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

Microstrategy Cl A (NQ: MSTR )

176.22 +10.24 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2007 11.53 11.55 11.31 11.38 2,107,760 -0.21(-1.85%)
Apr 27, 2007 11.70 11.84 11.58 11.59 3,117,750 -0.16(-1.36%)
Apr 26, 2007 11.58 11.95 11.47 11.75 4,016,570 +0.14(+1.22%)
Apr 25, 2007 11.59 11.71 11.46 11.61 2,785,150 -0.04(-0.39%)
Apr 24, 2007 11.65 11.80 11.51 11.65 2,641,580 +0.04(+0.32%)
Apr 23, 2007 11.67 11.88 11.60 11.62 2,450,670 -0.10(-0.81%)
Apr 20, 2007 11.95 11.95 11.65 11.71 3,381,110 -0.11(-0.93%)
Apr 19, 2007 11.76 11.94 11.64 11.82 1,991,090 +0.01(+0.09%)
Apr 18, 2007 11.65 11.91 11.65 11.81 2,699,650 +0.16(+1.35%)
Apr 17, 2007 11.93 11.93 11.63 11.65 4,017,560 -0.24(-1.99%)
Apr 16, 2007 11.49 11.89 11.49 11.89 2,810,830 +0.32(+2.79%)
Apr 13, 2007 11.59 11.70 11.45 11.57 4,832,050 -0.04(-0.34%)
Apr 12, 2007 11.93 12.05 11.54 11.61 7,803,520 -0.82(-6.62%)
Apr 11, 2007 12.39 12.46 12.28 12.43 1,468,660 +0.04(+0.35%)
Apr 10, 2007 12.28 12.41 12.27 12.38 1,082,060 +0.07(+0.54%)
Apr 09, 2007 12.43 12.48 12.25 12.32 1,798,180 -0.09(-0.74%)
Apr 05, 2007 12.60 12.60 12.28 12.41 2,507,770 -0.19(-1.52%)
Apr 04, 2007 12.72 12.78 12.58 12.60 2,311,240 -0.09(-0.74%)
Apr 03, 2007 12.66 12.76 12.65 12.70 1,216,810 +0.06(+0.47%)
Apr 02, 2007 12.63 12.74 12.57 12.64 890,050 -0.00(-0.02%)
Mar 30, 2007 12.73 12.88 12.60 12.64 1,155,530 -0.11(-0.83%)
Mar 29, 2007 12.77 12.80 12.61 12.74 1,215,400 +0.05(+0.37%)
Mar 28, 2007 12.75 12.83 12.61 12.70 1,513,250 -0.13(-1.00%)
Mar 27, 2007 12.82 12.85 12.72 12.83 1,390,460 -0.06(-0.50%)
Mar 26, 2007 12.86 12.94 12.76 12.89 1,433,090 +0.01(+0.09%)
Mar 23, 2007 12.85 13.03 12.84 12.88 1,457,090 -0.02(-0.17%)
Mar 22, 2007 13.00 13.08 12.81 12.90 2,269,760 +0.00(+0.02%)
Mar 21, 2007 12.61 12.98 12.52 12.90 2,174,570 +0.26(+2.04%)
Mar 20, 2007 12.35 12.66 12.35 12.64 1,649,500 +0.24(+1.94%)
Mar 19, 2007 12.31 12.44 12.23 12.40 1,869,710 +0.14(+1.17%)
Mar 16, 2007 12.40 12.43 12.16 12.26 1,935,500 -0.14(-1.16%)
Mar 15, 2007 12.37 12.46 12.26 12.40 990,230 +0.00(+0.01%)
Mar 14, 2007 12.36 12.40 12.05 12.40 3,222,580 +0.09(+0.74%)
Mar 13, 2007 12.66 12.65 12.30 12.31 2,675,320 -0.35(-2.76%)
