38(+3.91%)
Dec 31, 2002 9.964 10.01 9.684 9.767 77,026,368 -0.20(-1.99%)
Dec 30, 2002 10.01 10.06 9.875 9.966 63,543,232 -0.04(-0.42%)
Dec 27, 2002 10.07 10.20 9.994 10.01 54,110,912 -0.08(-0.79%)
Dec 26, 2002 10.21 10.33 10.05 10.09 49,262,956 -0.08(-0.80%)
Dec 24, 2002 10.12 10.25 10.11 10.17 24,329,770 -0.03(-0.33%)
Dec 23, 2002 10.02 10.25 9.994 10.20 64,573,800 +0.18(+1.81%)
Dec 20, 2002 10.11 10.15 10.00 10.02 130,070,984 -0.01(-0.13%)
Dec 19, 2002 10.06 10.34 9.990 10.03 109,417,272 -0.08(-0.79%)
Dec 18, 2002 10.17 10.28 9.973 10.11 82,981,904 -0.16(-1.53%)
Dec 17, 2002 10.28 10.39 10.16 10.27 65,568,108 -0.02(-0.22%)
Dec 16, 2002 10.01 10.31 9.951 10.29 79,582,408 +0.37(+3.77%)
Dec 13, 2002 10.14 10.15 9.917 9.919 86,337,736 -0.32(-3.08%)
Dec 12, 2002 10.39 10.40 10.14 10.23 73,100,464 -0.09(-0.90%)
Dec 11, 2002 10.17 10.39 10.12 10.33 91,552,504 +0.12(+1.20%)
Dec 10, 2002 10.12 10.29 10.10 10.20 84,332,704 +0.09(+0.90%)
Dec 09, 2002 10.39 10.43 10.11 10.11 84,508,176 -0.37(-3.50%)
Dec 06, 2002 10.37 10.53 10.24 10.48 94,839,528 +0.02(+0.24%)
Dec 05, 2002 10.76 10.79 10.45 10.46 90,559,520 -0.23(-2.12%)
Dec 04, 2002 10.60 10.85 10.55 10.68 111,012,352 -0.03(-0.30%)
Dec 03, 2002 10.82 10.83 10.66 10.71 77,355,328 -0.19(-1.70%)
Dec 02, 2002 11.08 11.14 10.77 10.90 84,339,056 +0.00(+0.02%)
Nov 29, 2002 11.04 11.08 10.90 10.90 37,571,804 -0.08(-0.69%)
Nov 27, 2002 10.88 11.07 10.84 10.97 73,034,040 +0.22(+2.07%)
Nov 26, 2002 10.89 11.00 10.73 10.75 90,843,496 -0.25(-2.28%)
Nov 25, 2002 10.97 11.08 10.88 11.00 81,491,368 +0.00(+0.02%)
Nov 22, 2002 10.85 11.01 10.78 11.00 92,632,032 +0.07(+0.66%)
Nov 21, 2002 10.76 10.96 10.73 10.93 109,729,040 +0.23(+2.15%)
Nov 20, 2002 10.39 10.75 10.38 10.70 101,145,208 +0.33(+3.21%)
Nov 19, 2002 10.49 10.54 10.26 10.36 101,102,856 -0.19(-1.77%)
Nov 18, 2002 10.76 10.77 10.53 10.55 76,864,392 -0.16(-1.48%)
Nov 15, 2002 10.69 10.75 10.52 10.71 102,598,424 -0.06(-0.53%)
Nov 14, 2002 10.58 10.77 10.56 10.77 103,661,544 +0.31(+2.94%)
Nov 13, 2002 10.25 10.57 10.22 10.46 142,080,512 +0.16(+1.56%)
Nov 12, 2002 10.22 10.47 10.18 10.30 107,712,896 +0.12(+1.21%)
Nov 11, 2002 10.40 10.41 10.17 10.18 77,201,568 -0.23(-2.25%)
Nov 08, 2002 10.58 10.68 10.39 10.41 85,380,744 -0.17(-1.62%)
Nov 07, 2002 10.62 10.70 10.49 10.58 97,524,984 -0.19(-1.79%)
Nov 06, 2002 10.77 10.79 10.49 10.77 152,715,424 +0.07(+0.62%)
Nov 05, 2002 10.54 10.73 10.50 10.71 101,440,032 +0.11(+1.03%)
