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

Microstrategy Cl A (NQ: MSTR )

1,065.03 -227.94 (-17.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 129.94 132.50 128.82 129.86 118,365 +1.75(+1.37%)
Jun 28, 2012 128.15 130.99 126.26 128.11 139,237 -1.51(-1.16%)
Jun 27, 2012 127.06 130.50 126.32 129.62 74,610 +2.63(+2.07%)
Jun 26, 2012 125.34 127.97 125.27 126.99 74,865 +1.74(+1.39%)
Jun 25, 2012 127.07 127.44 124.56 125.25 100,922 -3.89(-3.01%)
Jun 22, 2012 125.58 129.97 125.58 129.14 178,571 +4.54(+3.64%)
Jun 21, 2012 129.32 129.97 123.85 124.60 131,358 -4.30(-3.34%)
Jun 20, 2012 128.34 131.00 127.09 128.90 86,243 +1.49(+1.17%)
Jun 19, 2012 126.10 129.02 125.19 127.41 80,998 +2.42(+1.94%)
Jun 18, 2012 123.08 125.27 122.49 124.99 85,773 +0.66(+0.53%)
Jun 15, 2012 119.78 125.45 119.03 124.33 172,778 +4.19(+3.49%)
Jun 14, 2012 118.40 121.48 117.73 120.14 122,555 +2.53(+2.15%)
Jun 13, 2012 119.40 121.72 117.47 117.61 181,062 -1.92(-1.61%)
Jun 12, 2012 121.16 123.07 119.31 119.53 135,312 -1.11(-0.92%)
Jun 11, 2012 123.58 123.96 120.57 120.64 122,717 -1.52(-1.24%)
Jun 08, 2012 121.36 123.22 118.70 122.16 298,175 +0.19(+0.16%)
Jun 07, 2012 125.01 126.33 121.09 121.97 153,286 -1.62(-1.31%)
Jun 06, 2012 121.31 124.42 120.96 123.59 169,856 +3.48(+2.90%)
Jun 05, 2012 119.57 122.54 118.95 120.11 101,658 +0.18(+0.15%)
Jun 04, 2012 119.41 121.38 117.79 119.93 121,188 +1.03(+0.87%)
Jun 01, 2012 119.53 120.45 118.70 118.90 137,397 -3.08(-2.53%)
May 31, 2012 122.69 122.69 120.11 121.98 113,045 -0.10(-0.08%)
May 30, 2012 125.41 125.41 121.80 122.08 112,899 -5.00(-3.93%)
May 29, 2012 127.58 127.89 124.30 127.08 114,158 +0.32(+0.25%)
May 25, 2012 127.27 127.50 125.56 126.76 76,428 -0.18(-0.14%)
May 24, 2012 130.74 131.12 125.42 126.94 133,685 -3.87(-2.96%)
May 23, 2012 129.49 131.70 127.85 130.81 111,304 +0.42(+0.32%)
May 22, 2012 131.18 132.95 128.71 130.39 185,265 -1.30(-0.99%)
May 21, 2012 129.11 133.68 128.12 131.69 168,591 +2.64(+2.05%)
May 18, 2012 135.39 135.47 127.37 129.05 274,451 -6.95(-5.11%)
May 17, 2012 138.23 138.23 133.76 136.00 115,157 -1.96(-1.42%)
May 16, 2012 142.57 143.44 136.90 137.96 180,333 -3.57(-2.52%)
May 15, 2012 140.54 143.58 140.54 141.53 145,324 +0.50(+0.35%)
May 14, 2012 141.21 141.62 139.25 141.03 147,924 -1.81(-1.27%)
May 11, 2012 141.28 143.76 141.28 142.84 109,836 +0.70(+0.49%)
May 10, 2012 147.01 147.01 140.95 142.14 148,506 -3.64(-2.50%)
May 09, 2012 145.04 147.67 145.01 145.78 113,699 -1.65(-1.12%)
May 08, 2012 147.95 147.95 143.31 147.43 153,100 -1.89(-1.27%)
May 07, 2012 151.51 153.32 148.54 149.32 235,939 -3.00(-1.97%)
May 04, 2012 154.06 156.63 152.04 152.32 235,481 -3.92(-2.51%)