Mar 12, 2007 12.64 12.69 12.37 12.66 2,173,010 +0.27(+2.19%)
Mar 09, 2007 12.50 12.53 12.17 12.39 2,128,990 -0.07(-0.55%)
Mar 08, 2007 12.42 12.58 12.35 12.46 1,481,000 +0.18(+1.47%)
Mar 07, 2007 12.47 12.51 12.28 12.28 2,851,490 -0.25(-1.96%)
Mar 06, 2007 12.39 12.57 12.36 12.52 1,584,940 +0.29(+2.38%)
Mar 05, 2007 12.27 12.46 12.21 12.23 1,865,500 -0.11(-0.92%)
Mar 02, 2007 12.44 12.56 12.27 12.34 1,990,350 -0.18(-1.45%)
Mar 01, 2007 12.29 12.72 12.09 12.53 2,320,490 -0.08(-0.65%)
Feb 28, 2007 12.61 12.66 12.21 12.61 2,360,300 +0.10(+0.78%)
Feb 27, 2007 12.96 13.06 12.43 12.51 3,718,830 -0.73(-5.51%)
Feb 26, 2007 12.86 13.31 12.84 13.24 4,374,720 +0.45(+3.48%)
Feb 23, 2007 12.69 12.84 12.61 12.79 1,058,340 +0.06(+0.46%)
Feb 22, 2007 12.55 12.76 12.52 12.74 1,437,150 +0.15(+1.21%)
Feb 21, 2007 12.66 12.68 12.41 12.58 2,092,690 -0.17(-1.35%)
Feb 20, 2007 12.64 12.82 12.41 12.76 1,652,270 +0.12(+0.92%)
Feb 16, 2007 12.64 12.75 12.47 12.64 1,732,040 +0.00(+0.00%)
Feb 15, 2007 12.54 12.65 12.43 12.64 1,739,030 +0.04(+0.32%)
Feb 14, 2007 12.41 12.77 12.37 12.60 2,873,830 +0.21(+1.73%)
Feb 13, 2007 12.32 12.46 12.32 12.39 1,526,900 +0.06(+0.51%)
Feb 12, 2007 12.44 12.47 12.26 12.32 1,760,830 -0.16(-1.27%)
Feb 09, 2007 12.60 12.66 12.43 12.48 1,665,500 -0.12(-0.95%)
Feb 08, 2007 12.54 12.64 12.45 12.60 1,298,070 +0.06(+0.47%)
Feb 07, 2007 12.50 12.64 12.44 12.54 1,887,480 +0.00(+0.02%)
Feb 06, 2007 12.10 12.57 12.10 12.54 3,226,340 +0.43(+3.55%)
Feb 05, 2007 12.30 12.32 11.96 12.11 2,912,580 -0.20(-1.63%)
Feb 02, 2007 12.20 12.46 12.19 12.31 2,799,380 +0.07(+0.55%)
Feb 01, 2007 12.14 12.27 12.02 12.24 2,316,140 +0.10(+0.85%)
Jan 31, 2007 12.15 12.29 12.02 12.14 2,793,030 -0.03(-0.27%)
Jan 30, 2007 12.18 12.29 12.04 12.18 2,627,270 +0.05(+0.40%)
Jan 29, 2007 12.87 12.90 11.84 12.13 9,234,380 -0.47(-3.72%)
Jan 26, 2007 12.46 12.84 12.37 12.59 2,609,750 +0.21(+1.65%)
Jan 25, 2007 12.40 12.63 12.19 12.39 4,100,540 +0.02(+0.15%)
Jan 24, 2007 12.17 12.47 12.15 12.37 2,949,200 +0.34(+2.85%)
Jan 23, 2007 12.03 12.12 11.97 12.03 1,643,260 -0.00(-0.01%)
Jan 22, 2007 12.24 12.24 11.79 12.03 2,920,990 -0.16(-1.30%)
Jan 19, 2007 11.84 12.25 11.80 12.19 3,624,780 +0.35(+2.93%)