Nov 04, 2002 10.72 10.82 10.49 10.60 185,211,392 +0.59(+5.85%)
Nov 01, 2002 9.905 10.06 9.805 10.01 139,073,504 -0.09(-0.88%)
Oct 31, 2002 10.05 10.22 9.985 10.10 140,232,688 +0.07(+0.68%)
Oct 30, 2002 9.862 10.09 9.754 10.03 124,985,096 +0.20(+2.00%)
Oct 29, 2002 9.852 9.917 9.607 9.837 119,779,328 +0.02(+0.23%)
Oct 28, 2002 10.09 10.11 9.732 9.815 105,738,560 -0.14(-1.39%)
Oct 25, 2002 9.682 9.975 9.665 9.953 99,809,224 +0.27(+2.83%)
Oct 24, 2002 10.08 10.08 9.616 9.679 126,814,128 -0.37(-3.70%)
Oct 23, 2002 9.716 10.06 9.716 10.05 146,707,216 +0.29(+2.96%)
Oct 22, 2002 9.716 9.811 9.641 9.762 115,335,496 -0.16(-1.60%)
Oct 21, 2002 9.818 10.01 9.703 9.920 148,708,016 -0.12(-1.20%)
Oct 18, 2002 9.937 10.05 9.662 10.04 202,219,488 +0.45(+4.69%)
Oct 17, 2002 9.877 9.919 9.456 9.592 241,633,552 +0.07(+0.71%)
Oct 16, 2002 9.520 9.684 9.499 9.524 126,290,112 -0.36(-3.60%)
Oct 15, 2002 9.684 9.894 9.569 9.879 176,491,008 +0.57(+6.09%)
Oct 14, 2002 9.116 9.320 9.038 9.312 100,855,144 +0.08(+0.86%)
Oct 11, 2002 8.947 9.238 8.881 9.233 144,010,640 +0.47(+5.37%)
Oct 10, 2002 8.313 8.808 8.171 8.762 156,828,176 +0.45(+5.43%)
Oct 09, 2002 8.356 8.587 8.277 8.311 162,951,760 -0.19(-2.22%)
Oct 08, 2002 8.454 8.687 8.337 8.500 153,060,272 +0.18(+2.13%)
Oct 07, 2002 8.277 8.513 8.254 8.322 118,817,040 +0.05(+0.64%)
Oct 04, 2002 8.575 8.609 8.254 8.269 141,749,952 -0.19(-2.30%)
Oct 03, 2002 8.558 8.802 8.426 8.464 139,237,056 -0.15(-1.78%)
Oct 02, 2002 8.709 8.844 8.532 8.617 136,944,080 -0.12(-1.34%)
Oct 01, 2002 8.373 8.738 8.160 8.734 146,402,864 +0.47(+5.69%)
Sep 30, 2002 8.477 8.509 8.145 8.264 152,940,384 -0.29(-3.34%)
Sep 27, 2002 8.698 8.898 8.538 8.549 107,200,784 -0.18(-2.06%)
Sep 26, 2002 8.900 8.974 8.681 8.728 133,455,392 -0.06(-0.67%)
Sep 25, 2002 8.766 8.872 8.511 8.787 141,744,928 +0.16(+1.91%)
Sep 24, 2002 8.470 8.781 8.432 8.623 137,808,976 +0.08(+0.91%)
Sep 23, 2002 8.804 8.825 8.466 8.545 118,808,832 -0.42(-4.70%)
Sep 20, 2002 9.014 9.068 8.936 8.966 172,845,376 +0.05(+0.55%)
Sep 19, 2002 8.819 9.034 8.802 8.917 102,921,304 -0.10(-1.15%)
Sep 18, 2002 8.827 9.114 8.815 9.021 111,091,480 +0.09(+0.97%)
Sep 17, 2002 9.195 9.238 8.919 8.934 97,053,632 -0.09(-1.03%)
Sep 16, 2002 8.993 9.093 8.889 9.027 66,383,776 -0.02(-0.27%)
Sep 13, 2002 8.861 9.118 8.851 9.051 78,800,088 +0.14(+1.61%)
Sep 12, 2002 9.097 9.125 8.883 8.908 84,328,208 -0.27(-2.94%)
Sep 11, 2002 9.490 9.654 9.169 9.178 102,478,800 -0.23(-2.43%)
