Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsoft
(NQ:
MSFT
)
420.99
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 28, 2003
17.94
18.19
17.80
17.91
74,876,528
+0.09(+0.51%)
Feb 27, 2003
18.06
18.30
17.61
17.82
99,818,304
-0.02(-0.13%)
Feb 26, 2003
18.19
18.49
17.82
17.84
75,552,176
-0.44(-2.40%)
Feb 25, 2003
17.79
18.34
17.67
18.28
90,130,400
+0.09(+0.50%)
Feb 24, 2003
18.47
18.52
18.02
18.19
82,575,584
-0.42(-2.27%)
Feb 21, 2003
18.36
18.74
17.91
18.61
75,230,896
+0.37(+2.03%)
Feb 20, 2003
18.72
18.79
18.21
18.24
67,349,624
-0.29(-1.59%)
Feb 19, 2003
18.76
18.80
18.27
18.54
62,063,912
-0.32(-1.72%)
Feb 18, 2003
18.61
18.89
18.44
18.86
75,974,952
+9.74(+106.71%)
Feb 14, 2003
8.927
9.163
8.836
9.125
119,683,032
+0.25(+2.79%)
Feb 13, 2003
8.768
8.902
8.715
8.878
97,335,752
+0.10(+1.18%)
Feb 12, 2003
8.795
8.899
8.740
8.774
94,367,704
+0.00(+0.00%)
Feb 11, 2003
8.936
9.006
8.691
8.774
111,539,232
-0.18(-1.98%)
Feb 10, 2003
8.842
8.978
8.793
8.951
98,028,080
+0.15(+1.72%)
Feb 07, 2003
9.046
9.059
8.768
8.800
99,518,848
-0.16(-1.77%)
Feb 06, 2003
8.853
8.997
8.797
8.959
110,242,448
+0.09(+0.98%)
Feb 05, 2003
9.036
9.169
8.829
8.872
133,743,336
-0.07(-0.76%)
Feb 04, 2003
9.031
9.057
8.857
8.940
108,314,216
-0.23(-2.55%)
Feb 03, 2003
9.055
9.276
8.967
9.174
106,031,608
+0.21(+2.32%)
Jan 31, 2003
8.965
9.135
8.885
8.967
141,400,176
-0.15(-1.62%)
Jan 30, 2003
9.477
9.479
9.104
9.114
116,283,608
-0.32(-3.35%)
Jan 29, 2003
9.207
9.454
9.055
9.429
141,434,064
+0.21(+2.23%)
Jan 28, 2003
9.388
9.390
9.174
9.224
113,999,416
-0.07(-0.71%)
Jan 27, 2003
9.318
9.560
9.146
9.290
151,959,968
-0.13(-1.36%)
Jan 24, 2003
9.830
9.834
9.390
9.418
136,330,288
-0.46(-4.65%)
Jan 23, 2003
9.815
9.926
9.722
9.877
94,446,576
+0.24(+2.51%)
Jan 22, 2003
9.747
9.900
9.618
9.635
115,053,784
-0.06(-0.64%)
Jan 21, 2003
9.800
9.853
9.690
9.698
114,010,000
-0.02(-0.25%)
Jan 17, 2003
10.00
10.01
9.694
9.722
206,262,624
-0.73(-7.03%)
Jan 16, 2003
10.64
10.70
10.41
10.46
107,674,024
-0.17(-1.63%)
Jan 15, 2003
10.77
10.83
10.62
10.63
78,895,496
-0.13(-1.23%)
Jan 14, 2003
10.64
10.77
10.62
10.76
71,728,520
+0.11(+1.03%)
Jan 13, 2003
10.68
10.72
10.54
10.65
80,477,040
+0.09(+0.84%)
Jan 10, 2003
10.41
10.64
10.37
10.56
89,623,864
+0.02(+0.20%)
Jan 09, 2003
10.34
10.56
10.30
10.54
81,787,320
+0.30(+2.89%)
Jan 08, 2003
10.46
10.49
10.22
10.25
85,436,840
-0.29(-2.80%)
Jan 07, 2003
10.38
10.58
10.33
10.54
106,544,504
+0.19(+1.88%)
Jan 06, 2003
10.21
10.43
10.16
10.35
78,675,304
+0.19(+1.82%)
Jan 03, 2003
10.12
10.16
9.991
10.16
73,502,200
+0.01(+0.13%)
Jan 02, 2003
9.881
10.15
9.770
10.15
88,690,976
+0.38(+3.91%)
Dec 31, 2002
9.964
10.01
9.684
9.768
77,024,688
-0.20(-1.99%)
Dec 30, 2002
10.02
10.06
9.875
9.966
63,541,848
-0.04(-0.42%)
Dec 27, 2002
10.07
10.20
9.994
10.01
54,109,736
-0.08(-0.79%)
Dec 26, 2002
10.21
10.33
10.05
10.09
49,261,884
-0.08(-0.80%)
Dec 24, 2002
10.12
10.25
10.11
10.17
24,329,240
-0.03(-0.33%)
Dec 23, 2002
10.02
10.26
9.994
10.20
64,572,392
+0.18(+1.81%)
Dec 20, 2002
10.11
10.15
10.00
10.02
130,068,152
-0.01(-0.13%)
Dec 19, 2002
10.06
10.34
9.991
10.03
109,414,888
-0.08(-0.79%)
Dec 18, 2002
10.17
10.28
9.974
10.11
82,980,096
-0.16(-1.53%)
Dec 17, 2002
10.28
10.39
10.16
10.27
65,566,680
-0.02(-0.22%)
Dec 16, 2002
10.01
10.31
9.951
10.29
79,580,672
+0.37(+3.77%)
Dec 13, 2002
10.14
10.15
9.917
9.919
86,335,856
-0.32(-3.08%)
Dec 12, 2002
10.39
10.40
10.14
10.23
73,098,872
-0.09(-0.90%)
Dec 11, 2002
10.17
10.39
10.12
10.33
91,550,512
+0.12(+1.20%)
Dec 10, 2002
10.12
10.29
10.10
10.20
84,330,872
+0.09(+0.90%)
Dec 09, 2002
10.39
10.43
10.11
10.11
84,506,336
-0.37(-3.50%)
Dec 06, 2002
10.37
10.53
10.24
10.48
94,837,464
+0.02(+0.24%)
Dec 05, 2002
10.76
10.79
10.45
10.46
90,557,544
-0.23(-2.12%)
Dec 04, 2002
10.60
10.85
10.55
10.68
111,009,936
-0.03(-0.30%)
Dec 03, 2002
10.82
10.84
10.66
10.71
77,353,648
-0.19(-1.70%)
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
.