Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsoft
(NQ:
MSFT
)
415.13
+0.46 (+0.11%)
Official Closing Price
Updated: 4:15 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 (%)
Mar 30, 2001
10.53
10.62
10.18
10.33
120,684,976
-0.13(-1.25%)
Mar 29, 2001
10.46
10.80
10.31
10.46
115,105,248
-0.03(-0.32%)
Mar 28, 2001
10.84
10.95
10.46
10.50
104,117,552
-0.51(-4.62%)
Mar 27, 2001
10.59
11.06
10.56
11.00
125,890,752
+0.41(+3.91%)
Mar 26, 2001
10.79
10.86
10.50
10.59
83,523,392
-0.09(-0.88%)
Mar 23, 2001
10.38
10.77
10.27
10.69
131,691,992
+0.48(+4.74%)
Mar 22, 2001
9.552
10.21
9.541
10.20
167,213,520
+0.74(+7.87%)
Mar 21, 2001
9.871
10.06
9.399
9.458
165,394,528
-0.50(-4.99%)
Mar 20, 2001
10.31
10.60
9.943
9.954
121,507,000
-0.31(-2.98%)
Mar 19, 2001
10.30
10.49
10.04
10.26
80,768,064
-0.05(-0.46%)
Mar 16, 2001
9.919
10.42
9.915
10.31
149,330,224
+0.16(+1.62%)
Mar 15, 2001
10.45
10.59
10.11
10.14
94,797,448
-0.06(-0.57%)
Mar 14, 2001
9.919
10.44
9.860
10.20
120,002,960
-0.04(-0.35%)
Mar 13, 2001
9.860
10.34
9.824
10.24
120,465,312
+0.43(+4.33%)
Mar 12, 2001
10.33
10.39
9.754
9.813
151,351,120
-0.90(-8.38%)
Mar 09, 2001
10.95
10.99
10.37
10.71
137,348,736
-0.48(-4.32%)
Mar 08, 2001
11.39
11.45
11.04
11.19
72,285,328
-0.27(-2.37%)
Mar 07, 2001
11.31
11.55
11.21
11.47
79,057,328
+0.24(+2.10%)
Mar 06, 2001
11.08
11.34
11.03
11.23
88,370,816
+0.38(+3.48%)
Mar 05, 2001
10.82
11.08
10.69
10.85
65,348,180
+0.14(+1.32%)
Mar 02, 2001
10.86
10.98
10.66
10.71
105,598,560
-0.50(-4.50%)
Mar 01, 2001
11.06
11.24
10.63
11.21
108,219,704
+0.07(+0.61%)
Feb 28, 2001
11.25
11.35
10.99
11.15
111,960,344
-0.07(-0.64%)
Feb 27, 2001
11.22
11.56
11.08
11.22
131,201,056
-0.03(-0.30%)
Feb 26, 2001
10.89
11.32
10.84
11.25
116,364,744
+0.53(+4.95%)
Feb 23, 2001
10.29
10.86
10.26
10.72
122,562,704
+0.29(+2.83%)
Feb 22, 2001
10.64
10.73
10.18
10.43
133,408,024
-0.20(-1.88%)
Feb 21, 2001
10.44
10.97
10.43
10.63
84,619,856
+0.07(+0.66%)
Feb 20, 2001
10.84
11.00
10.46
10.56
80,363,672
-0.27(-2.50%)
Feb 16, 2001
10.77
11.00
10.60
10.83
88,604,512
-0.28(-2.55%)
Feb 15, 2001
11.15
11.37
10.94
11.11
86,843,760
+0.08(+0.74%)
Feb 14, 2001
10.89
11.15
10.65
11.03
81,683,768
+0.04(+0.33%)
Feb 13, 2001
11.27
11.54
10.98
10.99
100,662,472
-0.11(-0.95%)
Feb 12, 2001
