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

Visa (NY: V )

279.84 -1.14 (-0.41%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.678 5.740 5.644 5.736 2,384,456 -0.02(-0.43%)
May 27, 2004 5.644 5.765 5.644 5.761 4,125,452 +0.33(+6.16%)
May 26, 2004 5.408 5.471 5.377 5.426 1,310,091 -0.09(-1.55%)
May 25, 2004 5.386 5.512 5.375 5.512 768,676 +0.09(+1.57%)
May 24, 2004 5.442 5.478 5.363 5.426 1,046,736 +0.00(+0.08%)
May 21, 2004 5.411 5.444 5.370 5.422 1,384,063 +0.08(+1.56%)
May 20, 2004 5.357 5.381 5.328 5.339 652,372 -0.03(-0.63%)
May 19, 2004 5.426 5.480 5.366 5.372 1,294,495 +0.14(+2.61%)
May 18, 2004 5.170 5.247 5.170 5.236 1,112,241 +0.06(+1.08%)
May 17, 2004 5.204 5.229 5.170 5.179 712,083 -0.09(-1.70%)
May 14, 2004 5.245 5.283 5.222 5.269 996,382 +0.02(+0.47%)
May 13, 2004 5.213 5.278 5.204 5.245 1,134,076 -0.08(-1.56%)
May 12, 2004 5.341 5.348 5.197 5.328 1,848,388 -0.02(-0.29%)
May 11, 2004 5.323 5.359 5.296 5.343 1,779,318 +0.06(+1.19%)
May 10, 2004 5.249 5.314 5.238 5.280 659,056 -0.13(-2.37%)
May 07, 2004 5.478 5.525 5.395 5.408 738,374 -0.19(-3.37%)
May 06, 2004 5.633 5.653 5.568 5.597 937,116 -0.17(-2.99%)
May 05, 2004 5.723 5.812 5.723 5.770 1,237,903 +0.09(+1.58%)
May 04, 2004 5.644 5.705 5.633 5.680 2,594,338 +0.27(+5.02%)
May 03, 2004 5.648 5.709 5.408 5.408 1,268,204 -0.14(-2.51%)
Apr 30, 2004 5.622 5.655 5.547 5.547 1,617,116 -0.05(-0.84%)
Apr 29, 2004 5.691 5.734 5.595 5.595 1,899,633 -0.07(-1.27%)
Apr 28, 2004 5.740 5.752 5.666 5.666 2,882,202 -0.17(-2.96%)
Apr 27, 2004 5.810 5.873 5.806 5.839 1,076,592 -0.02(-0.27%)
Apr 26, 2004 5.947 5.949 5.808 5.855 740,157 -0.11(-1.81%)
Apr 23, 2004 5.949 5.974 5.907 5.963 1,429,960 +0.04(+0.64%)
Apr 22, 2004 5.826 5.947 5.826 5.924 5,190,459 +0.12(+2.01%)
Apr 21, 2004 5.700 5.808 5.666 5.808 3,685,635 +0.16(+2.82%)
Apr 20, 2004 5.747 5.783 5.648 5.648 3,254,731 -0.21(-3.64%)
Apr 19, 2004 5.862 5.868 5.810 5.862 643,014 +0.01(+0.23%)
Apr 16, 2004 5.826 5.868 5.781 5.848 597,562 +0.04(+0.77%)
Apr 15, 2004 5.841 5.857 5.756 5.803 671,087 -0.03(-0.58%)
Apr 14, 2004 5.774 5.857 5.772 5.837 937,116 -0.06(-0.99%)
Apr 13, 2004 5.951 5.972 5.891 5.895 550,327 -0.09(-1.54%)
Apr 12, 2004 5.947 6.019 5.931 5.987 451,402 +0.03(+0.49%)
Apr 08, 2004 6.055 6.059 5.931 5.958 1,253,499 -0.07(-1.23%)
Apr 07, 2004 6.028 6.068 5.983 6.032 616,723 +0.00(+0.07%)
Apr 06, 2004 6.005 6.050 5.956 6.028 1,180,865 -0.10(-1.68%)
