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

Visa (NY: V )

284.77 -0.47 (-0.16%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2006 7.945 7.952 7.885 7.906 725,432 -0.08(-1.01%)
Mar 30, 2006 7.932 8.031 7.929 7.987 1,449,566 +0.00(+0.00%)
Mar 29, 2006 7.915 8.012 7.901 7.987 1,155,846 +0.13(+1.71%)
Mar 28, 2006 7.925 7.948 7.846 7.853 889,811 -0.13(-1.65%)
Mar 27, 2006 8.003 8.036 7.966 7.985 2,016,675 -0.13(-1.62%)
Mar 24, 2006 8.049 8.142 8.038 8.116 2,552,639 +0.12(+1.44%)
Mar 23, 2006 8.068 8.112 7.982 8.001 1,227,654 -0.07(-0.92%)
Mar 22, 2006 8.052 8.107 8.038 8.075 1,953,519 +0.09(+1.16%)
Mar 21, 2006 7.821 8.014 7.774 7.982 9,385,631 +0.18(+2.28%)
Mar 20, 2006 7.802 7.821 7.758 7.804 763,931 -0.04(-0.56%)
Mar 17, 2006 7.756 7.848 7.740 7.848 2,037,871 +0.12(+1.49%)
Mar 16, 2006 7.712 7.754 7.684 7.733 1,652,878 +0.09(+1.15%)
Mar 15, 2006 7.615 7.649 7.562 7.645 2,098,432 -0.04(-0.48%)
Mar 14, 2006 7.652 7.684 7.629 7.682 1,663,259 -0.03(-0.36%)
Mar 13, 2006 7.712 7.733 7.661 7.710 2,055,607 +0.05(+0.63%)
Mar 10, 2006 7.421 7.675 7.421 7.661 2,630,070 +0.27(+3.63%)
Mar 09, 2006 7.333 7.432 7.333 7.393 1,435,724 +0.15(+2.01%)
Mar 08, 2006 7.233 7.275 7.185 7.247 1,234,575 -0.01(-0.16%)
Mar 07, 2006 7.282 7.324 7.233 7.259 2,699,715 -0.05(-0.73%)
Mar 06, 2006 7.372 7.398 7.270 7.312 1,697,866 +0.16(+2.23%)
Mar 03, 2006 7.005 7.224 6.970 7.152 1,712,573 +0.04(+0.62%)
Mar 02, 2006 7.099 7.150 7.060 7.109 1,363,916 -0.02(-0.32%)
Mar 01, 2006 7.060 7.143 7.037 7.132 7,480,560 +0.16(+2.32%)
Feb 28, 2006 6.954 7.035 6.926 6.970 4,612,572 +0.02(+0.23%)
Feb 27, 2006 6.970 6.977 6.935 6.954 596,524 +0.05(+0.67%)
Feb 24, 2006 6.850 6.917 6.845 6.907 790,751 +0.01(+0.17%)
Feb 23, 2006 6.933 6.935 6.875 6.896 1,064,140 -0.12(-1.78%)
Feb 22, 2006 6.954 7.028 6.949 7.021 1,115,617 +0.09(+1.30%)
Feb 21, 2006 6.970 6.981 6.894 6.931 1,788,274 -0.15(-2.09%)
Feb 17, 2006 6.988 7.088 6.979 7.079 734,083 +0.00(+0.07%)
Feb 16, 2006 7.023 7.078 6.993 7.074 742,735 +0.04(+0.53%)
Feb 15, 2006 7.039 7.095 6.998 7.037 915,766 -0.04(-0.56%)
Feb 14, 2006 6.940 7.088 6.935 7.076 1,776,595 +0.08(+1.09%)
Feb 13, 2006 7.037 7.037 6.958 7.000 3,022,850 -0.15(-2.10%)
