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

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 7.827 7.863 7.687 7.706 758,370 -0.12(-1.55%)
May 27, 2010 7.566 7.829 7.551 7.827 1,024,650 +0.33(+4.42%)
May 26, 2010 7.624 7.720 7.472 7.496 1,447,080 -0.12(-1.55%)
May 25, 2010 7.475 7.653 7.346 7.614 1,529,450 +0.01(+0.18%)
May 24, 2010 7.605 7.741 7.572 7.600 1,211,380 -0.04(-0.52%)
May 21, 2010 7.362 7.789 7.332 7.640 2,106,130 +0.17(+2.30%)
May 20, 2010 7.527 7.678 7.461 7.468 2,497,280 -0.25(-3.19%)
May 19, 2010 7.679 7.771 7.603 7.714 1,605,790 +0.01(+0.08%)
May 18, 2010 7.819 7.844 7.651 7.708 1,375,150 -0.03(-0.39%)
May 17, 2010 7.743 7.776 7.585 7.738 2,645,850 +0.03(+0.38%)
May 14, 2010 7.710 7.819 7.579 7.709 1,462,730 -0.05(-0.67%)
May 13, 2010 7.623 7.891 7.600 7.761 2,282,930 +0.14(+1.85%)
May 12, 2010 7.321 7.629 7.304 7.620 2,072,010 +0.33(+4.60%)
May 11, 2010 7.190 7.328 7.075 7.285 2,079,010 +0.15(+2.16%)
May 10, 2010 7.065 7.170 7.050 7.131 1,303,000 +0.25(+3.60%)
May 07, 2010 6.929 7.056 6.722 6.883 2,765,770 -0.11(-1.52%)
May 06, 2010 7.208 7.220 6.600 6.989 4,074,920 -0.26(-3.53%)
May 05, 2010 7.360 7.541 7.173 7.245 3,423,070 -0.21(-2.87%)
May 04, 2010 7.482 7.509 7.402 7.459 1,630,510 -0.15(-1.97%)
May 03, 2010 7.639 7.754 7.443 7.609 3,905,500 -0.05(-0.67%)
Apr 30, 2010 8.000 8.045 7.619 7.660 10,099,760 -1.34(-14.90%)
Apr 29, 2010 8.927 9.072 8.909 9.001 13,105,820 +0.13(+1.50%)
Apr 28, 2010 8.844 8.991 8.844 8.868 1,307,870 +0.08(+0.85%)
Apr 27, 2010 8.799 8.955 8.765 8.793 871,820 -0.04(-0.50%)
Apr 26, 2010 8.731 8.873 8.731 8.837 526,990 +0.06(+0.67%)
Apr 23, 2010 8.725 8.828 8.725 8.778 910,290 +0.03(+0.33%)
Apr 22, 2010 8.652 8.754 8.550 8.749 496,160 +0.03(+0.37%)
Apr 21, 2010 8.704 8.758 8.628 8.717 545,340 +0.05(+0.53%)
Apr 20, 2010 8.438 8.672 8.390 8.671 1,479,450 +0.28(+3.29%)
Apr 19, 2010 8.414 8.482 8.249 8.395 1,043,520 -0.03(-0.40%)
Apr 16, 2010 8.485 8.495 8.401 8.429 1,418,080 -0.04(-0.53%)
Apr 15, 2010 8.502 8.560 8.467 8.474 870,580 -0.05(-0.54%)
Apr 14, 2010 8.503 8.562 8.494 8.520 1,140,820 +0.03(+0.40%)
Apr 13, 2010 8.444 8.534 8.401 8.486 1,342,480 +0.04(+0.52%)
Apr 12, 2010 8.540 8.540 8.426 8.442 827,130 -0.10(-1.22%)
Apr 09, 2010 8.600 8.602 8.535 8.546 624,740 -0.05(-0.62%)
Apr 08, 2010 8.600 8.620 8.566 8.599 699,710 -0.03(-0.32%)
Apr 07, 2010 8.561 8.645 8.561 8.627 843,830 +0.03(+0.40%)
Apr 06, 2010 8.567 8.617 8.556 8.593 678,840 +0.01(+0.14%)
Apr 05, 2010 8.568 8.595 8.542 8.581 474,450 +0.03(+0.40%)