Sep 10, 2002 9.170 9.412 9.135 9.407 111,089,104 +0.21(+2.24%)
Sep 09, 2002 8.927 9.248 8.810 9.201 108,049,800 +0.17(+1.84%)
Sep 06, 2002 9.021 9.119 8.968 9.034 92,521,408 +0.36(+4.16%)
Sep 05, 2002 8.974 8.978 8.668 8.674 119,675,584 -0.43(-4.77%)
Sep 04, 2002 8.964 9.182 8.908 9.108 106,169,160 +0.22(+2.53%)
Sep 03, 2002 9.167 9.167 8.879 8.883 98,521,408 -0.39(-4.20%)
Aug 30, 2002 9.473 9.537 9.257 9.272 76,933,208 -0.28(-2.97%)
Aug 29, 2002 9.237 9.635 9.167 9.556 124,752,728 +0.23(+2.43%)
Aug 28, 2002 9.537 9.571 9.314 9.329 91,140,704 -0.28(-2.87%)
Aug 27, 2002 9.886 9.909 9.569 9.605 86,635,208 -0.24(-2.42%)
Aug 26, 2002 9.919 9.947 9.669 9.843 73,643,536 -0.02(-0.23%)
Aug 23, 2002 9.949 9.985 9.794 9.866 76,656,376 -0.19(-1.90%)
Aug 22, 2002 9.985 10.10 9.937 10.06 95,960,872 +0.18(+1.82%)
Aug 21, 2002 9.741 9.896 9.664 9.877 107,454,592 +0.23(+2.43%)
Aug 20, 2002 9.707 9.767 9.588 9.643 93,049,664 -0.18(-1.85%)
Aug 19, 2002 9.454 9.834 9.418 9.824 105,661,280 +0.38(+4.00%)
Aug 16, 2002 9.339 9.490 9.242 9.446 91,748,088 +0.04(+0.46%)
Aug 15, 2002 9.439 9.586 9.210 9.403 130,667,776 +0.01(+0.12%)
Aug 14, 2002 8.927 9.395 8.919 9.391 127,968,824 +0.50(+5.63%)
Aug 13, 2002 9.067 9.390 8.864 8.891 132,490,192 -0.27(-2.91%)
Aug 12, 2002 8.995 9.210 8.993 9.157 75,250,264 +0.07(+0.73%)
Aug 09, 2002 9.097 9.286 9.004 9.091 91,371,480 -0.15(-1.62%)
Aug 08, 2002 8.900 9.257 8.768 9.240 117,438,184 +0.34(+3.87%)
Aug 07, 2002 8.879 8.936 8.532 8.896 114,264,176 +0.27(+3.11%)
Aug 06, 2002 8.483 8.927 8.471 8.628 117,395,576 +0.32(+3.82%)
Aug 05, 2002 8.367 8.534 8.277 8.311 104,461,600 -0.08(-0.95%)
Aug 02, 2002 8.598 8.662 8.275 8.390 113,732,480 -0.25(-2.93%)
Aug 01, 2002 8.989 9.085 8.596 8.643 121,745,184 -0.42(-4.65%)
Jul 31, 2002 8.995 9.068 8.759 9.065 124,223,416 -0.02(-0.25%)
Jul 30, 2002 8.983 9.225 8.942 9.087 162,353,648 -0.03(-0.31%)
Jul 29, 2002 8.851 9.125 8.794 9.116 148,403,664 +0.55(+6.39%)
Jul 26, 2002 8.264 8.579 8.252 8.568 163,474,992 +0.48(+5.88%)
Jul 25, 2002 8.587 8.636 8.018 8.092 216,238,528 -0.64(-7.35%)
Jul 24, 2002 7.888 8.759 7.823 8.734 267,709,264 +0.61(+7.49%)
Jul 23, 2002 8.783 8.842 8.118 8.126 222,392,048 -0.85(-9.47%)
Jul 22, 2002 9.248 9.444 8.672 8.976 238,282,208 -0.39(-4.14%)
Jul 19, 2002 9.422 9.614 9.221 9.363 148,926,096 -0.29(-3.03%)
Jul 18, 2002 9.835 9.964 9.571 9.656 120,489,128 -0.17(-1.71%)
Jul 17, 2002 9.922 10.07 9.667 9.824 129,727,192 +0.14(+1.46%)