Feb 10, 2006 7.257 7.257 7.090 7.150 2,222,149 -0.11(-1.47%)
Feb 09, 2006 7.254 7.293 7.245 7.257 1,674,506 +0.09(+1.23%)
Feb 08, 2006 7.169 7.189 7.099 7.169 2,678,951 +0.06(+0.81%)
Feb 07, 2006 7.155 7.180 7.095 7.111 1,896,419 +0.07(+0.95%)
Feb 06, 2006 6.995 7.090 6.981 7.044 2,449,685 -0.05(-0.65%)
Feb 03, 2006 7.090 7.143 7.055 7.090 1,025,640 -0.11(-1.57%)
Feb 02, 2006 7.298 7.305 7.183 7.203 888,081 -0.18(-2.41%)
Feb 01, 2006 7.291 7.409 7.275 7.381 1,236,306 +0.14(+1.98%)
Jan 31, 2006 7.213 7.270 7.199 7.238 686,067 -0.06(-0.86%)
Jan 30, 2006 7.303 7.319 7.266 7.300 1,033,859 -0.03(-0.38%)
Jan 27, 2006 7.421 7.446 7.307 7.328 2,237,290 -0.11(-1.43%)
Jan 26, 2006 7.444 7.476 7.381 7.435 2,476,505 +0.18(+2.49%)
Jan 25, 2006 7.247 7.289 7.229 7.254 1,196,941 +0.03(+0.38%)
Jan 24, 2006 7.226 7.266 7.194 7.226 1,073,657 +0.04(+0.61%)
Jan 23, 2006 7.208 7.222 7.150 7.183 7,824,891 +0.14(+1.94%)
Jan 20, 2006 7.176 7.176 7.039 7.046 1,636,007 -0.15(-2.09%)
Jan 19, 2006 7.146 7.240 7.136 7.196 2,569,076 +0.06(+0.81%)
Jan 18, 2006 7.146 7.185 7.081 7.139 1,546,896 -0.06(-0.87%)
Jan 17, 2006 7.180 7.215 7.166 7.201 2,352,788 -0.07(-1.02%)
Jan 13, 2006 7.236 7.287 7.229 7.275 1,076,685 -0.07(-0.94%)
Jan 12, 2006 7.317 7.393 7.291 7.344 1,199,104 -0.06(-0.87%)
Jan 11, 2006 7.409 7.471 7.381 7.409 3,506,904 +0.02(+0.25%)
Jan 10, 2006 7.398 7.402 7.361 7.391 937,395 -0.05(-0.71%)
Jan 09, 2006 7.439 7.476 7.416 7.444 1,334,933 -0.01(-0.19%)
Jan 06, 2006 7.386 7.471 7.374 7.458 1,292,973 +0.09(+1.26%)
Jan 05, 2006 7.423 7.428 7.365 7.365 6,309,573 -0.11(-1.48%)
Jan 04, 2006 7.430 7.495 7.418 7.476 1,424,477 +0.08(+1.13%)
Jan 03, 2006 7.312 7.421 7.247 7.393 3,280,666 +0.13(+1.85%)
Dec 30, 2005 7.226 7.270 7.199 7.259 721,539 -0.08(-1.10%)
Dec 29, 2005 7.321 7.372 7.307 7.340 623,343 +0.02(+0.28%)
Dec 28, 2005 7.356 7.367 7.293 7.319 517,795 +0.05(+0.70%)
Dec 27, 2005 7.298 7.328 7.261 7.268 502,654 +0.05(+0.64%)
Dec 23, 2005 7.208 7.233 7.189 7.222 4,525,191 -0.02(-0.32%)
Dec 22, 2005 7.231 7.245 7.199 7.245 570,136 +0.00(+0.00%)
Dec 21, 2005 7.240 7.266 7.220 7.245 4,125,490 +0.02(+0.22%)
Dec 20, 2005 7.300 7.300 7.217 7.229 1,470,763 -0.07(-0.98%)