Apr 01, 2010 8.595 8.547 8.547 8.547 323,000 +0.04(+0.47%)
Mar 31, 2010 8.510 8.558 8.480 8.507 1,169,800 -0.05(-0.57%)
Mar 30, 2010 8.534 8.639 8.490 8.556 894,630 +0.00(+0.06%)
Mar 29, 2010 8.509 8.574 8.431 8.551 467,640 +0.05(+0.60%)
Mar 26, 2010 8.676 8.677 8.466 8.500 876,510 -0.13(-1.51%)
Mar 25, 2010 8.833 8.834 8.619 8.630 835,830 -0.12(-1.38%)
Mar 24, 2010 8.942 8.942 8.728 8.751 1,167,940 -0.19(-2.11%)
Mar 23, 2010 8.909 8.965 8.874 8.940 1,072,780 +0.03(+0.31%)
Mar 22, 2010 8.872 8.995 8.861 8.912 1,055,710 -0.01(-0.17%)
Mar 19, 2010 8.949 9.041 8.789 8.927 2,682,870 +0.42(+5.00%)
Mar 18, 2010 8.660 8.661 8.480 8.502 1,038,080 -0.08(-0.94%)
Mar 17, 2010 8.684 8.725 8.475 8.583 719,830 -0.06(-0.74%)
Mar 16, 2010 8.753 8.789 8.574 8.647 701,440 -0.06(-0.69%)
Mar 15, 2010 8.636 8.766 8.591 8.707 1,036,270 -0.04(-0.47%)
Mar 12, 2010 8.717 8.779 8.675 8.748 589,980 +0.08(+0.91%)
Mar 11, 2010 8.590 8.672 8.545 8.669 517,480 +0.02(+0.22%)
Mar 10, 2010 8.515 8.674 8.466 8.650 1,097,540 +0.11(+1.30%)
Mar 09, 2010 8.606 8.668 8.506 8.539 1,965,770 -0.12(-1.33%)
Mar 08, 2010 8.917 8.917 8.610 8.654 2,911,230 -0.48(-5.24%)
Mar 05, 2010 8.977 9.154 8.940 9.133 1,289,770 +0.20(+2.30%)
Mar 04, 2010 8.896 8.946 8.855 8.928 478,860 +0.03(+0.35%)
Mar 03, 2010 8.855 8.918 8.815 8.897 854,880 +0.07(+0.75%)
Mar 02, 2010 9.103 9.113 8.792 8.831 1,669,270 -0.24(-2.60%)
Mar 01, 2010 8.910 9.126 8.910 9.067 1,065,230 +0.21(+2.31%)
Feb 26, 2010 8.735 8.893 8.679 8.862 879,820 +0.14(+1.58%)
Feb 25, 2010 8.626 8.735 8.526 8.724 1,053,740 +0.01(+0.06%)
Feb 24, 2010 8.593 8.741 8.587 8.719 454,750 +0.11(+1.24%)
Feb 23, 2010 8.590 8.671 8.551 8.612 606,950 -0.02(-0.28%)
Feb 22, 2010 8.561 8.724 8.500 8.636 654,530 +0.07(+0.82%)
Feb 19, 2010 8.513 8.618 8.402 8.566 1,700,760 +0.06(+0.73%)
Feb 18, 2010 8.569 8.600 8.450 8.504 844,850 -0.10(-1.12%)
Feb 17, 2010 8.650 8.712 8.584 8.600 696,150 -0.01(-0.16%)
Feb 16, 2010 8.515 8.649 8.495 8.614 1,456,540 +0.13(+1.58%)
Feb 12, 2010 8.388 8.480 8.480 8.480 1,358,000 +0.03(+0.31%)
Feb 11, 2010 8.362 8.499 8.254 8.454 1,516,590 +0.05(+0.61%)
Feb 10, 2010 8.210 8.481 8.115 8.403 2,228,200 +0.16(+1.95%)
Feb 09, 2010 8.195 8.316 8.104 8.242 1,359,080 +0.12(+1.43%)
Feb 08, 2010 7.933 8.194 7.810 8.126 1,925,070 +0.21(+2.69%)
Feb 05, 2010 7.903 8.078 7.725 7.913 3,008,490 +0.01(+0.13%)
Feb 04, 2010 8.401 8.621 7.779 7.903 11,472,170 -1.76(-18.22%)
Feb 03, 2010 9.458 9.766 9.456 9.664 1,324,060 +0.20(+2.09%)
Feb 02, 2010 9.437 9.562 9.403 9.466 606,500 +0.03(+0.31%)
Feb 01, 2010 9.409 9.500 9.276 9.437 594,200 +0.06(+0.69%)