Jan 18, 2007 12.42 12.43 11.82 11.84 4,218,570 -0.56(-4.50%)
Jan 17, 2007 12.08 12.55 11.99 12.40 3,083,170 +0.34(+2.84%)
Jan 16, 2007 12.22 12.31 12.04 12.05 1,411,090 -0.16(-1.32%)
Jan 12, 2007 12.23 12.31 11.99 12.22 1,256,470 +0.01(+0.05%)
Jan 11, 2007 11.95 12.33 11.95 12.21 2,812,940 +0.23(+1.95%)
Jan 10, 2007 11.94 12.02 11.81 11.98 2,029,620 -0.04(-0.32%)
Jan 09, 2007 11.78 12.06 11.69 12.02 2,583,580 +0.19(+1.62%)
Jan 08, 2007 11.54 11.88 11.51 11.82 2,584,770 +0.27(+2.32%)
Jan 05, 2007 11.70 11.79 11.54 11.56 2,665,370 -0.18(-1.50%)
Jan 04, 2007 11.44 11.79 11.33 11.73 2,236,450 +0.19(+1.68%)
Jan 03, 2007 11.44 11.75 11.38 11.54 2,276,940 +0.14(+1.20%)
Dec 29, 2006 11.65 11.78 11.40 11.40 1,620,640 -0.26(-2.20%)
Dec 28, 2006 11.71 11.78 11.56 11.66 1,172,620 -0.03(-0.28%)
Dec 27, 2006 11.68 11.78 11.56 11.69 914,490 +0.08(+0.66%)
Dec 26, 2006 11.45 11.71 11.45 11.61 944,770 +0.13(+1.17%)
Dec 22, 2006 11.55 11.62 11.47 11.48 1,149,840 -0.10(-0.86%)
Dec 21, 2006 11.56 11.83 11.50 11.58 2,417,010 +0.06(+0.52%)
Dec 20, 2006 11.61 11.76 11.41 11.52 2,102,740 -0.11(-0.90%)
Dec 19, 2006 11.20 11.68 11.12 11.62 3,985,950 +0.39(+3.51%)
Dec 18, 2006 11.31 11.38 11.16 11.23 2,536,710 -0.08(-0.69%)
Dec 15, 2006 11.56 11.62 11.30 11.31 3,237,090 -0.20(-1.71%)
Dec 14, 2006 11.69 11.86 11.48 11.51 2,447,360 -0.19(-1.59%)
Dec 13, 2006 11.71 11.79 11.55 11.69 1,481,990 -0.01(-0.07%)
Dec 12, 2006 11.75 11.88 11.58 11.70 2,097,740 -0.10(-0.83%)
Dec 11, 2006 11.60 11.99 11.60 11.80 2,289,460 +0.18(+1.53%)
Dec 08, 2006 11.73 11.87 11.61 11.62 3,530,420 -0.16(-1.34%)
Dec 07, 2006 12.01 12.17 11.76 11.78 2,096,880 -0.25(-2.10%)
Dec 06, 2006 12.08 12.22 11.97 12.03 1,857,280 -0.15(-1.24%)
Dec 05, 2006 12.26 12.33 12.15 12.18 1,671,520 -0.08(-0.65%)
Dec 04, 2006 11.90 12.29 11.90 12.26 2,131,490 +0.36(+2.99%)
Dec 01, 2006 11.82 11.96 11.70 11.91 2,331,920 +0.06(+0.50%)
Nov 30, 2006 11.97 12.03 11.73 11.85 3,885,000 -0.12(-1.01%)
Nov 29, 2006 12.27 12.27 11.89 11.97 3,115,560 -0.17(-1.38%)
Nov 28, 2006 12.13 12.27 11.88 12.14 3,159,670 +0.05(+0.41%)
Nov 27, 2006 12.52 12.53 12.03 12.09 3,681,900 -0.51(-4.04%)
Nov 24, 2006 12.50 12.66 12.44 12.60 507,280 -0.03(-0.24%)