Dec 19, 2005 7.317 7.335 7.296 7.300 1,168,824 -0.06(-0.85%)
Dec 16, 2005 7.333 7.381 7.326 7.363 2,101,028 +0.09(+1.18%)
Dec 15, 2005 7.298 7.303 7.233 7.277 5,591,495 +0.05(+0.64%)
Dec 14, 2005 7.189 7.240 7.187 7.231 1,690,079 -0.04(-0.57%)
Dec 13, 2005 7.220 7.293 7.183 7.273 2,620,986 +0.11(+1.52%)
Dec 12, 2005 7.141 7.201 7.127 7.164 2,387,827 +0.28(+4.13%)
Dec 09, 2005 6.875 6.905 6.840 6.880 758,308 +0.06(+0.95%)
Dec 08, 2005 6.780 6.868 6.764 6.815 1,337,529 +0.02(+0.34%)
Dec 07, 2005 6.813 6.817 6.769 6.792 794,644 -0.04(-0.58%)
Dec 06, 2005 6.801 6.868 6.787 6.831 1,578,907 +0.00(+0.03%)
Dec 05, 2005 6.873 6.894 6.778 6.829 1,083,606 -0.05(-0.71%)
Dec 02, 2005 6.822 6.884 6.783 6.877 1,225,491 +0.00(+0.00%)
Dec 01, 2005 6.833 6.882 6.794 6.877 2,470,881 +0.18(+2.76%)
Nov 30, 2005 6.734 6.750 6.688 6.692 1,308,546 -0.09(-1.30%)
Nov 29, 2005 6.815 6.831 6.757 6.780 1,535,649 -0.01(-0.20%)
Nov 28, 2005 6.780 6.803 6.743 6.794 1,411,932 +0.01(+0.14%)
Nov 25, 2005 6.796 6.801 6.750 6.785 901,923 +0.03(+0.41%)
Nov 23, 2005 6.716 6.785 6.683 6.757 8,417,955 +0.01(+0.17%)
Nov 22, 2005 6.686 6.755 6.658 6.746 2,635,261 -0.03(-0.41%)
Nov 21, 2005 6.776 6.794 6.739 6.773 2,244,643 +0.03(+0.45%)
Nov 18, 2005 6.771 6.808 6.649 6.743 2,210,037 -0.17(-2.51%)
Nov 17, 2005 6.898 6.921 6.859 6.917 2,781,905 +0.12(+1.77%)
Nov 16, 2005 6.831 6.840 6.783 6.796 1,141,139 -0.14(-2.07%)
Nov 15, 2005 7.102 7.055 6.889 6.940 1,383,382 -0.17(-2.34%)
Nov 14, 2005 7.115 7.136 7.079 7.106 955,130 +0.00(+0.03%)
Nov 11, 2005 7.106 7.118 7.088 7.104 852,177 -0.03(-0.36%)
Nov 10, 2005 7.076 7.150 7.048 7.129 1,129,459 -0.03(-0.36%)
Nov 09, 2005 7.115 7.166 7.079 7.155 1,486,768 -0.07(-0.96%)
Nov 08, 2005 7.166 7.243 7.141 7.224 775,178 -0.05(-0.67%)
Nov 07, 2005 7.293 7.293 7.238 7.273 703,370 -0.05(-0.69%)
Nov 04, 2005 7.330 7.330 7.254 7.324 1,303,355 -0.04(-0.56%)
Nov 03, 2005 7.428 7.432 7.330 7.365 3,637,543 +0.06(+0.82%)
Nov 02, 2005 7.233 7.326 7.210 7.305 1,148,060 +0.09(+1.25%)
Nov 01, 2005 7.217 7.229 7.194 7.215 1,038,185 -0.05(-0.67%)
Oct 31, 2005 7.213 7.298 7.201 7.263 1,786,977 +0.11(+1.49%)
Oct 28, 2005 7.129 7.162 7.046 7.157 754,847 +0.11(+1.51%)
