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

Microsoft (NQ: MSFT )

423.73 +7.17 (+1.72%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
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%)
Apr 03, 2000 17.84 18.23 17.00 17.17 344,208,448 -2.91(-14.48%)
Mar 31, 2000 20.03 20.45 19.67 20.07 85,062,096 +0.54(+2.79%)
Mar 30, 2000 20.06 20.52 19.36 19.53 84,925,800 -0.72(-3.56%)
Mar 29, 2000 19.87 20.58 19.86 20.25 85,171,136 +0.54(+2.76%)
Mar 28, 2000 19.58 20.30 19.34 19.71 107,336,816 +0.05(+0.24%)
Mar 27, 2000 20.36 20.45 19.64 19.66 147,458,048 -1.44(-6.83%)
Mar 24, 2000 21.28 21.73 20.70 21.10 148,467,440 -0.03(-0.16%)
Mar 23, 2000 20.18 21.32 20.14 21.14 196,141,408 +1.63(+8.35%)
Mar 22, 2000 19.42 19.95 19.10 19.51 124,356,008 +0.09(+0.49%)
Mar 21, 2000 18.28 19.48 18.23 19.41 108,043,976 +1.02(+5.53%)
Mar 20, 2000 18.66 18.85 18.23 18.40 63,216,912 -0.38(-2.01%)
Mar 17, 2000 18.00 18.80 17.85 18.77 107,399,272 +0.76(+4.19%)
Mar 16, 2000 18.13 18.27 17.62 18.02 102,290,368 +0.00(+0.00%)
Mar 15, 2000 17.86 18.25 17.70 18.02 70,408,920 +0.05(+0.26%)
Mar 14, 2000 18.63 18.75 17.97 17.97 97,246,568 -0.54(-2.94%)
Mar 13, 2000 18.44 18.94 18.42 18.51 81,820,600 -0.57(-2.97%)
Mar 10, 2000 18.81 19.36 18.80 19.08 113,257,952 +0.19(+1.00%)
Mar 09, 2000 18.01 18.89 17.95 18.89 116,711,440 +0.84(+4.65%)
Mar 08, 2000 17.72 18.17 17.19 18.05 124,771,784 +0.51(+2.90%)
Mar 07, 2000 18.16 18.42 17.37 17.55 178,723,104 +0.43(+2.48%)
Mar 06, 2000 18.14 18.40 17.03 17.12 123,871,160 -1.04(-5.72%)
Mar 03, 2000 17.90 18.68 17.73 18.16 134,226,864 +0.52(+2.95%)
Mar 02, 2000 17.35 18.02 17.21 17.64 141,501,440 +0.48(+2.82%)
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.