Nov 22, 2006 12.65 12.80 12.56 12.63 1,052,390 -0.02(-0.19%)
Nov 21, 2006 12.41 12.71 12.41 12.65 2,244,550 +0.22(+1.74%)
Nov 20, 2006 12.43 12.56 12.32 12.43 3,479,760 -0.06(-0.44%)
Nov 17, 2006 12.47 12.53 12.31 12.49 3,023,450 +0.01(+0.10%)
Nov 16, 2006 12.79 12.90 12.32 12.48 5,432,260 -0.29(-2.27%)
Nov 15, 2006 12.93 12.99 12.70 12.77 2,154,550 -0.15(-1.16%)
Nov 14, 2006 12.76 12.93 12.63 12.92 3,227,630 +0.16(+1.22%)
Nov 13, 2006 12.52 12.78 12.49 12.76 4,684,960 +0.26(+2.06%)
Nov 10, 2006 11.90 12.51 11.87 12.50 7,522,160 +0.63(+5.32%)
Nov 09, 2006 12.04 12.09 11.77 11.87 3,355,830 -0.11(-0.91%)
Nov 08, 2006 11.82 12.16 11.80 11.98 2,657,210 +0.05(+0.42%)
Nov 07, 2006 11.89 12.08 11.82 11.93 3,138,370 +0.07(+0.58%)
Nov 06, 2006 11.93 11.96 11.83 11.86 2,039,100 -0.03(-0.26%)
Nov 03, 2006 11.93 12.00 11.70 11.89 2,576,520 -0.05(-0.40%)
Nov 02, 2006 11.72 11.94 11.66 11.94 2,025,720 +0.19(+1.63%)
Nov 01, 2006 11.85 12.10 11.69 11.75 2,739,460 -0.19(-1.57%)
Oct 31, 2006 11.89 12.10 11.87 11.94 3,400,940 +0.02(+0.20%)
Oct 30, 2006 12.02 12.04 11.72 11.91 3,064,730 -0.11(-0.90%)
Oct 27, 2006 11.50 12.23 11.46 12.02 6,597,040 +0.46(+4.02%)
Oct 26, 2006 11.12 11.60 10.99 11.55 3,531,420 +0.48(+4.36%)
Oct 25, 2006 10.97 11.10 10.95 11.07 2,925,990 +0.10(+0.91%)
Oct 24, 2006 11.11 11.14 10.94 10.97 1,861,010 -0.14(-1.29%)
Oct 23, 2006 11.06 11.20 10.90 11.12 1,897,510 +0.04(+0.34%)
Oct 20, 2006 11.06 11.12 10.86 11.08 2,959,760 +0.06(+0.54%)
Oct 19, 2006 10.93 11.07 10.83 11.02 2,296,150 +0.07(+0.69%)
Oct 18, 2006 10.96 11.10 10.86 10.94 1,929,050 -0.02(-0.15%)
Oct 17, 2006 11.00 11.01 10.74 10.96 2,537,310 -0.08(-0.77%)
Oct 16, 2006 11.04 11.14 10.95 11.04 2,491,150 +0.04(+0.38%)
Oct 13, 2006 10.86 11.02 10.83 11.00 2,214,600 +0.09(+0.82%)
Oct 12, 2006 10.89 10.93 10.77 10.91 2,369,940 +0.09(+0.83%)
Oct 11, 2006 10.71 10.91 10.68 10.82 3,087,400 +0.04(+0.37%)
Oct 10, 2006 10.83 10.87 10.70 10.78 4,832,210 +0.15(+1.37%)
Oct 09, 2006 10.42 10.67 10.35 10.63 2,527,430 +0.16(+1.49%)
Oct 06, 2006 10.42 10.52 10.33 10.48 3,368,470 +0.05(+0.53%)
Oct 05, 2006 10.38 10.48 10.29 10.42 1,840,140 +0.01(+0.11%)
Oct 04, 2006 10.07 10.51 10.01 10.41 2,430,590 +0.34(+3.40%)