Oct 27, 2005 7.146 7.146 7.048 7.051 1,148,060 -0.09(-1.23%)
Oct 26, 2005 7.155 7.199 7.132 7.139 2,346,299 -0.01(-0.10%)
Oct 25, 2005 7.118 7.196 7.106 7.146 3,036,260 -0.05(-0.64%)
Oct 24, 2005 7.046 7.196 7.046 7.192 1,737,230 +0.17(+2.44%)
Oct 21, 2005 7.021 7.069 6.972 7.021 4,730,233 +0.06(+0.93%)
Oct 20, 2005 7.000 7.069 6.935 6.956 765,661 -0.16(-2.31%)
Oct 19, 2005 7.011 7.127 6.986 7.120 1,520,509 -0.03(-0.45%)
Oct 18, 2005 7.203 7.194 7.115 7.152 4,287,274 -0.15(-2.03%)
Oct 17, 2005 7.300 7.312 7.280 7.300 3,016,361 -0.11(-1.47%)
Oct 14, 2005 7.386 7.416 7.330 7.409 622,046 +0.08(+1.10%)
Oct 13, 2005 7.284 7.351 7.259 7.328 1,319,793 -0.02(-0.31%)
Oct 12, 2005 7.425 7.483 7.324 7.351 1,405,011 -0.05(-0.69%)
Oct 11, 2005 7.481 7.490 7.381 7.402 677,416 -0.06(-0.84%)
Oct 10, 2005 7.529 7.541 7.435 7.465 893,272 -0.02(-0.31%)
Oct 07, 2005 7.520 7.529 7.451 7.488 717,213 +0.02(+0.25%)
Oct 06, 2005 7.485 7.520 7.444 7.469 951,237 -0.00(-0.06%)
Oct 05, 2005 7.571 7.578 7.471 7.474 664,871 -0.04(-0.55%)
Oct 04, 2005 7.555 7.606 7.515 7.515 503,087 -0.01(-0.09%)
Oct 03, 2005 7.543 7.552 7.499 7.522 585,277 -0.04(-0.58%)
Sep 30, 2005 7.529 7.601 7.504 7.566 733,651 -0.06(-0.85%)
Sep 29, 2005 7.539 7.643 7.525 7.631 907,114 +0.11(+1.44%)
Sep 28, 2005 7.497 7.532 7.478 7.522 1,811,633 +0.12(+1.62%)
Sep 27, 2005 7.407 7.430 7.362 7.402 513,469 -0.04(-0.53%)
Sep 26, 2005 7.421 7.462 7.414 7.441 1,973,850 +0.17(+2.39%)
Sep 23, 2005 7.268 7.298 7.247 7.268 908,412 -0.01(-0.16%)
Sep 22, 2005 7.280 7.289 7.229 7.280 562,783 -0.03(-0.47%)
Sep 21, 2005 7.407 7.407 7.298 7.314 1,563,334 -0.04(-0.53%)
Sep 20, 2005 7.414 7.446 7.342 7.354 2,982,620 +0.00(+0.06%)
Sep 19, 2005 7.411 7.430 7.342 7.349 2,189,274 -0.18(-2.36%)
Sep 16, 2005 7.499 7.555 7.462 7.527 1,136,380 +0.06(+0.87%)
Sep 15, 2005 7.460 7.476 7.441 7.462 2,102,326 +0.00(+0.00%)
Sep 14, 2005 7.441 7.490 7.439 7.462 2,155,100 +0.11(+1.51%)
Sep 13, 2005 7.451 7.451 7.337 7.351 1,973,850 -0.06(-0.81%)
Sep 12, 2005 7.476 7.499 7.388 7.411 731,488 -0.03(-0.43%)
Sep 09, 2005 7.432 7.469 7.428 7.444 1,176,177 +0.09(+1.16%)
Sep 08, 2005 7.354 7.384 7.335 7.358 771,285 -0.07(-0.93%)
Sep 07, 2005 7.416 7.453 7.398 7.428 475,402 -0.10(-1.29%)