May 03, 2012 148.47 160.00 147.76 156.24 659,923 +14.20(+10.00%)
May 02, 2012 139.33 142.12 138.64 142.04 96,777 +1.82(+1.30%)
May 01, 2012 139.81 143.69 136.38 140.22 201,128 +0.44(+0.31%)
Apr 30, 2012 141.34 141.43 139.50 139.78 96,059 -1.33(-0.94%)
Apr 27, 2012 142.06 142.82 139.65 141.11 178,085 -0.85(-0.60%)
Apr 26, 2012 140.60 143.26 140.08 141.96 171,668 +0.93(+0.66%)
Apr 25, 2012 140.84 141.47 140.00 141.03 142,938 +2.71(+1.96%)
Apr 24, 2012 140.57 140.99 137.01 138.32 236,025 -2.49(-1.77%)
Apr 23, 2012 143.11 143.16 139.91 140.81 225,060 -4.39(-3.02%)
Apr 20, 2012 148.31 148.31 144.18 145.20 148,121 -0.68(-0.47%)
Apr 19, 2012 144.56 148.68 143.83 145.88 213,824 +0.93(+0.64%)
Apr 18, 2012 144.32 147.89 142.86 144.95 312,610 -3.96(-2.66%)
Apr 17, 2012 147.12 150.81 146.20 148.91 280,672 +2.71(+1.85%)
Apr 16, 2012 147.43 148.71 145.95 146.20 182,158 -0.90(-0.61%)
Apr 13, 2012 146.49 147.57 145.80 147.10 162,145 +0.29(+0.20%)
Apr 12, 2012 143.68 147.58 143.68 146.81 142,780 +2.77(+1.92%)
Apr 11, 2012 143.73 144.77 141.66 144.04 180,332 +1.94(+1.37%)
Apr 10, 2012 143.45 144.21 140.69 142.10 241,004 -1.24(-0.87%)
Apr 09, 2012 142.43 143.88 141.93 143.34 169,050 -1.92(-1.32%)
Apr 05, 2012 145.09 145.60 143.41 145.26 203,984 +0.08(+0.06%)
Apr 04, 2012 145.84 146.31 144.51 145.18 225,439 -2.31(-1.57%)
Apr 03, 2012 143.97 147.99 143.09 147.49 296,820 +4.29(+3.00%)
Apr 02, 2012 139.68 143.70 139.27 143.20 121,138 +3.20(+2.29%)
Mar 30, 2012 140.07 142.50 137.01 140.00 303,016 +1.20(+0.86%)
Mar 29, 2012 137.81 139.33 136.83 138.80 125,841 -0.13(-0.09%)
Mar 28, 2012 140.30 141.37 138.05 138.93 184,428 -0.94(-0.67%)
Mar 27, 2012 141.23 141.65 139.65 139.87 157,381 -1.52(-1.08%)
Mar 26, 2012 141.03 142.77 140.00 141.39 148,455 +2.46(+1.77%)
Mar 23, 2012 137.78 139.98 137.23 138.93 172,880 +0.94(+0.68%)
Mar 22, 2012 139.54 140.69 137.25 137.99 129,633 -2.19(-1.56%)
Mar 21, 2012 136.06 142.45 135.80 140.18 289,388 +6.09(+4.54%)
Mar 20, 2012 133.08 134.73 132.33 134.09 133,227 -0.43(-0.32%)
Mar 19, 2012 130.74 135.85 130.63 134.52 148,255 +3.77(+2.88%)
Mar 16, 2012 131.83 132.61 130.59 130.75 170,364 -0.29(-0.22%)
Mar 15, 2012 131.75 133.02 130.51 131.04 186,553 -0.44(-0.33%)
Mar 14, 2012 137.11 137.27 131.00 131.48 156,459 -5.07(-3.71%)
Mar 13, 2012 132.91 137.21 132.02 136.55 143,530 +4.56(+3.45%)
Mar 12, 2012 131.17 134.12 129.88 131.99 81,321 +0.74(+0.56%)
Mar 09, 2012 131.89 134.20 130.46 131.25 168,882 -0.10(-0.08%)
Mar 08, 2012 130.06 133.09 129.45 131.35 119,573 +2.45(+1.90%)
Mar 07, 2012 129.80 131.45 128.25 128.90 180,362 -0.22(-0.17%)
Mar 06, 2012 130.53 130.83 127.96 129.12 196,941 -3.52(-2.66%)