Oct 03, 2006 9.959 10.22 9.875 10.07 1,877,840 +0.08(+0.78%)
Oct 02, 2006 10.13 10.18 9.935 9.993 2,220,660 -0.19(-1.87%)
Sep 29, 2006 10.02 10.25 9.946 10.18 2,565,070 +0.20(+1.98%)
Sep 28, 2006 10.04 10.11 9.855 9.985 2,520,760 -0.09(-0.87%)
Sep 27, 2006 9.871 10.20 9.839 10.07 2,915,870 +0.16(+1.61%)
Sep 26, 2006 9.786 9.966 9.748 9.913 2,420,070 +0.10(+1.05%)
Sep 25, 2006 9.653 9.900 9.583 9.810 2,024,440 +0.20(+2.07%)
Sep 22, 2006 9.693 9.717 9.508 9.611 1,567,440 -0.08(-0.82%)
Sep 21, 2006 9.872 9.935 9.670 9.690 1,804,140 -0.18(-1.79%)
Sep 20, 2006 9.683 10.04 9.667 9.867 3,484,980 +0.30(+3.08%)
Sep 19, 2006 9.633 9.663 9.433 9.572 3,081,010 -0.02(-0.19%)
Sep 18, 2006 9.550 9.739 9.500 9.590 2,644,350 +0.00(+0.01%)
Sep 15, 2006 9.644 9.790 9.540 9.589 3,260,610 +0.01(+0.15%)
Sep 14, 2006 9.408 9.575 9.369 9.575 2,006,910 +0.19(+2.04%)
Sep 13, 2006 9.462 9.500 9.336 9.384 2,708,950 -0.05(-0.50%)
Sep 12, 2006 9.309 9.509 9.202 9.431 3,250,470 +0.16(+1.76%)
Sep 11, 2006 9.048 9.287 8.943 9.268 2,906,030 +0.20(+2.17%)
Sep 08, 2006 8.915 9.125 8.915 9.071 1,544,860 +0.13(+1.42%)
Sep 07, 2006 9.049 9.057 8.850 8.944 2,402,000 -0.15(-1.69%)
Sep 06, 2006 9.152 9.235 9.070 9.098 2,091,040 -0.18(-1.94%)
Sep 05, 2006 9.203 9.341 9.105 9.278 1,823,560 +0.12(+1.28%)
Sep 01, 2006 9.125 9.205 9.111 9.161 1,208,030 +0.04(+0.45%)
Aug 31, 2006 9.152 9.218 9.098 9.120 1,659,310 -0.06(-0.66%)
Aug 30, 2006 9.187 9.225 9.086 9.181 1,827,870 +0.03(+0.29%)
Aug 29, 2006 9.136 9.162 8.938 9.154 3,375,640 +0.02(+0.19%)
Aug 28, 2006 8.988 9.179 8.988 9.137 2,553,170 +0.13(+1.47%)
Aug 25, 2006 9.053 9.110 8.946 9.005 2,353,750 -0.09(-1.02%)
Aug 24, 2006 9.088 9.172 9.000 9.098 2,381,000 +0.01(+0.14%)
Aug 23, 2006 9.226 9.266 8.995 9.085 2,499,130 -0.10(-1.10%)
Aug 22, 2006 9.077 9.296 9.076 9.187 3,531,440 +0.08(+0.84%)
Aug 21, 2006 9.249 9.366 9.075 9.110 2,882,980 -0.21(-2.23%)
Aug 18, 2006 9.176 9.335 8.966 9.318 4,431,000 +0.19(+2.06%)
Aug 17, 2006 8.974 9.274 8.936 9.130 4,073,070 +0.12(+1.35%)
Aug 16, 2006 8.894 9.054 8.735 9.008 4,033,570 +0.23(+2.64%)
Aug 15, 2006 8.650 8.825 8.590 8.776 4,942,010 +0.19(+2.18%)
Aug 14, 2006 8.811 8.845 8.510 8.589 7,238,310 -0.48(-5.29%)
Aug 11, 2006 9.066 9.106 8.903 9.069 2,763,600 -0.04(-0.40%)