Jul 16, 2002 9.694 9.975 9.567 9.682 128,562,448 -0.10(-1.06%)
Jul 15, 2002 9.709 9.798 9.068 9.786 181,243,424 -0.01(-0.12%)
Jul 12, 2002 10.08 10.15 9.726 9.798 126,682,336 -0.20(-1.98%)
Jul 11, 2002 9.832 10.03 9.682 9.996 171,431,328 +0.13(+1.28%)
Jul 10, 2002 10.14 10.24 9.849 9.869 119,986,024 -0.18(-1.82%)
Jul 09, 2002 10.07 10.34 10.01 10.05 112,845,352 +0.05(+0.55%)
Jul 08, 2002 10.28 10.38 9.934 9.998 83,630,312 -0.36(-3.52%)
Jul 05, 2002 10.03 10.37 10.02 10.36 47,206,052 +0.45(+4.54%)
Jul 04, 2002 9.681 9.922 9.531 9.913 107,131,976 +0.12(+1.22%)
Jul 03, 2002 9.681 9.922 9.531 9.794 107,101,536 +0.08(+0.78%)
Jul 02, 2002 9.896 9.998 9.698 9.718 109,586,120 -0.23(-2.32%)
Jul 01, 2002 10.22 10.28 9.934 9.949 87,963,248 -0.39(-3.73%)
Jun 28, 2002 10.31 10.54 10.20 10.33 118,506,864 -0.04(-0.40%)
Jun 27, 2002 10.32 10.38 9.987 10.38 126,786,344 +0.15(+1.46%)
Jun 26, 2002 9.645 10.28 9.645 10.23 148,380,896 +0.22(+2.23%)
Jun 25, 2002 10.33 10.39 9.975 10.00 111,188,608 -0.23(-2.23%)
Jun 24, 2002 9.841 10.32 9.796 10.23 138,313,136 +0.36(+3.60%)
Jun 21, 2002 10.09 10.31 9.877 9.877 154,585,216 -0.34(-3.36%)
Jun 20, 2002 10.27 10.41 10.18 10.22 114,332,720 -0.05(-0.48%)
Jun 19, 2002 10.48 10.57 10.26 10.27 107,512,280 -0.31(-2.91%)
Jun 18, 2002 10.49 10.63 10.46 10.58 102,578,312 +0.06(+0.56%)
Jun 17, 2002 10.52 10.66 10.46 10.52 125,031,944 +0.08(+0.78%)
Jun 14, 2002 10.04 10.49 10.01 10.44 144,810,960 +0.19(+1.90%)
Jun 13, 2002 10.36 10.48 10.24 10.24 105,559,920 -0.25(-2.38%)
Jun 12, 2002 9.934 10.54 9.919 10.49 180,228,464 +0.56(+5.65%)
Jun 11, 2002 10.06 10.24 9.903 9.932 98,409,728 -0.05(-0.47%)
Jun 10, 2002 9.758 10.07 9.722 9.979 95,044,896 +0.16(+1.62%)
Jun 07, 2002 9.425 9.937 9.420 9.820 129,462,008 +0.02(+0.15%)
Jun 06, 2002 9.730 9.851 9.446 9.805 104,146,400 +0.05(+0.46%)
Jun 05, 2002 9.527 9.777 9.509 9.760 88,619,064 +0.32(+3.36%)
Jun 04, 2002 9.352 9.679 9.303 9.442 116,459,488 +0.11(+1.13%)
Jun 03, 2002 9.633 9.756 9.289 9.337 117,029,288 -0.28(-2.93%)
May 31, 2002 9.994 10.09 9.613 9.618 87,955,576 -0.33(-3.29%)
May 30, 2002 9.756 10.08 9.716 9.945 83,648,304 +0.11(+1.13%)
May 29, 2002 9.758 9.960 9.739 9.834 60,067,776 -0.05(-0.52%)
May 28, 2002 10.12 10.14 9.777 9.885 65,637,184 -0.18(-1.76%)
May 27, 2002 10.23 10.30 10.02 10.06 47,658,612 +0.00(+0.00%)
May 24, 2002 10.23 10.30 10.02 10.06 47,614,152 -0.29(-2.85%)
May 23, 2002 10.15 10.36 10.01 10.36 68,033,376 +0.21(+2.10%)