Jan 29, 2010 9.601 9.733 9.372 9.372 1,117,510 -0.18(-1.86%)
Jan 28, 2010 9.672 9.784 9.515 9.550 674,390 -0.13(-1.37%)
Jan 27, 2010 9.663 9.794 9.570 9.683 1,323,500 -0.05(-0.53%)
Jan 26, 2010 9.507 9.843 9.402 9.735 1,033,300 +0.19(+1.95%)
Jan 25, 2010 9.726 9.854 9.501 9.549 988,800 -0.15(-1.57%)
Jan 22, 2010 9.910 9.980 9.683 9.701 880,840 -0.24(-2.45%)
Jan 21, 2010 10.29 10.42 9.850 9.945 1,026,620 -0.30(-2.92%)
Jan 20, 2010 10.47 10.50 10.08 10.24 1,017,980 -0.27(-2.53%)
Jan 19, 2010 10.47 10.69 10.39 10.51 1,507,590 +0.15(+1.46%)
Jan 15, 2010 10.22 10.36 10.36 10.36 3,325,000 +0.45(+4.56%)
Jan 14, 2010 9.836 9.929 9.772 9.907 697,040 +0.10(+1.00%)
Jan 13, 2010 10.00 10.32 9.700 9.809 5,770,540 -0.15(-1.49%)
Jan 12, 2010 9.375 9.970 9.217 9.957 3,341,710 +0.88(+9.69%)
Jan 11, 2010 9.578 9.677 9.050 9.077 1,333,020 -0.42(-4.45%)
Jan 08, 2010 9.257 9.541 9.257 9.500 651,730 +0.25(+2.71%)
Jan 07, 2010 9.609 9.733 9.221 9.249 1,706,530 -0.38(-4.00%)
Jan 06, 2010 9.826 9.864 9.610 9.634 646,780 -0.15(-1.53%)
Jan 05, 2010 9.694 9.860 9.667 9.784 1,394,500 +0.17(+1.75%)
Jan 04, 2010 9.447 9.625 9.447 9.616 715,950 +0.21(+2.28%)
Dec 31, 2009 9.367 9.402 9.402 9.402 682,000 +0.03(+0.32%)
Dec 30, 2009 9.476 9.476 9.291 9.372 694,940 -0.12(-1.21%)
Dec 29, 2009 9.500 9.500 9.331 9.487 453,210 +0.03(+0.27%)
Dec 28, 2009 9.564 9.659 9.400 9.461 639,940 -0.07(-0.79%)
Dec 24, 2009 9.412 9.552 9.383 9.536 458,930 +0.17(+1.80%)
Dec 23, 2009 8.922 9.404 8.864 9.367 1,487,210 +0.44(+4.87%)
Dec 22, 2009 8.913 8.994 8.834 8.932 643,580 +0.06(+0.63%)
Dec 21, 2009 8.875 9.000 8.733 8.876 784,980 +0.06(+0.65%)
Dec 18, 2009 8.347 8.963 8.287 8.819 3,040,240 +0.54(+6.50%)
Dec 17, 2009 8.585 8.644 8.234 8.281 1,657,780 -0.34(-3.99%)
Dec 16, 2009 8.875 8.875 8.597 8.625 751,250 -0.18(-2.02%)
Dec 15, 2009 8.815 8.893 8.776 8.803 775,040 -0.02(-0.19%)
Dec 14, 2009 8.722 8.820 8.616 8.820 563,780 +0.11(+1.29%)
Dec 11, 2009 8.729 8.791 8.642 8.708 350,210 +0.01(+0.16%)
Dec 10, 2009 8.681 8.720 8.669 8.694 740,470 +0.05(+0.63%)
Dec 09, 2009 8.802 8.802 8.581 8.640 1,041,140 -0.16(-1.84%)
Dec 08, 2009 8.879 8.943 8.801 8.802 354,330 -0.11(-1.23%)
Dec 07, 2009 8.952 9.047 8.886 8.912 438,560 -0.07(-0.76%)
Dec 04, 2009 8.902 9.023 8.814 8.980 652,010 +0.14(+1.63%)
Dec 03, 2009 8.990 9.040 8.820 8.836 436,040 -0.10(-1.15%)
Dec 02, 2009 8.964 9.099 8.924 8.939 711,490 -0.01(-0.12%)
Dec 01, 2009 8.805 8.974 8.805 8.950 1,260,490 +0.19(+2.20%)
Nov 30, 2009 8.800 8.848 8.616 8.757 1,005,040 -0.05(-0.60%)