11.11
11.23
10.80
11.10
94,335,624
-0.07(-0.64%)
Feb 09, 2001
11.58
11.63
11.05
11.17
133,088,848
-0.59(-5.01%)
Feb 08, 2001
12.04
12.19
11.71
11.76
116,502,896
-0.46(-3.77%)
Feb 07, 2001
11.71
12.29
11.68
12.22
166,814,672
+0.40(+3.41%)
Feb 06, 2001
11.72
12.06
11.65
11.82
127,619,480
+0.12(+1.00%)
Feb 05, 2001
11.48
11.72
11.38
11.70
68,015,376
+0.21(+1.86%)
Feb 02, 2001
11.81
11.97
11.48
11.49
94,084,992
-0.30(-2.52%)
Feb 01, 2001
11.49
11.83
11.41
11.79
95,001,760
+0.25(+2.16%)
Jan 31, 2001
11.90
12.04
11.52
11.54
108,374,792
-0.44(-3.66%)
Jan 30, 2001
12.19
12.23
11.88
11.97
75,793,072
-0.21(-1.74%)
Jan 29, 2001
12.01
12.21
12.00
12.19
112,457,104
+0.09(+0.78%)
Jan 26, 2001
11.52
12.15
11.52
12.09
123,170,624
+0.41(+3.54%)
Jan 25, 2001
11.86
12.09
11.63
11.68
113,348,464
-0.21(-1.79%)
Jan 24, 2001
11.52
11.99
11.48
11.89
146,162,560
+0.45(+3.93%)
Jan 23, 2001
11.29
11.51
11.14
11.44
93,020,016
+0.08(+0.71%)
Jan 22, 2001
11.48
11.52
11.15
11.36
101,459,616
-0.16(-1.43%)
Jan 19, 2001
11.34
11.61
11.12
11.52
277,026,432
+1.04(+9.91%)
Jan 18, 2001
10.14
10.62
9.943
10.49
145,280,992
+0.48(+4.84%)
Jan 17, 2001
10.13
10.37
9.930
10.00
96,393,056
+0.07(+0.72%)
Jan 16, 2001
10.08
10.11
9.660
9.930
90,594,720
-0.18(-1.76%)
Jan 12, 2001
10.37
10.39
9.919
10.11
97,541,392
-0.28(-2.73%)
Jan 11, 2001
10.01
10.53
9.883
10.39
134,782,112
+0.40(+4.01%)
Jan 10, 2001
9.635
10.17
9.588
9.990
119,399,544
+0.20(+2.07%)
Jan 09, 2001
9.446
9.943
9.399
9.788
152,131,072
+0.54(+5.86%)
Jan 08, 2001
9.246
9.399
8.821
9.246
105,620,792
-0.04(-0.39%)
Jan 05, 2001
9.163
9.424
8.985
9.282
123,613,392
+0.13(+1.42%)
Jan 04, 2001
9.033
9.541
8.857
9.152
148,732,368
+0.09(+1.04%)
Jan 03, 2001
8.160
9.235
8.148
9.057
179,915,664
+0.86(+10.51%)
Jan 02, 2001
8.337
8.502
8.101
8.196
109,055,488
+0.00(+0.00%)
Dec 29, 2000
8.301
8.655
8.124
8.196
132,298,056
-0.22(-2.65%)
Dec 28, 2000
8.526
8.738
8.290
8.418
102,711,696
-0.36(-4.05%)
Dec 27, 2000
8.715
8.844
8.502
8.774
91,311,136
-0.08(-0.94%)
Dec 26, 2000
8.857
9.174
8.668
8.857
88,582,280
+0.08(+0.95%)
Dec 22, 2000
8.454
8.904
8.454
8.774
144,967,376
+0.57(+6.91%)
Dec 21, 2000
7.699
8.526
7.616
8.207
215,923,056
+0.37(+4.67%)
Dec 20, 2000
8.088
8.313
7.818
7.840
197,218,272
-0.63(-7.39%)
Dec 19, 2000
8.963
9.068
