Microstrategy Cl A (NQ: MSTR )

244.50 -2.81 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.075 8.303 8.004 8.299 1,144,020 +0.29(+3.67%)
Jul 29, 2010 8.222 8.222 8.004 8.005 1,378,440 -0.15(-1.88%)
Jul 28, 2010 8.262 8.347 8.128 8.158 928,780 -0.13(-1.62%)
Jul 27, 2010 8.189 8.322 8.165 8.292 1,757,860 +0.15(+1.87%)
Jul 26, 2010 8.186 8.244 8.116 8.140 1,076,720 -0.01(-0.12%)
Jul 23, 2010 7.954 8.175 7.950 8.150 1,099,060 +0.15(+1.88%)
Jul 22, 2010 8.024 8.091 7.921 8.000 1,476,980 +0.08(+0.95%)
Jul 21, 2010 8.127 8.155 7.925 7.925 1,212,990 -0.13(-1.61%)
Jul 20, 2010 7.646 8.071 7.646 8.055 2,048,450 +0.33(+4.29%)
Jul 19, 2010 7.588 7.740 7.465 7.724 2,568,720 +0.16(+2.05%)
Jul 16, 2010 7.752 7.836 7.557 7.569 3,310,310 -0.19(-2.50%)
Jul 15, 2010 7.897 7.916 7.720 7.763 1,234,690 -0.11(-1.33%)
Jul 14, 2010 7.849 7.985 7.849 7.868 938,970 -0.06(-0.71%)
Jul 13, 2010 7.797 7.954 7.726 7.924 1,709,620 +0.20(+2.62%)
Jul 12, 2010 7.533 7.736 7.533 7.722 1,490,330 +0.18(+2.37%)
Jul 09, 2010 7.505 7.696 7.502 7.543 1,629,680 +0.05(+0.61%)
Jul 08, 2010 7.546 7.593 7.475 7.497 2,824,080 +0.00(+0.03%)
Jul 07, 2010 7.481 7.564 7.439 7.495 1,701,120 +0.04(+0.50%)
Jul 06, 2010 7.560 7.796 7.418 7.458 1,070,940 +0.01(+0.13%)
Jul 02, 2010 7.493 7.550 7.419 7.448 538,100 +0.02(+0.22%)
Jul 01, 2010 7.480 7.567 7.368 7.432 1,020,010 -0.08(-1.03%)
Jun 30, 2010 7.529 7.714 7.509 7.509 914,910 -0.04(-0.56%)
Jun 29, 2010 7.535 7.763 7.465 7.551 2,668,650 -0.05(-0.63%)
Jun 25, 2010 7.602 7.650 7.449 7.599 1,077,310 +0.03(+0.37%)
Jun 24, 2010 7.722 7.786 7.555 7.571 483,540 -0.20(-2.51%)
Jun 23, 2010 7.790 7.820 7.634 7.766 797,930 -0.00(-0.03%)
Jun 22, 2010 7.923 7.999 7.752 7.768 771,750 -0.15(-1.87%)
Jun 21, 2010 7.955 8.102 7.870 7.916 1,300,740 +0.07(+0.83%)
Jun 18, 2010 7.907 7.972 7.820 7.851 1,094,040 -0.01(-0.13%)
Jun 17, 2010 7.815 7.953 7.764 7.861 614,610 +0.05(+0.61%)
Jun 16, 2010 7.676 7.839 7.619 7.813 852,980 +0.08(+0.98%)
Jun 15, 2010 7.630 7.760 7.601 7.737 988,350 +0.16(+2.06%)
Jun 14, 2010 7.645 7.807 7.521 7.581 621,720 +0.01(+0.15%)
Jun 11, 2010 7.379 7.629 7.162 7.570 1,262,510 +0.07(+0.95%)
Jun 10, 2010 7.380 7.499 7.380 7.499 884,520 +0.23(+3.11%)
Jun 09, 2010 7.287 7.423 7.172 7.273 1,598,070 +0.05(+0.65%)
Jun 08, 2010 7.330 7.410 7.129 7.226 1,688,040 -0.09(-1.22%)
Jun 07, 2010 7.499 7.563 7.293 7.315 1,407,160 -0.14(-1.94%)
Jun 04, 2010 7.545 7.708 7.460 7.460 1,104,420 -0.29(-3.75%)
Jun 03, 2010 7.700 7.828 7.634 7.751 1,230,620 +0.14(+1.85%)
Jun 02, 2010 7.510 7.646 7.404 7.610 1,589,520 +0.10(+1.35%)
Jun 01, 2010 7.644 7.763 7.327 7.509 1,677,080 -0.20(-2.56%)
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%)
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.