Nov 27, 2009 8.831 8.945 8.723 8.810 571,900 -0.19(-2.10%)
Nov 25, 2009 9.045 9.061 8.968 8.999 591,140 -0.04(-0.45%)
Nov 24, 2009 9.138 9.138 8.905 9.040 911,080 -0.10(-1.07%)
Nov 23, 2009 9.011 9.142 8.997 9.138 743,020 +0.19(+2.15%)
Nov 20, 2009 8.897 8.990 8.850 8.946 878,060 +0.02(+0.27%)
Nov 19, 2009 9.061 9.114 8.907 8.922 1,390,360 -0.26(-2.82%)
Nov 18, 2009 9.070 9.211 8.912 9.181 1,142,650 +0.08(+0.93%)
Nov 17, 2009 9.154 9.154 8.976 9.096 861,040 -0.04(-0.49%)
Nov 16, 2009 8.985 9.175 8.976 9.141 1,412,760 +0.15(+1.68%)
Nov 13, 2009 8.892 8.991 8.854 8.990 670,150 +0.06(+0.63%)
Nov 12, 2009 9.100 9.200 8.902 8.934 1,317,300 -0.15(-1.65%)
Nov 11, 2009 8.856 9.085 8.843 9.084 934,870 +0.25(+2.86%)
Nov 10, 2009 9.113 9.125 8.810 8.831 933,930 -0.28(-3.02%)
Nov 09, 2009 8.710 9.140 8.710 9.106 2,532,150 +0.48(+5.56%)
Nov 06, 2009 8.613 8.784 8.565 8.626 1,096,440 -0.05(-0.60%)
Nov 05, 2009 8.626 8.780 8.604 8.678 1,259,470 +0.04(+0.47%)
Nov 04, 2009 8.403 8.764 8.403 8.637 1,564,560 +0.07(+0.76%)
Nov 03, 2009 8.733 8.822 8.372 8.572 2,233,110 -0.08(-0.96%)
Nov 02, 2009 8.817 8.899 8.485 8.655 2,851,780 -0.07(-0.83%)
Oct 30, 2009 8.434 9.178 8.300 8.727 15,116,760 +1.38(+18.83%)
Oct 29, 2009 7.400 7.447 7.273 7.344 1,682,840 -0.05(-0.62%)
Oct 28, 2009 7.495 7.648 7.389 7.390 1,493,920 -0.15(-2.03%)
Oct 27, 2009 7.572 7.676 7.450 7.543 1,262,980 -0.05(-0.61%)
Oct 26, 2009 7.554 7.700 7.544 7.589 1,786,430 +0.02(+0.25%)
Oct 23, 2009 7.541 7.595 7.395 7.570 1,701,060 +0.21(+2.85%)
Oct 22, 2009 7.251 7.405 7.197 7.360 835,650 +0.16(+2.24%)
Oct 21, 2009 7.445 7.498 7.198 7.199 1,717,290 -0.29(-3.81%)
Oct 20, 2009 7.457 7.539 7.433 7.484 1,439,900 -0.00(-0.07%)
Oct 19, 2009 7.460 7.544 7.400 7.489 1,444,540 +0.12(+1.59%)
Oct 16, 2009 7.418 7.488 7.358 7.372 2,139,990 -0.07(-0.94%)
Oct 15, 2009 7.130 7.512 7.130 7.442 1,862,780 +0.32(+4.43%)
Oct 14, 2009 7.098 7.144 7.053 7.126 625,750 +0.08(+1.18%)
Oct 13, 2009 7.075 7.125 7.000 7.043 869,690 -0.06(-0.86%)
Oct 12, 2009 7.270 7.299 7.050 7.104 859,930 -0.10(-1.35%)
Oct 09, 2009 7.077 7.205 7.039 7.201 971,870 +0.11(+1.51%)
Oct 08, 2009 7.295 7.398 7.077 7.094 1,669,290 -0.15(-2.04%)
Oct 07, 2009 7.505 7.525 7.222 7.242 1,201,510 -0.27(-3.56%)
Oct 06, 2009 7.136 7.515 7.136 7.509 1,778,470 +0.40(+5.61%)
Oct 05, 2009 6.942 7.159 6.870 7.110 823,810 +0.15(+2.20%)
Oct 02, 2009 7.000 7.042 6.923 6.957 603,570 -0.10(-1.36%)
Oct 01, 2009 7.142 7.262 6.987 7.053 1,138,570 -0.10(-1.41%)
Sep 30, 2009 7.220 7.266 7.075 7.154 685,220 -0.04(-0.56%)