8.407
8.466
159,152,896
-0.57(-6.27%)
Dec 18, 2000
9.257
9.446
8.879
9.033
141,838,624
-0.26(-2.81%)
Dec 15, 2000
9.645
9.824
9.021
9.293
154,690,816
-1.19(-11.37%)
Dec 14, 2000
10.95
11.10
10.46
10.49
94,219,176
-0.33(-3.06%)
Dec 13, 2000
11.43
11.43
10.73
10.82
130,158,048
-0.21(-1.93%)
Dec 12, 2000
10.92
11.34
10.72
11.03
83,506,720
+0.06(+0.55%)
Dec 11, 2000
10.49
11.10
10.39
10.97
126,473,784
+0.68(+6.65%)
Dec 08, 2000
10.32
10.56
10.10
10.29
160,036,848
+0.25(+2.47%)
Dec 07, 2000
10.10
10.20
9.871
10.04
192,283,264
-0.67(-6.28%)
Dec 06, 2000
11.34
11.35
10.59
10.71
119,837,024
-0.60(-5.33%)
Dec 05, 2000
11.18
11.43
11.00
11.31
134,622,784
+0.65(+6.09%)
Dec 04, 2000
10.82
11.15
10.43
10.66
106,400,992
-0.04(-0.34%)
Dec 01, 2000
10.97
11.45
10.59
10.70
145,308,784
-0.14(-1.31%)
Nov 30, 2000
11.71
11.72
10.77
10.84
260,951,280
-1.45(-11.80%)
Nov 29, 2000
12.62
12.68
11.95
12.29
130,052,192
-0.37(-2.90%)
Nov 28, 2000
13.11
13.18
12.62
12.66
168,646,624
-0.70(-5.22%)
Nov 27, 2000
13.50
13.65
13.34
13.36
112,885,584
+0.14(+1.07%)
Nov 24, 2000
13.04
13.31
12.94
13.21
45,572,600
+0.32(+2.48%)
Nov 22, 2000
12.48
13.13
12.47
12.89
101,023,200
+0.09(+0.74%)
Nov 21, 2000
12.73
13.08
12.73
12.80
78,718,568
+0.11(+0.83%)
Nov 20, 2000
12.87
12.94
12.39
12.69
106,070,176
-0.35(-2.71%)
Nov 17, 2000
13.12
13.22
12.81
13.05
140,962,880
+0.02(+0.17%)
Nov 16, 2000
13.12
13.51
13.02
13.02
121,911,656
-0.21(-1.60%)
Nov 15, 2000
13.05
13.39
12.98
13.24
79,955,304
+0.24(+1.82%)
Nov 14, 2000
12.85
13.19
12.72
13.00
111,444,536
+0.45(+3.57%)
Nov 13, 2000
12.60
12.87
12.17
12.55
110,314,720
-0.18(-1.38%)
Nov 10, 2000
13.21
13.28
12.62
12.73
124,049,808
-0.66(-4.94%)
Nov 09, 2000
12.94
13.47
12.93
13.39
120,495,752
+0.27(+2.06%)
Nov 08, 2000
13.44
13.67
12.85
13.12
272,792,768
-0.20(-1.50%)
Nov 07, 2000
13.18
13.58
13.13
13.32
138,059,072
+0.19(+1.44%)
Nov 06, 2000
12.98
13.25
12.89
13.13
99,049,136
+0.24(+1.83%)
Nov 03, 2000
13.08
13.15
12.86
12.89
90,923,680
-0.39(-2.93%)
Nov 02, 2000
13.29
13.38
13.15
13.28
103,196,016
+0.13(+0.99%)
Nov 01, 2000
12.94
13.24
12.93
13.15
107,594,856
+0.14(+1.09%)
Oct 31, 2000
13.04
13.13
12.85
13.01
138,248,032
-0.04(-0.28%)
Oct 30, 2000
12.75
13.25
12.73
13.05
145,636,688
+0.26(+2.02%)
Oct 27, 2000
12.22
13.07
12.21