Mar 05, 2012 135.17 135.50 132.10 132.64 151,005 -2.83(-2.09%)
Mar 02, 2012 139.41 140.00 134.81 135.47 284,512 -3.91(-2.81%)
Mar 01, 2012 136.56 142.75 134.65 139.38 358,893 +3.79(+2.80%)
Feb 29, 2012 136.01 137.93 135.50 135.59 163,265 +0.32(+0.24%)
Feb 28, 2012 136.87 138.55 134.68 135.27 186,070 -1.03(-0.76%)
Feb 27, 2012 136.75 139.58 134.71 136.30 347,711 -1.52(-1.10%)
Feb 24, 2012 138.22 140.34 136.78 137.82 199,097 -0.53(-0.38%)
Feb 23, 2012 134.43 139.00 133.76 138.35 260,330 +3.77(+2.80%)
Feb 22, 2012 134.31 137.21 134.31 134.58 194,643 +0.15(+0.11%)
Feb 21, 2012 127.90 138.33 127.90 134.43 540,565 +8.33(+6.61%)
Feb 17, 2012 129.46 130.00 124.48 126.10 218,528 -2.96(-2.29%)
Feb 16, 2012 123.92 129.23 123.46 129.06 226,393 +5.47(+4.43%)
Feb 15, 2012 124.43 125.94 122.84 123.59 143,199 -0.14(-0.11%)
Feb 14, 2012 124.28 124.78 122.09 123.73 126,410 -1.13(-0.91%)
Feb 13, 2012 124.05 125.33 122.74 124.86 134,859 +2.14(+1.74%)
Feb 10, 2012 123.51 126.93 121.97 122.72 232,123 -2.60(-2.07%)
Feb 09, 2012 123.71 126.77 123.00 125.32 283,441 +1.78(+1.44%)
Feb 08, 2012 123.68 124.99 121.95 123.54 106,302 -0.26(-0.21%)
Feb 07, 2012 125.22 125.22 122.80 123.80 117,290 -1.25(-1.00%)
Feb 06, 2012 125.91 126.01 123.00 125.05 224,406 -1.40(-1.11%)
Feb 03, 2012 126.37 127.92 125.01 126.45 163,319 +2.83(+2.29%)
Feb 02, 2012 120.30 125.47 118.87 123.62 263,968 +4.43(+3.72%)
Feb 01, 2012 115.72 122.17 115.41 119.19 313,189 +4.07(+3.54%)
Jan 31, 2012 116.14 117.00 113.86 115.12 219,119 -0.40(-0.35%)
Jan 30, 2012 110.01 121.51 109.00 115.52 769,491 +0.87(+0.76%)
Jan 27, 2012 111.43 115.10 111.37 114.65 126,674 +3.03(+2.71%)
Jan 26, 2012 113.77 115.37 111.13 111.62 74,867 -0.77(-0.69%)
Jan 25, 2012 111.95 113.24 109.73 112.39 118,147 +0.77(+0.69%)
Jan 24, 2012 110.95 111.93 109.75 111.63 131,973 +0.38(+0.34%)
Jan 23, 2012 115.33 116.00 110.11 111.25 119,752 -3.96(-3.44%)
Jan 20, 2012 111.06 115.40 110.65 115.21 239,104 +4.31(+3.89%)
Jan 19, 2012 109.50 112.25 108.46 110.90 106,937 +2.35(+2.16%)
Jan 18, 2012 104.62 109.26 104.55 108.55 133,936 +3.90(+3.73%)
Jan 17, 2012 106.74 108.27 103.29 104.65 154,532 -1.59(-1.50%)
Jan 13, 2012 103.76 106.27 102.81 106.24 128,872 +0.90(+0.85%)
Jan 12, 2012 106.83 106.83 104.58 105.34 115,730 -0.98(-0.92%)
Jan 11, 2012 105.27 106.56 104.57 106.32 78,312 +0.08(+0.08%)
Jan 10, 2012 106.93 108.32 104.73 106.24 110,755 +1.25(+1.19%)
Jan 09, 2012 107.99 108.10 102.72 104.99 196,256 -2.38(-2.22%)
Jan 06, 2012 106.01 108.60 105.18 107.37 138,205 +1.64(+1.55%)
Jan 05, 2012 105.92 108.81 104.17 105.73 167,426 -1.26(-1.18%)
Jan 04, 2012 111.00 111.46 106.30 106.99 152,156 -1.33(-1.23%)