May 22, 2002 9.800 10.15 9.796 10.14 71,681,120 +0.28(+2.87%)
May 21, 2002 10.19 10.32 9.849 9.860 83,525,240 -0.34(-3.37%)
May 20, 2002 10.49 10.49 10.11 10.20 68,963,640 -0.38(-3.61%)
May 17, 2002 10.62 10.66 10.44 10.59 72,312,056 +0.05(+0.52%)
May 16, 2002 10.34 10.59 10.32 10.53 70,671,456 +0.19(+1.81%)
May 15, 2002 10.29 10.66 10.18 10.34 93,174,576 -0.02(-0.24%)
May 14, 2002 10.28 10.41 10.20 10.37 85,791,224 +0.41(+4.16%)
May 13, 2002 9.531 9.996 9.399 9.954 85,773,488 +0.50(+5.27%)
May 10, 2002 9.924 9.951 9.444 9.456 85,230,680 -0.39(-3.97%)
May 09, 2002 10.28 10.39 9.805 9.847 110,213,360 -0.54(-5.18%)
May 08, 2002 9.686 10.39 9.677 10.39 133,971,208 +1.04(+11.12%)
May 07, 2002 9.291 9.501 9.135 9.346 116,958,368 +0.16(+1.75%)
May 06, 2002 9.340 9.548 9.138 9.186 87,732,472 -0.18(-1.90%)
May 03, 2002 9.684 9.764 9.354 9.363 94,783,680 -0.31(-3.22%)
May 02, 2002 9.945 10.22 9.664 9.675 104,551,056 -0.29(-2.92%)
May 01, 2002 9.854 10.05 9.571 9.966 101,115,560 +0.09(+0.94%)
Apr 30, 2002 9.843 10.07 9.809 9.873 102,400,464 +0.00(+0.04%)
Apr 29, 2002 9.724 9.996 9.718 9.869 92,954,912 +0.14(+1.44%)
Apr 26, 2002 10.22 10.29 9.722 9.730 83,070,832 -0.42(-4.15%)
Apr 25, 2002 9.994 10.29 9.990 10.15 75,811,064 +0.13(+1.34%)
Apr 24, 2002 10.17 10.28 10.01 10.02 81,011,544 -0.18(-1.80%)
Apr 23, 2002 10.52 10.55 10.07 10.20 90,355,200 -0.30(-2.88%)
Apr 22, 2002 10.68 10.71 10.39 10.50 68,102,712 -0.30(-2.81%)
Apr 19, 2002 10.85 10.95 10.74 10.81 137,976,240 +0.16(+1.47%)
Apr 18, 2002 10.73 10.83 9.953 10.65 98,974,240 -0.05(-0.46%)
Apr 17, 2002 10.95 11.01 10.66 10.70 72,990,104 -0.22(-2.04%)
Apr 16, 2002 10.66 10.98 10.65 10.92 68,706,656 +0.40(+3.81%)
Apr 15, 2002 10.58 10.72 10.47 10.52 62,708,508 -0.05(-0.43%)
Apr 12, 2002 10.42 10.63 10.36 10.57 69,204,208 +0.22(+2.08%)
Apr 11, 2002 10.56 10.66 10.30 10.35 76,969,464 -0.29(-2.68%)
Apr 10, 2002 10.41 10.79 10.40 10.64 100,087,904 +0.27(+2.61%)
Apr 09, 2002 10.83 10.85 10.35 10.37 83,912,960 -0.44(-4.11%)
Apr 08, 2002 10.26 10.83 10.25 10.81 97,114,768 +0.26(+2.42%)
Apr 05, 2002 10.75 10.83 10.55 10.56 66,383,512 -0.11(-1.03%)
Apr 04, 2002 10.58 10.76 10.47 10.66 81,730,616 +0.02(+0.21%)
Apr 03, 2002 10.85 10.88 10.49 10.64 101,801,552 -0.18(-1.66%)
Apr 02, 2002 11.13 11.16 10.79 10.82 101,243,128 -0.59(-5.13%)
Apr 01, 2002 11.30 11.41 11.18 11.41 62,207,252 +0.01(+0.12%)
Mar 29, 2002 11.33 11.46 11.27 11.39 58,744,236 +0.00(+0.00%)