12.79
164,473,264
+0.61(+5.04%)
Oct 26, 2000
11.52
12.29
11.49
12.17
151,947,392
+0.60(+5.21%)
Oct 25, 2000
11.70
11.99
11.42
11.57
221,786,256
-0.05(-0.41%)
Oct 24, 2000
11.83
11.89
11.37
11.62
124,953,600
-0.12(-1.01%)
Oct 23, 2000
12.21
12.52
11.47
11.74
245,031,728
-0.58(-4.69%)
Oct 20, 2000
11.58
12.49
11.55
12.32
212,225,296
+0.63(+5.35%)
Oct 19, 2000
11.04
11.75
10.96
11.69
340,073,184
+1.91(+19.58%)
Oct 18, 2000
9.376
10.06
9.152
9.777
146,270,272
+0.25(+2.60%)
Oct 17, 2000
9.801
9.907
9.493
9.529
107,551,456
+0.01(+0.12%)
Oct 16, 2000
10.11
10.17
9.363
9.518
158,474,320
-0.64(-6.27%)
Oct 13, 2000
10.18
10.37
9.849
10.15
138,310,496
-0.12(-1.16%)
Oct 12, 2000
10.64
10.75
10.17
10.27
119,385,520
-0.26(-2.46%)
Oct 11, 2000
10.20
10.76
10.20
10.53
133,923,304
+0.22(+2.18%)
Oct 10, 2000
10.19
10.50
10.17
10.31
82,130,776
+0.07(+0.68%)
Oct 09, 2000
10.51
10.53
10.01
10.24
77,178,280
-0.26(-2.47%)
Oct 06, 2000
10.54
10.72
10.34
10.50
81,770,576
+0.03(+0.32%)
Oct 05, 2000
10.49
10.82
10.44
10.46
107,316,968
-0.01(-0.11%)
Oct 04, 2000
10.65
10.69
10.30
10.47
180,565,648
-0.21(-1.98%)
Oct 03, 2000
11.25
11.30
10.67
10.69
112,973,448
-0.49(-4.35%)
Oct 02, 2000
11.43
11.49
11.00
11.17
77,494,272
-0.22(-1.96%)
Sep 29, 2000
11.52
11.58
11.08
11.39
97,993,424
-0.19(-1.63%)
Sep 28, 2000
11.49
11.69
11.45
11.58
69,287,312
+0.13(+1.12%)
Sep 27, 2000
11.99
12.01
11.30
11.45
140,473,264
-0.39(-3.29%)
Sep 26, 2000
11.51
12.44
11.42
11.84
206,040,576
+0.27(+2.35%)
Sep 25, 2000
11.95
12.00
11.42
11.57
70,774,408
-0.38(-3.16%)
Sep 22, 2000
11.55
12.00
11.52
11.95
111,785,936
-0.18(-1.46%)
Sep 21, 2000
12.09
12.30
12.01
12.13
64,777,320
-0.01(-0.09%)
Sep 20, 2000
12.26
12.28
11.94
12.14
89,706,800
-0.14(-1.15%)
Sep 19, 2000
12.02
12.42
11.97
12.28
104,950,688
+0.38(+3.17%)
Sep 18, 2000
12.14
12.21
11.75
11.90
91,356,128
-0.22(-1.85%)
Sep 15, 2000
12.36
12.40
11.96
12.13
132,215,480
-0.31(-2.46%)
Sep 14, 2000
12.98
12.99
12.41
12.43
103,881,208
-0.46(-3.58%)
Sep 13, 2000
12.76
12.99
12.69
12.89
53,916,656
+0.02(+0.19%)
Sep 12, 2000
12.99
13.09
12.78
12.87
61,904,484
-0.13(-1.00%)
Sep 11, 2000
13.06
13.17
12.86
13.00
64,172,580
-0.09(-0.72%)
Sep 08, 2000
13.29
13.39
13.07
13.09
75,042,504
-0.14(-1.07%)
Sep 07, 2000
13.22
13.61
13.12
13.24