Sep 29, 2009 7.187 7.300 7.175 7.194 459,510 +0.03(+0.47%)
Sep 28, 2009 7.201 7.269 7.122 7.160 709,840 +0.03(+0.39%)
Sep 25, 2009 7.191 7.229 7.112 7.132 319,400 -0.06(-0.78%)
Sep 24, 2009 7.141 7.249 7.141 7.188 653,740 +0.04(+0.53%)
Sep 23, 2009 7.266 7.303 7.126 7.150 595,750 -0.12(-1.72%)
Sep 22, 2009 7.200 7.289 7.147 7.275 811,750 +0.10(+1.41%)
Sep 21, 2009 6.892 7.255 6.858 7.174 3,957,120 +0.45(+6.71%)
Sep 18, 2009 6.756 6.769 6.671 6.723 767,370 -0.02(-0.28%)
Sep 17, 2009 6.757 6.770 6.679 6.742 508,240 -0.04(-0.56%)
Sep 16, 2009 6.726 6.780 6.639 6.780 572,640 +0.03(+0.37%)
Sep 15, 2009 6.724 6.789 6.724 6.755 630,460 -0.01(-0.10%)
Sep 14, 2009 6.627 6.819 6.606 6.762 1,059,090 +0.10(+1.58%)
Sep 11, 2009 6.495 6.709 6.381 6.657 1,257,240 +0.16(+2.42%)
Sep 10, 2009 6.528 6.564 6.475 6.500 863,340 -0.05(-0.81%)
Sep 09, 2009 6.564 6.688 6.395 6.553 886,640 -0.03(-0.52%)
Sep 08, 2009 6.546 6.594 6.472 6.587 900,840 +0.07(+1.09%)
Sep 04, 2009 6.351 6.516 6.334 6.516 756,910 +0.17(+2.60%)
Sep 03, 2009 6.307 6.365 6.245 6.351 571,420 +0.05(+0.81%)
Sep 02, 2009 6.227 6.351 6.227 6.300 1,043,630 +0.04(+0.62%)
Sep 01, 2009 6.216 6.287 6.181 6.261 1,300,410 +0.09(+1.39%)
Aug 31, 2009 6.223 6.223 6.118 6.175 688,680 -0.00(-0.05%)
Aug 28, 2009 6.264 6.300 6.167 6.178 633,610 -0.07(-1.07%)
Aug 27, 2009 6.268 6.296 6.192 6.245 749,200 -0.05(-0.83%)
Aug 26, 2009 6.193 6.298 6.193 6.297 474,210 +0.08(+1.29%)
Aug 25, 2009 6.293 6.293 6.178 6.217 451,410 -0.07(-1.07%)
Aug 24, 2009 6.251 6.326 6.219 6.284 418,560 +0.08(+1.37%)
Aug 21, 2009 6.292 6.292 6.166 6.199 967,720 -0.04(-0.66%)
Aug 20, 2009 6.271 6.287 6.203 6.240 384,090 -0.03(-0.46%)
Aug 19, 2009 6.054 6.314 6.054 6.269 767,530 +0.14(+2.22%)
Aug 18, 2009 6.033 6.198 6.032 6.133 643,670 +0.03(+0.44%)
Aug 17, 2009 6.071 6.174 6.065 6.106 582,990 -0.07(-1.05%)
Aug 14, 2009 6.299 6.313 6.116 6.171 992,580 -0.13(-2.05%)
Aug 13, 2009 6.405 6.405 6.275 6.300 577,240 -0.05(-0.85%)
Aug 12, 2009 6.388 6.495 6.301 6.354 1,573,030 -0.01(-0.14%)
Aug 11, 2009 6.350 6.403 6.277 6.363 756,240 +0.00(+0.05%)
Aug 10, 2009 6.327 6.402 6.273 6.360 664,700 +0.02(+0.27%)
Aug 07, 2009 6.459 6.459 6.327 6.343 763,480 -0.03(-0.39%)
Aug 06, 2009 6.422 6.484 6.322 6.368 763,530 -0.05(-0.75%)
Aug 05, 2009 6.400 6.449 6.297 6.416 1,122,550 -0.01(-0.12%)
Aug 04, 2009 6.170 6.426 6.154 6.424 2,160,000 +0.24(+3.86%)
Aug 03, 2009 6.136 6.295 6.101 6.185 1,411,050 +0.09(+1.53%)
Jul 31, 2009 6.247 6.307 5.975 6.092 4,460,470 +0.23(+3.94%)
Jul 30, 2009 5.919 6.021 5.730 5.861 1,315,190 +0.01(+0.14%)