Dec 30, 2011 109.74 111.50 107.72 108.32 115,261 -0.66(-0.61%)
Dec 29, 2011 105.79 109.41 105.15 108.98 128,544 +3.46(+3.28%)
Dec 28, 2011 107.37 107.37 103.99 105.52 122,068 -1.68(-1.57%)
Dec 27, 2011 107.06 108.29 106.27 107.20 45,049 -0.15(-0.14%)
Dec 23, 2011 107.78 108.06 105.80 107.35 99,824 +2.56(+2.44%)
Dec 21, 2011 106.20 106.51 101.13 104.79 329,132 -2.36(-2.20%)
Dec 20, 2011 108.25 109.65 106.90 107.15 117,685 +1.80(+1.71%)
Dec 19, 2011 109.30 109.91 105.03 105.35 129,722 -3.33(-3.06%)
Dec 16, 2011 107.47 110.57 106.01 108.68 130,315 +1.82(+1.70%)
Dec 15, 2011 108.78 109.30 105.55 106.86 79,600 +0.35(+0.33%)
Dec 14, 2011 113.75 115.69 106.00 106.51 350,117 -8.09(-7.06%)
Dec 13, 2011 121.67 122.50 113.70 114.60 117,673 -5.95(-4.94%)
Dec 12, 2011 119.27 120.81 118.16 120.55 91,570 -0.92(-0.76%)
Dec 09, 2011 119.55 121.87 117.49 121.47 204,463 +2.10(+1.76%)
Dec 08, 2011 121.71 123.76 119.10 119.37 77,031 -3.56(-2.90%)
Dec 07, 2011 122.06 123.91 119.81 122.93 141,126 -1.61(-1.29%)
Dec 06, 2011 126.50 127.19 123.77 124.54 163,851 -1.31(-1.04%)
Dec 05, 2011 123.85 130.95 122.20 125.85 212,489 +4.53(+3.73%)
Dec 02, 2011 124.47 124.47 120.60 121.32 128,529 -0.95(-0.78%)
Dec 01, 2011 122.76 124.92 121.05 122.27 129,197 -0.86(-0.70%)
Nov 30, 2011 123.20 124.85 121.08 123.13 220,763 +5.03(+4.26%)
Nov 29, 2011 118.16 119.29 117.23 118.10 101,719 -0.15(-0.13%)
Nov 28, 2011 112.39 118.25 111.81 118.25 181,358 +8.53(+7.77%)
Nov 25, 2011 112.06 113.87 109.68 109.72 83,817 -3.26(-2.89%)
Nov 23, 2011 117.73 118.94 112.55 112.98 123,635 -6.04(-5.07%)
Nov 22, 2011 121.74 122.54 118.31 119.02 133,138 -3.09(-2.53%)
Nov 21, 2011 122.01 125.00 118.90 122.11 98,052 -2.35(-1.89%)
Nov 18, 2011 127.30 128.57 124.19 124.46 135,974 -2.54(-2.00%)
Nov 17, 2011 130.93 131.81 126.15 127.00 200,650 -4.45(-3.39%)
Nov 16, 2011 131.71 134.69 130.89 131.45 155,897 -1.59(-1.20%)
Nov 15, 2011 129.94 134.53 129.00 133.04 153,002 +3.71(+2.87%)
Nov 14, 2011 129.26 129.75 126.20 129.33 200,140 -0.48(-0.37%)
Nov 11, 2011 124.08 130.33 124.08 129.81 317,870 +5.76(+4.64%)
Nov 10, 2011 120.54 126.53 117.77 124.05 422,826 +6.08(+5.15%)
Nov 09, 2011 116.05 119.21 115.21 117.97 274,950 -1.95(-1.63%)
Nov 08, 2011 117.18 120.36 114.77 119.92 139,037 +3.62(+3.11%)
Nov 07, 2011 115.64 117.24 113.23 116.30 165,485 -0.07(-0.06%)
Nov 04, 2011 115.71 118.30 115.27 116.37 97,892 -1.33(-1.13%)
Nov 03, 2011 118.70 118.72 114.70 117.70 239,197 +0.42(+0.36%)
Nov 02, 2011 118.03 118.25 114.58 117.28 330,068 +0.74(+0.63%)
Nov 01, 2011 119.97 121.00 106.10 116.54 732,670 -15.23(-11.56%)
Oct 31, 2011 141.21 142.42 131.77 131.77 252,373 -11.59(-8.08%)