Apr 05, 2004 6.082 6.158 6.070 6.131 490,616 -0.06(-1.01%)
Apr 02, 2004 6.153 6.194 6.108 6.194 867,601 +0.04(+0.73%)
Apr 01, 2004 6.037 6.174 6.019 6.149 2,289,095 +0.19(+3.24%)
Mar 31, 2004 5.942 5.992 5.922 5.956 615,386 +0.10(+1.76%)
Mar 30, 2004 5.810 5.859 5.794 5.853 753,525 -0.02(-0.27%)
Mar 29, 2004 5.812 5.895 5.794 5.868 2,017,274 +0.07(+1.16%)
Mar 26, 2004 5.745 5.812 5.734 5.801 860,471 -0.06(-0.96%)
Mar 25, 2004 5.823 5.900 5.783 5.857 1,262,411 +0.27(+4.78%)
Mar 24, 2004 5.664 5.678 5.563 5.590 1,601,966 -0.09(-1.62%)
Mar 23, 2004 5.731 5.761 5.660 5.682 1,878,243 +0.18(+3.22%)
Mar 22, 2004 5.597 5.597 5.491 5.505 1,841,703 -0.22(-3.80%)
Mar 19, 2004 5.812 5.857 5.718 5.723 1,674,154 -0.04(-0.78%)
Mar 18, 2004 5.743 5.801 5.723 5.767 3,026,579 -0.19(-3.17%)
Mar 17, 2004 5.875 5.963 5.859 5.956 1,234,338 +0.19(+3.35%)
Mar 16, 2004 5.779 5.853 5.702 5.763 1,556,513 +0.13(+2.31%)
Mar 15, 2004 5.947 5.956 5.633 5.633 2,534,626 -0.48(-7.86%)
Mar 12, 2004 6.061 6.122 6.014 6.113 933,106 +0.15(+2.44%)
Mar 11, 2004 6.019 6.052 5.963 5.967 1,560,078 -0.19(-3.13%)
Mar 10, 2004 6.223 6.306 6.158 6.160 761,546 -0.15(-2.31%)
Mar 09, 2004 6.367 6.405 6.239 6.306 1,064,115 -0.08(-1.23%)
Mar 08, 2004 6.396 6.443 6.373 6.385 543,197 -0.00(-0.07%)
Mar 05, 2004 6.355 6.427 6.353 6.389 582,411 +0.00(+0.04%)
Mar 04, 2004 6.299 6.393 6.290 6.387 1,211,166 +0.03(+0.49%)
Mar 03, 2004 6.324 6.360 6.270 6.355 879,187 -0.05(-0.74%)
Mar 02, 2004 6.510 6.526 6.389 6.402 648,807 -0.13(-1.96%)
Mar 01, 2004 6.551 6.566 6.477 6.530 1,679,502 +0.06(+0.87%)
Feb 27, 2004 6.472 6.524 6.014 6.474 472,791 -0.11(-1.60%)
Feb 26, 2004 6.546 6.602 6.515 6.580 1,541,808 +0.03(+0.48%)
Feb 25, 2004 6.569 6.613 6.515 6.548 2,100,603 +0.23(+3.70%)
Feb 24, 2004 6.293 6.367 6.250 6.315 1,087,287 +0.03(+0.46%)
Feb 23, 2004 6.382 6.396 6.236 6.286 1,464,272 -0.09(-1.44%)
Feb 20, 2004 6.542 6.551 6.364 6.378 862,699 -0.13(-2.00%)
Feb 19, 2004 6.515 6.555 6.488 6.508 1,088,623 +0.12(+1.86%)
Feb 18, 2004 6.465 6.481 6.335 6.389 1,847,051 -0.07(-1.01%)
Feb 17, 2004 6.492 6.519 6.454 6.454 2,645,583 +0.35(+5.81%)
Feb 13, 2004 6.162 6.187 6.066 6.100 1,669,698 -0.06(-0.98%)
Feb 12, 2004 6.209 6.243 6.151 6.160 829,279 -0.06(-0.97%)
Feb 11, 2004 6.176 6.236 6.034 6.221 3,578,244 +0.19(+3.20%)
Feb 10, 2004 5.969 6.041 5.931 6.028 608,702 +0.10(+1.63%)