Aug 10, 2006 8.765 9.205 8.765 9.105 5,892,380 +0.30(+3.42%)
Aug 09, 2006 8.785 8.930 8.732 8.804 4,658,700 +0.09(+1.03%)
Aug 08, 2006 8.660 8.825 8.617 8.714 4,175,450 +0.07(+0.81%)
Aug 07, 2006 8.635 8.749 8.542 8.644 1,884,080 -0.03(-0.35%)
Aug 04, 2006 8.845 8.932 8.566 8.674 5,294,940 -0.05(-0.61%)
Aug 03, 2006 8.561 8.853 8.430 8.727 5,243,720 +0.13(+1.56%)
Aug 02, 2006 8.214 8.593 8.214 8.593 5,818,550 +0.42(+5.10%)
Aug 01, 2006 8.226 8.226 8.028 8.176 4,484,430 -0.07(-0.84%)
Jul 31, 2006 8.415 8.459 8.236 8.245 8,130,140 -0.24(-2.81%)
Jul 28, 2006 7.538 8.611 7.500 8.483 10,089,150 +0.51(+6.37%)
Jul 27, 2006 8.377 8.494 7.802 7.975 5,747,270 -0.32(-3.90%)
Jul 26, 2006 8.250 8.429 8.046 8.299 4,255,920 +0.01(+0.11%)
Jul 25, 2006 8.044 8.325 8.021 8.290 4,802,750 +0.23(+2.92%)
Jul 24, 2006 7.914 8.085 7.762 8.055 4,613,790 +0.14(+1.78%)
Jul 21, 2006 7.846 7.959 7.817 7.914 5,546,800 +0.04(+0.53%)
Jul 20, 2006 8.015 8.051 7.850 7.872 2,730,180 -0.11(-1.38%)
Jul 19, 2006 7.904 8.055 7.904 7.982 6,305,590 +0.03(+0.39%)
Jul 18, 2006 7.952 8.135 7.812 7.951 5,155,600 +0.04(+0.49%)
Jul 17, 2006 8.120 8.315 7.860 7.912 5,342,320 -0.20(-2.43%)
Jul 14, 2006 8.366 8.382 7.960 8.109 5,424,020 -0.21(-2.56%)
Jul 13, 2006 8.234 8.550 8.137 8.322 5,596,900 -0.03(-0.32%)
Jul 12, 2006 8.383 8.583 8.309 8.349 4,138,450 -0.07(-0.82%)
Jul 11, 2006 8.322 8.450 8.250 8.418 5,825,170 +0.05(+0.62%)
Jul 10, 2006 8.725 8.850 8.261 8.366 7,326,110 -0.36(-4.14%)
Jul 07, 2006 9.226 9.226 8.661 8.727 8,670,950 -0.63(-6.77%)
Jul 06, 2006 9.672 9.721 9.276 9.361 4,327,700 -0.29(-3.02%)
Jul 05, 2006 9.754 9.933 9.639 9.653 3,785,200 -0.21(-2.15%)
Jul 03, 2006 9.700 9.898 9.700 9.865 1,295,950 +0.11(+1.16%)
Jun 30, 2006 9.530 9.783 9.312 9.752 6,182,300 +0.26(+2.78%)
Jun 29, 2006 9.394 9.500 9.203 9.488 3,995,000 +0.16(+1.67%)
Jun 28, 2006 9.219 9.479 9.143 9.332 2,243,320 +0.11(+1.23%)
Jun 27, 2006 9.425 9.457 9.196 9.219 2,184,080 -0.19(-1.98%)
Jun 26, 2006 9.330 9.466 9.280 9.405 2,178,000 +0.12(+1.29%)
Jun 23, 2006 9.268 9.525 9.214 9.285 2,462,690 -0.02(-0.21%)
Jun 22, 2006 9.382 9.485 9.200 9.305 3,296,050 -0.11(-1.12%)
Jun 21, 2006 9.094 9.501 9.094 9.410 3,376,190 +0.31(+3.38%)