Sep 06, 2005 7.444 7.525 7.444 7.525 874,238 +0.22(+2.97%)
Sep 02, 2005 7.319 7.340 7.280 7.307 403,594 +0.01(+0.13%)
Sep 01, 2005 7.263 7.324 7.240 7.298 565,378 +0.00(+0.06%)
Aug 31, 2005 7.139 7.296 7.139 7.293 1,011,365 +0.14(+1.91%)
Aug 30, 2005 7.208 7.213 7.111 7.157 1,060,247 -0.10(-1.43%)
Aug 29, 2005 7.194 7.261 7.187 7.261 481,458 +0.09(+1.22%)
Aug 26, 2005 7.270 7.273 7.173 7.173 509,576 -0.10(-1.34%)
Aug 25, 2005 7.176 7.305 7.166 7.270 1,108,263 +0.05(+0.74%)
Aug 24, 2005 7.240 7.291 7.206 7.217 1,036,022 -0.10(-1.36%)
Aug 23, 2005 7.363 7.365 7.291 7.317 659,680 -0.09(-1.19%)
Aug 22, 2005 7.416 7.446 7.367 7.404 538,126 +0.06(+0.85%)
Aug 19, 2005 7.328 7.370 7.314 7.342 459,829 -0.03(-0.44%)
Aug 18, 2005 7.377 7.393 7.342 7.374 437,335 -0.03(-0.37%)
Aug 17, 2005 7.386 7.439 7.358 7.402 582,681 -0.03(-0.34%)
Aug 16, 2005 7.515 7.525 7.425 7.428 1,369,972 +0.00(+0.06%)
Aug 15, 2005 7.367 7.446 7.351 7.423 358,174 +0.02(+0.31%)
Aug 12, 2005 7.430 7.444 7.372 7.400 2,856,308 -0.08(-1.02%)
Aug 11, 2005 7.437 7.483 7.421 7.476 570,569 +0.06(+0.78%)
Aug 10, 2005 7.455 7.499 7.398 7.418 1,550,789 +0.03(+0.38%)
Aug 09, 2005 7.370 7.432 7.370 7.391 910,142 +0.09(+1.20%)
Aug 08, 2005 7.379 7.388 7.303 7.303 556,727 -0.01(-0.19%)
Aug 05, 2005 7.372 7.388 7.298 7.317 680,011 -0.07(-1.00%)
Aug 04, 2005 7.416 7.444 7.363 7.391 400,134 -0.06(-0.84%)
Aug 03, 2005 7.462 7.474 7.448 7.453 378,937 -0.04(-0.49%)
Aug 02, 2005 7.485 7.502 7.453 7.490 821,031 +0.05(+0.68%)
Aug 01, 2005 7.460 7.488 7.423 7.439 589,602 +0.09(+1.26%)
Jul 29, 2005 7.395 7.404 7.328 7.347 438,633 -0.08(-1.09%)
Jul 28, 2005 7.367 7.444 7.340 7.428 503,952 +0.03(+0.47%)
Jul 27, 2005 7.409 7.414 7.314 7.393 999,686 +0.04(+0.60%)
Jul 26, 2005 7.326 7.349 7.296 7.349 503,520 -0.02(-0.22%)
Jul 25, 2005 7.404 7.404 7.342 7.365 623,776 -0.00(-0.06%)
Jul 22, 2005 7.398 7.409 7.333 7.370 374,611 -0.09(-1.15%)
Jul 21, 2005 7.495 7.504 7.421 7.455 591,765 +0.03(+0.37%)
Jul 20, 2005 7.340 7.432 7.305 7.428 413,543 +0.05(+0.72%)
Jul 19, 2005 7.300 7.391 7.289 7.374 602,147 +0.02(+0.31%)
Jul 18, 2005 7.391 7.391 7.326 7.351 562,783 -0.11(-1.46%)