Jul 29, 2009 5.802 5.892 5.720 5.853 1,067,140 -0.00(-0.05%)
Jul 28, 2009 5.757 5.871 5.757 5.856 1,298,030 +0.05(+0.79%)
Jul 27, 2009 5.852 5.874 5.762 5.810 423,000 -0.09(-1.53%)
Jul 24, 2009 5.815 5.924 5.773 5.900 1,340,900 +0.08(+1.46%)
Jul 23, 2009 5.618 5.862 5.596 5.815 1,764,640 +0.21(+3.65%)
Jul 22, 2009 5.575 5.610 5.503 5.610 561,780 +0.06(+1.08%)
Jul 21, 2009 5.466 5.584 5.446 5.550 1,097,850 +0.10(+1.83%)
Jul 20, 2009 5.447 5.498 5.405 5.450 721,110 +0.06(+1.02%)
Jul 17, 2009 5.388 5.423 5.301 5.395 831,410 +0.02(+0.35%)
Jul 16, 2009 5.297 5.399 5.188 5.376 1,202,530 +0.07(+1.32%)
Jul 15, 2009 5.171 5.330 5.171 5.306 1,549,690 +0.03(+0.53%)
Jul 14, 2009 5.303 5.350 5.229 5.278 790,500 -0.01(-0.26%)
Jul 13, 2009 5.130 5.336 5.010 5.292 1,232,090 +0.19(+3.64%)
Jul 10, 2009 5.092 5.154 5.030 5.106 442,460 +0.00(+0.06%)
Jul 09, 2009 5.180 5.245 5.062 5.103 416,320 -0.02(-0.37%)
Jul 08, 2009 5.130 5.200 5.077 5.122 1,015,440 +0.03(+0.57%)
Jul 07, 2009 5.203 5.219 5.080 5.093 1,366,550 -0.09(-1.77%)
Jul 06, 2009 4.846 5.217 4.846 5.185 1,807,150 +0.25(+5.11%)
Jul 02, 2009 5.029 5.029 4.871 4.933 729,290 -0.16(-3.16%)
Jul 01, 2009 4.701 5.209 4.701 5.094 895,610 +0.07(+1.43%)
Jun 30, 2009 5.011 5.099 4.895 5.022 691,820 -0.00(-0.02%)
Jun 29, 2009 5.082 5.127 4.946 5.023 710,090 -0.06(-1.12%)
Jun 26, 2009 4.958 5.144 4.899 5.080 1,732,490 +0.11(+2.21%)
Jun 25, 2009 4.933 5.055 4.918 4.970 538,980 +0.01(+0.26%)
Jun 24, 2009 4.946 5.040 4.850 4.957 569,510 +0.04(+0.79%)
Jun 23, 2009 4.902 5.084 4.874 4.918 768,040 -0.08(-1.64%)
Jun 22, 2009 5.156 5.191 4.987 5.000 1,165,270 -0.21(-4.07%)
Jun 19, 2009 5.076 5.245 5.057 5.212 2,419,140 +0.19(+3.72%)
Jun 18, 2009 4.688 5.031 4.600 5.025 2,820,410 +0.33(+6.91%)
Jun 17, 2009 4.691 4.766 4.655 4.700 975,700 +0.01(+0.30%)
Jun 16, 2009 4.806 4.842 4.684 4.686 789,780 -0.09(-1.80%)
Jun 15, 2009 4.829 4.855 4.714 4.772 767,010 -0.11(-2.21%)
Jun 12, 2009 4.901 4.904 4.816 4.880 331,540 -0.04(-0.87%)
Jun 11, 2009 4.948 4.985 4.900 4.923 390,490 -0.01(-0.14%)
Jun 10, 2009 4.947 4.947 4.873 4.930 761,070 +0.04(+0.74%)
Jun 09, 2009 4.922 4.933 4.880 4.894 436,120 +0.01(+0.20%)
Jun 08, 2009 4.864 4.941 4.830 4.884 1,026,500 -0.01(-0.16%)
Jun 05, 2009 4.910 4.915 4.853 4.892 1,157,960 +0.04(+0.82%)
Jun 04, 2009 4.797 4.859 4.736 4.852 731,700 +0.05(+1.10%)
Jun 03, 2009 4.725 4.799 4.701 4.799 1,037,400 +0.05(+1.07%)
Jun 02, 2009 4.720 4.760 4.605 4.748 1,066,730 +0.02(+0.44%)
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.