Jun 20, 2006 9.246 9.304 9.100 9.102 2,390,060 -0.17(-1.87%)
Jun 19, 2006 9.415 9.509 9.229 9.275 4,936,030 -0.09(-0.93%)
Jun 16, 2006 9.270 9.390 9.017 9.362 6,262,370 +0.09(+0.99%)
Jun 15, 2006 8.863 9.329 8.817 9.270 4,108,060 +0.52(+5.89%)
Jun 14, 2006 8.651 8.861 8.630 8.754 2,456,890 +0.10(+1.18%)
Jun 13, 2006 8.654 8.868 8.610 8.652 4,851,170 -0.01(-0.09%)
Jun 12, 2006 8.970 9.007 8.650 8.660 4,571,200 -0.30(-3.36%)
Jun 09, 2006 9.219 9.340 8.825 8.961 3,887,880 -0.21(-2.30%)
Jun 08, 2006 9.050 9.246 8.864 9.172 4,082,650 +0.11(+1.25%)
Jun 07, 2006 9.118 9.415 9.040 9.059 4,042,160 -0.08(-0.84%)
Jun 06, 2006 9.214 9.216 8.927 9.136 3,472,380 -0.02(-0.24%)
Jun 05, 2006 9.543 9.607 9.150 9.158 3,697,860 -0.43(-4.44%)
Jun 02, 2006 9.622 9.660 9.457 9.584 2,425,330 +0.07(+0.70%)
Jun 01, 2006 9.476 9.536 9.322 9.517 2,861,590 +0.08(+0.84%)
May 31, 2006 9.282 9.535 9.209 9.438 3,478,280 +0.21(+2.25%)
May 30, 2006 9.524 9.600 9.230 9.230 2,953,680 -0.36(-3.70%)
May 26, 2006 9.710 9.785 9.504 9.585 1,727,520 -0.13(-1.37%)
May 25, 2006 9.490 9.749 9.490 9.718 3,011,300 +0.23(+2.46%)
May 24, 2006 9.345 9.595 9.152 9.485 3,963,260 +0.14(+1.50%)
May 23, 2006 9.461 9.700 9.318 9.345 4,448,780 -0.03(-0.34%)
May 22, 2006 9.701 9.701 9.310 9.377 4,619,250 -0.33(-3.36%)
May 19, 2006 9.836 9.962 9.568 9.703 4,646,580 -0.17(-1.71%)
May 18, 2006 10.08 10.28 9.837 9.872 3,068,560 -0.23(-2.26%)
May 17, 2006 10.30 10.30 10.04 10.10 3,108,730 -0.25(-2.42%)
May 16, 2006 10.53 10.60 10.30 10.35 2,553,280 -0.15(-1.43%)
May 15, 2006 10.29 10.52 10.18 10.50 3,956,110 +0.18(+1.70%)
May 12, 2006 10.47 10.49 10.26 10.32 2,266,070 -0.20(-1.90%)
May 11, 2006 10.74 10.90 10.46 10.52 3,478,400 -0.22(-2.03%)
May 10, 2006 10.73 10.92 10.66 10.74 2,685,800 +0.03(+0.24%)
May 09, 2006 10.64 10.79 10.58 10.72 2,583,730 +0.00(+0.05%)
May 08, 2006 10.58 10.72 10.45 10.71 3,172,030 +0.13(+1.23%)
May 05, 2006 10.36 10.64 10.35 10.58 2,971,210 +0.28(+2.68%)
May 04, 2006 10.10 10.37 10.01 10.30 4,100,450 +0.20(+1.93%)
May 03, 2006 10.06 10.15 9.810 10.11 3,963,010 +0.09(+0.95%)
May 02, 2006 9.862 10.04 9.831 10.02 3,465,280 +0.16(+1.64%)
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.