Feb 09, 2004 5.999 6.008 5.898 5.931 591,769 -0.01(-0.23%)
Feb 06, 2004 5.862 5.945 5.835 5.945 2,155,858 +0.06(+1.07%)
Feb 05, 2004 5.924 5.965 5.844 5.882 2,522,595 +0.11(+1.87%)
Feb 04, 2004 5.709 5.808 5.709 5.774 2,466,002 -0.11(-1.79%)
Feb 03, 2004 5.857 5.918 5.803 5.880 1,291,376 -0.03(-0.49%)
Feb 02, 2004 5.929 5.936 5.877 5.909 2,483,381 -0.04(-0.72%)
Jan 30, 2004 5.927 5.958 5.853 5.951 2,723,119 +0.05(+0.80%)
Jan 29, 2004 5.958 5.978 5.823 5.904 2,023,066 -0.05(-0.79%)
Jan 28, 2004 6.113 6.138 5.951 5.951 1,212,057 -0.17(-2.82%)
Jan 27, 2004 6.153 6.171 6.113 6.124 1,385,845 +0.05(+0.81%)
Jan 26, 2004 6.048 6.077 6.008 6.075 1,992,319 +0.09(+1.58%)
Jan 23, 2004 6.016 6.043 5.963 5.981 1,056,094 +0.01(+0.23%)
Jan 22, 2004 6.012 6.021 5.947 5.967 1,369,803 -0.06(-0.97%)
Jan 21, 2004 5.974 6.052 5.947 6.025 4,251,560 +0.06(+0.94%)
Jan 20, 2004 5.947 6.003 5.942 5.969 2,321,179 +0.11(+1.88%)
Jan 16, 2004 5.866 5.871 5.823 5.859 6,293,788 -0.09(-1.43%)
Jan 15, 2004 5.958 5.976 5.900 5.945 1,328,361 -0.09(-1.45%)
Jan 14, 2004 6.059 6.077 5.978 6.032 927,313 +0.07(+1.24%)
Jan 13, 2004 5.994 6.021 5.922 5.958 2,731,586 +0.05(+0.80%)
Jan 12, 2004 5.898 5.927 5.891 5.911 1,623,355 +0.07(+1.23%)
Jan 09, 2004 5.893 5.933 5.839 5.839 1,093,080 -0.10(-1.74%)
Jan 08, 2004 5.765 5.969 5.900 5.942 1,677,274 +0.18(+3.08%)
Jan 07, 2004 5.752 5.767 5.705 5.765 1,433,971 -0.04(-0.73%)
Jan 06, 2004 5.763 5.812 5.734 5.808 1,205,373 +0.01(+0.15%)
Jan 05, 2004 5.749 5.812 5.723 5.799 1,589,934 +0.31(+5.69%)
Jan 02, 2004 5.505 5.512 5.476 5.487 2,051,140 +0.04(+0.70%)
Dec 31, 2003 5.388 5.498 5.388 5.449 369,855 +0.06(+1.04%)
Dec 30, 2003 5.435 5.422 5.375 5.393 396,592 -0.04(-0.78%)
Dec 29, 2003 5.372 5.435 5.372 5.435 550,327 +0.04(+0.79%)
Dec 26, 2003 5.319 5.404 5.296 5.393 433,132 +0.07(+1.26%)
Dec 24, 2003 5.274 5.337 5.251 5.325 498,636 +0.01(+0.21%)
Dec 23, 2003 5.285 5.314 5.247 5.314 953,604 -0.06(-1.13%)
Dec 22, 2003 5.274 5.375 5.274 5.375 966,081 +0.02(+0.29%)
Dec 19, 2003 5.325 5.381 5.278 5.359 866,710 -0.02(-0.33%)
Dec 18, 2003 5.285 5.381 5.285 5.377 649,698 +0.08(+1.53%)
Dec 17, 2003 5.296 5.303 5.253 5.296 1,048,964 +0.00(+0.00%)
Dec 16, 2003 5.247 5.303 5.227 5.296 509,777 +0.08(+1.46%)
Dec 15, 2003 5.274 5.301 5.215 5.220 587,313 -0.02(-0.39%)
Dec 12, 2003 5.269 5.269 5.168 5.240 564,587 +0.02(+0.47%)
Dec 11, 2003 5.139 5.240 5.132 5.215 594,888 +0.06(+1.13%)