Mar 28, 2002 11.33 11.46 11.27 11.39 58,093,448 +0.16(+1.46%)
Mar 27, 2002 11.11 11.31 11.07 11.23 62,615,348 +0.07(+0.61%)
Mar 26, 2002 11.17 11.51 11.02 11.16 91,778,784 -0.03(-0.25%)
Mar 25, 2002 11.43 11.48 11.17 11.19 63,189,652 -0.23(-2.02%)
Mar 22, 2002 11.53 11.55 11.38 11.42 54,706,124 -0.17(-1.48%)
Mar 21, 2002 11.38 11.64 11.30 11.59 61,034,032 +0.24(+2.10%)
Mar 20, 2002 11.60 11.72 11.35 11.35 73,091,464 -0.40(-3.42%)
Mar 19, 2002 11.75 11.90 11.62 11.76 48,136,052 +0.02(+0.14%)
Mar 18, 2002 11.85 11.90 11.56 11.74 69,203,152 -0.07(-0.56%)
Mar 15, 2002 11.52 11.81 11.52 11.81 91,420,968 +0.24(+2.07%)
Mar 14, 2002 11.74 11.76 11.53 11.57 68,571,680 -0.17(-1.42%)
Mar 13, 2002 11.73 11.91 11.70 11.73 58,736,824 -0.08(-0.70%)
Mar 12, 2002 11.81 11.86 11.65 11.82 87,875,120 -0.34(-2.80%)
Mar 11, 2002 12.00 12.28 11.90 12.16 57,851,288 +0.07(+0.61%)
Mar 08, 2002 12.02 12.22 11.93 12.08 76,355,464 +0.23(+1.96%)
Mar 07, 2002 12.03 12.07 11.69 11.85 76,854,864 -0.17(-1.43%)
Mar 06, 2002 11.89 12.03 11.75 12.02 65,946,036 +0.10(+0.87%)
Mar 05, 2002 11.90 12.07 11.78 11.92 74,006,120 -0.04(-0.35%)
Mar 04, 2002 11.57 12.00 11.50 11.96 98,536,760 +0.36(+3.14%)
Mar 01, 2002 11.16 11.60 11.12 11.59 82,196,144 +0.57(+5.19%)
Feb 28, 2002 11.11 11.28 10.98 11.02 90,072,816 -0.01(-0.09%)
Feb 27, 2002 11.16 11.36 10.96 11.03 87,005,464 -0.03(-0.27%)
Feb 26, 2002 11.17 11.34 10.94 11.06 83,731,936 -0.10(-0.90%)
Feb 25, 2002 10.95 11.31 10.94 11.16 68,588,360 +0.21(+1.88%)
Feb 22, 2002 10.97 11.10 10.80 10.96 94,412,904 -0.01(-0.10%)
Feb 21, 2002 11.28 11.39 10.96 10.97 78,600,536 -0.35(-3.09%)
Feb 20, 2002 11.22 11.40 11.11 11.32 66,814,900 +0.18(+1.65%)
Feb 19, 2002 11.32 11.36 11.07 11.13 69,157,896 -0.25(-2.16%)
Feb 18, 2002 11.66 11.72 11.37 11.38 66,407,860 +0.00(+0.00%)
Feb 15, 2002 11.66 11.72 11.37 11.38 66,401,772 -0.27(-2.35%)
Feb 14, 2002 11.71 11.90 11.58 11.65 75,780,104 -0.03(-0.23%)
Feb 13, 2002 11.38 11.69 11.33 11.68 71,680,064 +0.32(+2.79%)
Feb 12, 2002 11.43 11.50 11.34 11.36 59,512,792 -0.19(-1.62%)
Feb 11, 2002 11.34 11.57 11.26 11.55 67,354,272 +0.09(+0.79%)
Feb 08, 2002 11.36 11.46 11.11 11.46 81,094,384 +0.16(+1.42%)
Feb 07, 2002 11.39 11.64 11.29 11.30 83,781,960 -0.11(-0.99%)
Feb 06, 2002 11.64 11.69 11.38 11.41 87,472,576 -0.14(-1.23%)
Feb 05, 2002 11.49 11.76 11.43 11.55 88,358,640 +0.01(+0.05%)
Feb 04, 2002 11.79 11.84 11.48 11.55 93,037,488 -0.29(-2.46%)
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.