147,824,864
+0.12(+0.89%)
Sep 06, 2000
13.24
13.36
13.09
13.12
83,314,576
-0.13(-0.97%)
Sep 05, 2000
13.22
13.36
13.19
13.25
67,163,184
-0.01(-0.10%)
Sep 01, 2000
13.22
13.34
13.17
13.26
49,794,648
+0.07(+0.54%)
Aug 31, 2000
13.39
13.60
13.17
13.19
96,037,352
-0.04(-0.27%)
Aug 30, 2000
13.36
13.40
13.17
13.22
70,793,728
-0.18(-1.33%)
Aug 29, 2000
13.45
13.74
13.39
13.40
78,602,920
-0.07(-0.52%)
Aug 28, 2000
13.26
13.63
13.25
13.47
74,661,400
+0.13(+0.98%)
Aug 25, 2000
13.36
13.54
13.33
13.34
69,775,600
-0.09(-0.70%)
Aug 24, 2000
13.34
13.45
13.21
13.44
56,114,088
+0.07(+0.52%)
Aug 23, 2000
13.38
13.44
13.29
13.37
48,599,728
-0.09(-0.70%)
Aug 22, 2000
13.38
13.69
13.27
13.46
72,023,584
+0.12(+0.89%)
Aug 21, 2000
13.36
13.38
13.24
13.34
45,149,680
-0.07(-0.54%)
Aug 18, 2000
13.44
13.50
13.22
13.41
72,037,608
-0.11(-0.78%)
Aug 17, 2000
13.44
13.60
13.33
13.52
47,787,236
+0.11(+0.79%)
Aug 16, 2000
13.58
13.65
13.33
13.41
59,515,968
-0.12(-0.87%)
Aug 15, 2000
13.60
13.79
13.51
13.53
53,876,164
-0.11(-0.79%)
Aug 14, 2000
13.66
13.86
13.48
13.64
70,698,720
-0.05(-0.34%)
Aug 11, 2000
13.69
13.73
13.53
13.69
47,147,828
-0.03(-0.25%)
Aug 10, 2000
13.94
13.99
13.56
13.72
64,822,044
-0.31(-2.20%)
Aug 09, 2000
13.93
14.14
13.81
14.03
84,617,736
+0.02(+0.18%)
Aug 08, 2000
13.24
14.11
13.22
14.00
182,663,568
+0.78(+5.89%)
Aug 07, 2000
13.26
13.44
13.18
13.22
69,792,008
+0.17(+1.27%)
Aug 04, 2000
13.12
13.20
12.88
13.06
50,426,644
-0.21(-1.61%)
Aug 03, 2000
12.88
13.29
12.87
13.27
72,176,024
+0.17(+1.27%)
Aug 02, 2000
12.95
13.31
12.94
13.11
63,873,520
+0.13(+0.99%)
Aug 01, 2000
13.21
13.24
12.88
12.98
62,410,504
-0.21(-1.60%)
Jul 31, 2000
13.26
13.44
13.08
13.19
93,004,936
+0.02(+0.17%)
Jul 28, 2000
13.40
13.57
13.15
13.17
100,100,080
+0.06(+0.46%)
Jul 27, 2000
12.82
13.25
12.75
13.11
98,369,232
+0.29(+2.30%)
Jul 26, 2000
13.05
13.13
12.71
12.81
113,013,944
-0.22(-1.72%)
Jul 25, 2000
13.38
13.41
12.92
13.04
84,939,296
-0.29(-2.21%)
Jul 24, 2000
13.61
13.63
13.22
13.33
74,322,648
-0.33(-2.42%)
Jul 21, 2000
14.12
14.17
13.58
13.66
74,236,632
-0.47(-3.34%)
Jul 20, 2000
13.87
14.22
13.81
14.13
72,370,808
+0.32(+2.31%)
Jul 19, 2000
14.37
14.64
13.76
13.81
185,159,008
-1.02(-6.85%)
Jul 18, 2000
14.66
15.02
14.63
14.83
93,446,112
+0.06(+0.40%)
Jul 17, 2000