Jul 15, 2005 7.418 7.469 7.404 7.460 612,529 +0.04(+0.59%)
Jul 14, 2005 7.423 7.446 7.384 7.416 524,716 +0.03(+0.38%)
Jul 13, 2005 7.365 7.416 7.358 7.388 432,577 -0.01(-0.16%)
Jul 12, 2005 7.370 7.432 7.367 7.400 782,965 +0.09(+1.23%)
Jul 11, 2005 7.296 7.358 7.293 7.310 442,526 +0.01(+0.10%)
Jul 08, 2005 7.194 7.307 7.189 7.303 263,007 +0.12(+1.71%)
Jul 07, 2005 7.032 7.187 7.018 7.180 1,362,186 -0.01(-0.13%)
Jul 06, 2005 7.201 7.236 7.189 7.189 1,098,313 -0.01(-0.16%)
Jul 05, 2005 7.176 7.263 7.157 7.201 972,433 -0.08(-1.11%)
Jul 01, 2005 7.310 7.349 7.250 7.282 450,313 +0.04(+0.54%)
Jun 30, 2005 7.342 7.377 7.240 7.243 309,725 -0.05(-0.67%)
Jun 29, 2005 7.282 7.324 7.252 7.291 774,313 +0.11(+1.48%)
Jun 28, 2005 7.139 7.213 7.136 7.185 1,425,774 +0.06(+0.91%)
Jun 27, 2005 7.129 7.157 7.083 7.120 776,043 +0.03(+0.49%)
Jun 24, 2005 7.132 7.152 7.079 7.085 552,833 +0.07(+1.06%)
Jun 23, 2005 7.095 7.111 7.011 7.011 1,277,400 -0.16(-2.19%)
Jun 22, 2005 7.169 7.176 7.125 7.169 779,504 +0.00(+0.00%)
Jun 21, 2005 7.122 7.178 7.120 7.169 510,008 +0.04(+0.62%)
Jun 20, 2005 7.097 7.150 7.067 7.125 1,050,730 -0.15(-2.03%)
Jun 17, 2005 7.259 7.291 7.238 7.273 892,839 +0.08(+1.13%)
Jun 16, 2005 7.180 7.192 7.152 7.192 762,633 +0.06(+0.91%)
Jun 15, 2005 7.132 7.162 7.037 7.127 952,967 +0.10(+1.41%)
Jun 14, 2005 6.984 7.053 6.979 7.028 507,413 +0.04(+0.56%)
Jun 13, 2005 6.958 7.009 6.931 6.988 1,128,161 +0.01(+0.17%)
Jun 10, 2005 7.046 7.051 6.956 6.977 987,574 -0.06(-0.85%)
Jun 09, 2005 7.014 7.055 6.972 7.037 704,668 +0.02(+0.23%)
Jun 08, 2005 7.074 7.111 6.991 7.021 3,877,623 +0.00(+0.00%)
Jun 07, 2005 7.039 7.065 7.007 7.021 960,321 +0.03(+0.36%)
Jun 06, 2005 7.000 7.000 6.949 6.995 271,658 -0.01(-0.20%)
Jun 03, 2005 7.055 7.079 6.993 7.009 455,503 -0.07(-0.98%)
Jun 02, 2005 7.032 7.097 7.028 7.079 619,018 +0.01(+0.20%)
Jun 01, 2005 7.002 7.085 6.993 7.065 4,542,062 -0.00(-0.07%)
May 31, 2005 7.074 7.104 7.044 7.069 952,102 -0.14(-1.89%)
May 27, 2005 7.152 7.220 7.148 7.206 426,953 +0.03(+0.45%)
May 26, 2005 7.122 7.194 7.113 7.173 952,535 -0.03(-0.45%)
May 25, 2005 7.243 7.247 7.176 7.206 830,981 +0.01(+0.13%)
May 24, 2005 7.102 7.210 7.102 7.196 1,432,696 -0.06(-0.77%)