Oct 28, 2011 140.54 143.98 138.00 143.36 79,591 +1.76(+1.24%)
Oct 27, 2011 136.63 141.61 136.63 141.60 279,944 +7.64(+5.70%)
Oct 26, 2011 135.69 138.13 130.07 133.96 200,997 +0.43(+0.32%)
Oct 25, 2011 137.65 137.65 133.24 133.53 116,339 -4.72(-3.41%)
Oct 24, 2011 133.34 139.85 133.34 138.25 74,114 +5.21(+3.92%)
Oct 21, 2011 134.14 134.95 129.21 133.04 109,074 +1.94(+1.48%)
Oct 20, 2011 130.25 132.85 127.61 131.10 76,105 +0.55(+0.42%)
Oct 19, 2011 131.60 134.29 129.18 130.55 89,576 -1.85(-1.40%)
Oct 18, 2011 130.60 134.26 126.83 132.40 214,040 +1.27(+0.97%)
Oct 17, 2011 134.15 137.37 130.51 131.13 211,893 -4.65(-3.42%)
Oct 14, 2011 131.01 139.00 130.52 135.78 286,184 +6.75(+5.23%)
Oct 13, 2011 124.20 129.04 124.20 129.03 128,698 +4.53(+3.64%)
Oct 12, 2011 123.38 126.09 122.80 124.50 83,716 +2.47(+2.02%)
Oct 11, 2011 117.79 123.86 117.79 122.03 115,504 +3.22(+2.71%)
Oct 10, 2011 118.11 118.88 114.05 118.81 120,505 +2.82(+2.43%)
Oct 07, 2011 117.48 119.26 113.72 115.99 90,870 -1.01(-0.86%)
Oct 06, 2011 116.56 119.08 114.35 117.00 145,916 +0.00(+0.00%)
Oct 05, 2011 111.98 118.25 108.65 117.00 129,856 +4.41(+3.92%)
Oct 04, 2011 104.45 112.97 104.31 112.59 192,519 +7.49(+7.13%)
Oct 03, 2011 114.16 115.45 104.68 105.10 234,415 -8.97(-7.86%)
Sep 30, 2011 115.02 119.54 114.02 114.07 123,878 -2.87(-2.45%)
Sep 29, 2011 119.23 120.53 111.75 116.94 171,509 +0.36(+0.31%)
Sep 28, 2011 122.30 122.85 116.02 116.58 77,064 -5.75(-4.70%)
Sep 27, 2011 121.18 124.87 119.00 122.33 123,944 +3.94(+3.33%)
Sep 26, 2011 115.98 118.85 113.07 118.39 125,141 +2.98(+2.58%)
Sep 23, 2011 108.27 115.64 107.91 115.41 149,137 +7.21(+6.66%)
Sep 22, 2011 110.23 115.00 106.98 108.20 268,656 -6.55(-5.71%)
Sep 21, 2011 116.23 118.59 114.29 114.75 154,191 -0.33(-0.29%)
Sep 20, 2011 120.23 120.77 115.02 115.08 99,384 -4.02(-3.38%)
Sep 19, 2011 119.00 121.92 116.34 119.10 131,768 -2.50(-2.06%)
Sep 16, 2011 119.52 122.00 117.19 121.60 214,737 +2.84(+2.39%)
Sep 15, 2011 119.62 119.62 115.19 118.76 154,748 +0.46(+0.39%)
Sep 14, 2011 114.26 120.62 110.65 118.30 180,966 +5.01(+4.42%)
Sep 13, 2011 106.01 114.97 105.72 113.29 225,978 +7.50(+7.09%)
Sep 12, 2011 102.52 108.20 100.86 105.79 238,119 +1.56(+1.50%)
Sep 09, 2011 107.61 108.72 101.13 104.23 291,650 -4.62(-4.24%)
Sep 08, 2011 111.55 113.19 108.22 108.85 158,840 -3.12(-2.79%)
Sep 07, 2011 111.43 115.41 110.81 111.97 112,604 +2.54(+2.32%)
Sep 06, 2011 106.57 109.71 105.00 109.43 209,257 -1.58(-1.42%)
Sep 02, 2011 115.91 116.32 110.25 111.01 87,548 -7.36(-6.22%)
Sep 01, 2011 123.21 123.77 117.72 118.37 106,887 -4.51(-3.67%)
Aug 31, 2011 121.95 125.49 120.87 122.88 245,122 +1.64(+1.35%)