14.78
15.03
14.64
14.77
71,447,432
-0.14(-0.95%)
Jul 14, 2000
15.02
15.07
14.82
14.91
67,726,112
-0.19(-1.25%)
Jul 13, 2000
14.89
15.11
14.62
15.10
106,977,944
-0.07(-0.46%)
Jul 12, 2000
14.78
15.30
14.58
15.17
77,239,944
+0.22(+1.50%)
Jul 11, 2000
14.89
15.21
14.83
14.95
49,179,324
-0.06(-0.40%)
Jul 10, 2000
15.24
15.36
14.99
15.01
69,723,200
-0.48(-3.12%)
Jul 07, 2000
15.35
15.66
15.22
15.49
71,659,680
+0.20(+1.31%)
Jul 06, 2000
14.90
15.43
14.83
15.29
63,349,504
+0.46(+3.11%)
Jul 05, 2000
15.09
15.09
14.78
14.83
46,082,328
-0.28(-1.88%)
Jul 03, 2000
15.06
15.13
14.99
15.11
20,821,498
+0.00(+0.00%)
Jun 30, 2000
14.56
15.11
14.49
15.11
69,282,016
+0.53(+3.64%)
Jun 29, 2000
14.78
14.91
14.56
14.58
50,878,676
-0.33(-2.22%)
Jun 28, 2000
14.93
15.13
14.85
14.91
49,568,896
+0.02(+0.16%)
Jun 27, 2000
14.97
15.14
14.81
14.89
41,115,804
-0.13(-0.87%)
Jun 26, 2000
14.64
15.14
14.64
15.02
63,897,076
+0.34(+2.33%)
Jun 23, 2000
15.10
15.13
14.55
14.68
65,914,544
-0.41(-2.73%)
Jun 22, 2000
15.37
15.49
14.98
15.09
115,542,192
-0.16(-1.02%)
Jun 21, 2000
14.55
15.53
14.54
15.24
212,253,104
+1.09(+7.67%)
Jun 20, 2000
13.96
14.22
13.93
14.16
82,407,072
+0.24(+1.70%)
Jun 19, 2000
13.71
13.94
13.60
13.92
61,671,060
+0.21(+1.56%)
Jun 16, 2000
13.72
13.81
13.51
13.71
90,923,152
+0.04(+0.26%)
Jun 15, 2000
13.38
13.73
13.34
13.67
86,797,176
+0.35(+2.65%)
Jun 14, 2000
13.19
13.41
13.13
13.32
105,852,104
+0.50(+3.88%)
Jun 13, 2000
12.61
12.85
12.49
12.82
58,606,880
+0.19(+1.50%)
Jun 12, 2000
13.04
13.04
12.54
12.63
65,185,416
-0.37(-2.82%)
Jun 09, 2000
13.15
13.17
12.91
13.00
47,254,484
+0.00(+0.00%)
Jun 08, 2000
13.52
13.63
12.89
13.00
125,401,136
-0.32(-2.40%)
Jun 07, 2000
13.08
13.37
12.68
13.32
100,980,056
+0.17(+1.26%)
Jun 06, 2000
12.88
13.20
12.81
13.15
131,029,560
+0.52(+4.11%)
Jun 05, 2000
12.47
12.92
12.47
12.63
85,219,040
+0.11(+0.84%)
Jun 02, 2000
12.47
12.61
12.28
12.53
106,475,096
+0.33(+2.71%)
Jun 01, 2000
12.16
12.47
12.06
12.20
125,059,200
+0.38(+3.20%)
May 31, 2000
12.02
12.03
11.72
11.82
72,738,152
-0.15(-1.29%)
May 30, 2000
11.80
12.11
11.71
11.97
90,692,640
+0.37(+3.16%)
May 26, 2000
11.72
11.83
11.41
11.61
73,867,968
-0.01(-0.10%)
May 25, 2000
12.20
12.23
11.55
11.62
124,849,592
-0.77(-6.19%)
May 24, 2000
11.93
12.57
11.90
12.39