May 23, 2005 7.236 7.275 7.206 7.252 657,950 +0.00(+0.00%)
May 20, 2005 7.196 7.254 7.185 7.252 1,012,231 +0.01(+0.16%)
May 19, 2005 7.229 7.254 7.199 7.240 979,787 -0.04(-0.51%)
May 18, 2005 7.159 7.317 7.139 7.277 1,337,096 +0.10(+1.35%)
May 17, 2005 7.109 7.187 7.095 7.180 526,014 +0.02(+0.29%)
May 16, 2005 7.099 7.159 7.099 7.159 440,363 +0.16(+2.35%)
May 13, 2005 7.023 7.074 6.981 6.995 806,756 -0.02(-0.33%)
May 12, 2005 7.044 7.088 7.018 7.018 464,155 -0.02(-0.30%)
May 11, 2005 7.037 7.051 6.986 7.039 583,114 -0.01(-0.16%)
May 10, 2005 7.069 7.085 7.014 7.051 384,128 -0.09(-1.20%)
May 09, 2005 7.085 7.141 7.076 7.136 317,511 +0.05(+0.72%)
May 06, 2005 7.136 7.148 7.053 7.085 264,304 -0.02(-0.26%)
May 05, 2005 7.155 7.183 7.051 7.104 813,245 +0.00(+0.07%)
May 04, 2005 6.981 7.106 6.981 7.099 721,539 +0.21(+3.09%)
May 03, 2005 6.866 6.919 6.854 6.887 386,291 +0.02(+0.30%)
May 02, 2005 6.854 6.887 6.810 6.866 530,339 +0.01(+0.17%)
Apr 29, 2005 6.833 6.864 6.757 6.854 1,068,898 -0.04(-0.64%)
Apr 28, 2005 7.014 7.014 6.896 6.898 1,045,539 -0.18(-2.48%)
Apr 27, 2005 6.864 7.102 6.836 7.074 2,904,324 +0.08(+1.12%)
Apr 26, 2005 7.002 7.072 6.970 6.995 1,010,933 -0.10(-1.37%)
Apr 25, 2005 7.090 7.113 7.062 7.092 1,288,647 -0.02(-0.32%)
Apr 22, 2005 7.187 7.192 7.083 7.115 811,082 -0.03(-0.49%)
Apr 21, 2005 7.146 7.164 7.076 7.150 1,045,972 +0.21(+2.96%)
Apr 20, 2005 7.014 7.037 6.935 6.944 888,081 -0.02(-0.33%)
Apr 19, 2005 6.940 6.981 6.907 6.968 626,804 +0.03(+0.40%)
Apr 18, 2005 6.917 6.958 6.889 6.940 1,061,112 -0.07(-0.96%)
Apr 15, 2005 7.014 7.092 6.979 7.007 904,086 -0.13(-1.78%)
Apr 14, 2005 7.201 7.226 7.115 7.134 726,729 -0.02(-0.32%)
Apr 13, 2005 7.180 7.226 7.150 7.157 619,450 -0.05(-0.74%)
Apr 12, 2005 7.157 7.224 7.102 7.210 2,977,429 -0.05(-0.64%)
Apr 11, 2005 7.280 7.293 7.229 7.257 914,035 +0.04(+0.58%)
Apr 08, 2005 7.226 7.259 7.180 7.215 1,815,094 +0.03(+0.48%)
Apr 07, 2005 7.164 7.183 7.120 7.180 1,119,510 +0.24(+3.46%)
Apr 06, 2005 6.914 6.974 6.912 6.940 464,155 +0.01(+0.17%)
Apr 05, 2005 6.907 6.933 6.891 6.928 798,105 -0.03(-0.37%)
Apr 04, 2005 6.926 6.974 6.882 6.954 1,100,044 -0.12(-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.