Aug 30, 2011 120.61 122.86 119.09 121.24 114,964 -0.44(-0.36%)
Aug 29, 2011 116.27 121.92 116.06 121.68 176,872 +6.92(+6.03%)
Aug 26, 2011 110.06 115.19 108.96 114.76 100,853 +3.83(+3.45%)
Aug 25, 2011 117.33 122.97 110.62 110.93 133,611 -5.30(-4.56%)
Aug 24, 2011 113.40 116.92 112.99 116.23 245,119 +2.78(+2.45%)
Aug 23, 2011 107.78 113.69 106.62 113.45 178,309 +6.23(+5.81%)
Aug 22, 2011 108.88 111.18 106.23 107.22 144,386 +1.30(+1.23%)
Aug 19, 2011 106.72 111.18 105.47 105.92 147,949 -2.08(-1.93%)
Aug 18, 2011 116.90 116.90 107.01 108.00 441,606 -11.91(-9.93%)
Aug 17, 2011 125.21 126.10 118.16 119.91 251,379 -4.79(-3.84%)
Aug 16, 2011 125.84 127.81 122.94 124.70 156,012 -2.73(-2.14%)
Aug 15, 2011 124.03 127.43 123.32 127.43 159,876 +4.81(+3.92%)
Aug 12, 2011 120.89 124.79 119.81 122.62 239,224 +2.83(+2.36%)
Aug 11, 2011 114.13 120.33 112.12 119.79 428,220 +6.07(+5.34%)
Aug 10, 2011 119.73 120.51 113.65 113.72 279,619 -9.51(-7.72%)
Aug 09, 2011 121.88 123.52 112.97 123.23 375,562 +7.55(+6.53%)
Aug 08, 2011 125.00 127.69 115.47 115.68 271,602 -12.72(-9.91%)
Aug 05, 2011 139.33 139.33 126.72 128.40 446,585 -8.64(-6.30%)
Aug 04, 2011 146.85 147.34 136.51 137.04 456,581 -10.33(-7.01%)
Aug 03, 2011 142.06 148.12 136.02 147.37 1,052,139 -4.55(-2.99%)
Aug 02, 2011 159.95 162.10 151.00 151.92 241,113 -8.07(-5.04%)
Aug 01, 2011 161.79 164.05 158.83 159.99 119,454 +0.62(+0.39%)
Jul 29, 2011 157.53 160.75 157.00 159.37 122,288 -0.12(-0.08%)
Jul 28, 2011 163.03 164.78 159.16 159.49 138,230 -3.64(-2.23%)
Jul 27, 2011 166.37 168.01 161.38 163.13 122,239 -3.99(-2.39%)
Jul 26, 2011 169.50 172.45 166.13 167.12 166,823 -2.30(-1.36%)
Jul 25, 2011 169.68 173.49 168.98 169.42 196,233 -2.26(-1.32%)
Jul 22, 2011 171.47 173.89 170.34 171.68 104,716 +1.10(+0.64%)
Jul 21, 2011 174.25 175.80 170.12 170.58 152,858 -3.52(-2.02%)
Jul 20, 2011 176.62 177.40 172.52 174.10 59,136 -1.88(-1.07%)
Jul 19, 2011 170.56 178.58 170.01 175.98 236,010 +7.17(+4.25%)
Jul 18, 2011 169.43 169.98 164.32 168.81 242,195 -0.88(-0.52%)
Jul 15, 2011 170.10 176.45 168.26 169.69 316,990 -1.62(-0.95%)
Jul 14, 2011 166.07 172.00 165.00 171.31 340,387 +8.09(+4.96%)
Jul 13, 2011 157.75 165.22 157.68 163.22 169,082 +6.59(+4.21%)
Jul 12, 2011 159.78 161.93 156.06 156.63 214,106 -3.29(-2.06%)
Jul 11, 2011 163.02 165.53 159.60 159.92 197,190 -4.80(-2.91%)
Jul 08, 2011 164.20 165.71 163.66 164.72 135,940 -1.69(-1.02%)
Jul 07, 2011 167.45 167.50 161.29 166.41 76,475 +0.66(+0.40%)
Jul 06, 2011 167.34 167.44 164.61 165.75 91,008 -1.98(-1.18%)
Jul 05, 2011 166.44 168.55 164.62 167.73 121,329 +1.32(+0.79%)
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.