113,116,888
+0.45(+3.75%)
May 23, 2000
12.07
12.39
11.91
11.94
76,701,368
-0.19(-1.56%)
May 22, 2000
12.30
12.33
11.80
12.13
92,569,840
-0.16(-1.34%)
May 19, 2000
12.35
12.46
12.19
12.29
88,101,136
-0.21(-1.71%)
May 18, 2000
12.86
12.86
12.44
12.50
70,981,104
-0.28(-2.22%)
May 17, 2000
13.01
13.06
12.71
12.79
70,453,912
-0.34(-2.60%)
May 16, 2000
13.14
13.34
13.05
13.13
64,060,632
+0.02(+0.19%)
May 15, 2000
13.04
13.12
12.85
13.11
44,858,560
+0.11(+0.81%)
May 12, 2000
12.93
13.18
12.89
13.00
50,133,672
+0.18(+1.39%)
May 11, 2000
12.59
12.87
12.42
12.82
77,267,200
+0.32(+2.54%)
May 10, 2000
12.80
12.82
12.42
12.50
89,638,784
-0.31(-2.39%)
May 09, 2000
13.26
13.31
12.75
12.81
80,426,656
-0.38(-2.86%)
May 08, 2000
13.40
13.48
13.17
13.19
47,886,216
-0.25(-1.84%)
May 05, 2000
13.27
13.57
13.20
13.44
48,170,192
+0.13(+0.96%)
May 04, 2000
13.28
13.46
13.09
13.31
57,320,652
-0.02(-0.17%)
May 03, 2000
13.29
13.38
13.00
13.33
73,249,728
+0.13(+0.99%)
May 02, 2000
13.76
13.89
13.13
13.20
129,305,600
-0.67(-4.86%)
May 01, 2000
13.77
13.98
13.54
13.87
142,663,808
+0.70(+5.29%)
Apr 28, 2000
13.37
13.41
12.89
13.18
103,324,904
-0.01(-0.09%)
Apr 27, 2000
12.74
13.21
12.73
13.19
102,778,656
+0.34(+2.66%)
Apr 26, 2000
13.22
13.44
12.73
12.85
141,711,312
-0.26(-1.97%)
Apr 25, 2000
12.99
13.13
12.78
13.11
211,085,712
+0.52(+4.13%)
Apr 24, 2000
12.71
12.85
12.28
12.59
415,040,256
-2.33(-15.61%)
Apr 20, 2000
14.85
15.09
14.64
14.91
69,323,040
+0.05(+0.32%)
Apr 19, 2000
15.39
15.40
14.76
14.87
71,080,352
-0.35(-2.32%)
Apr 18, 2000
14.45
15.48
14.33
15.22
121,469,680
+0.89(+6.18%)
Apr 17, 2000
14.03
14.36
13.79
14.33
158,491,792
+0.33(+2.36%)
Apr 14, 2000
14.95
15.02
13.84
14.00
200,103,024
-0.97(-6.47%)
Apr 13, 2000
15.28
15.54
14.93
14.97
124,806,456
-0.02(-0.15%)
Apr 12, 2000
15.51
15.54
14.88
14.99
202,466,416
-0.85(-5.37%)
Apr 11, 2000
16.08
16.26
15.78
15.85
95,225,392
-0.41(-2.55%)
Apr 10, 2000
16.74
16.74
16.25
16.26
80,303,592
-0.57(-3.37%)
Apr 07, 2000
16.44
16.88
16.06
16.83
109,320,672
+0.58(+3.56%)
Apr 06, 2000
16.60
16.63
16.11
16.25
87,893,912
-0.07(-0.43%)
Apr 05, 2000
16.67
16.72
16.22
16.32
109,683,256
-0.41(-2.47%)
Apr 04, 2000
17.30
17.38
16.05
16.73
239,836,544
-0.44(-2.54%)
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
.