Dec 10, 2003 5.096 5.175 5.092 5.157 757,981 +0.07(+1.32%)
Dec 09, 2003 5.159 5.168 5.092 5.090 1,099,764 -0.12(-2.24%)
Dec 08, 2003 5.114 5.251 5.103 5.206 893,892 +0.08(+1.49%)
Dec 05, 2003 5.148 5.159 5.076 5.130 511,559 -0.14(-2.72%)
Dec 04, 2003 5.289 5.289 5.242 5.274 1,095,308 +0.04(+0.77%)
Dec 03, 2003 5.186 5.341 5.269 5.233 826,605 +0.05(+0.91%)
Dec 02, 2003 5.202 5.238 5.191 5.186 1,002,175 -0.05(-0.90%)
Dec 01, 2003 5.184 5.233 5.184 5.233 840,865 +0.09(+1.83%)
Nov 28, 2003 5.150 5.200 5.103 5.139 431,795 -0.03(-0.65%)
Nov 26, 2003 5.119 5.164 5.117 5.173 944,692 +0.07(+1.32%)
Nov 25, 2003 5.083 5.119 5.083 5.105 754,862 -0.01(-0.22%)
Nov 24, 2003 5.083 5.126 5.063 5.117 1,121,599 +0.04(+0.88%)
Nov 21, 2003 5.034 5.078 5.025 5.072 741,939 +0.11(+2.26%)
Nov 20, 2003 4.975 5.029 4.951 4.960 1,468,283 -0.07(-1.34%)
Nov 19, 2003 5.022 5.043 4.993 5.027 1,123,381 +0.15(+3.18%)
Nov 18, 2003 4.942 4.960 4.865 4.872 948,702 +0.02(+0.42%)
Nov 17, 2003 4.881 4.885 4.798 4.852 1,175,963 -0.12(-2.39%)
Nov 14, 2003 4.991 5.020 4.964 4.971 1,051,192 -0.02(-0.40%)
Nov 13, 2003 5.013 5.027 4.960 4.991 1,414,364 +0.01(+0.14%)
Nov 12, 2003 4.921 5.013 4.915 4.984 2,324,744 +0.07(+1.42%)
Nov 11, 2003 4.924 4.939 4.903 4.915 443,827 -0.01(-0.18%)
Nov 10, 2003 4.977 4.991 4.908 4.924 574,390 -0.07(-1.48%)
Nov 07, 2003 4.928 5.031 4.921 4.998 830,616 +0.15(+3.20%)
Nov 06, 2003 4.832 4.852 4.807 4.843 1,258,846 +0.01(+0.23%)
Nov 05, 2003 4.796 4.836 4.805 4.832 390,799 +0.04(+0.75%)
Nov 04, 2003 4.796 4.816 4.780 4.796 293,032 -0.04(-0.74%)
Nov 03, 2003 4.719 4.854 4.789 4.832 631,874 +0.11(+2.38%)
Oct 31, 2003 4.719 4.731 4.695 4.719 605,137 -0.03(-0.57%)
Oct 30, 2003 4.771 4.773 4.740 4.746 2,578,742 +0.03(+0.67%)
Oct 29, 2003 4.713 4.735 4.670 4.715 1,192,005 -0.07(-1.55%)
Oct 28, 2003 4.708 4.789 4.699 4.789 1,333,263 +0.10(+2.15%)
Oct 27, 2003 4.652 4.699 4.650 4.688 1,408,125 +0.09(+1.95%)
Oct 24, 2003 4.598 4.625 4.567 4.598 2,480,262 -0.01(-0.19%)
Oct 23, 2003 4.594 4.634 4.562 4.607 2,383,119 -0.01(-0.19%)
Oct 22, 2003 4.650 4.672 4.607 4.616 1,386,736 -0.13(-2.70%)
Oct 21, 2003 4.717 4.755 4.708 4.744 1,256,173 +0.08(+1.63%)
Oct 20, 2003 4.672 4.672 4.643 4.668 929,095 +0.13(+2.82%)
Oct 17, 2003 4.547 4.598 4.520 4.540 1,392,529 -0.01(-0.15%)
Oct 16, 2003 4.560 4.600 4.560 4.547 1,511,952 -0.05(-1.07%)
Oct 15, 2003 4.621 4.639 4.591 4.596 1,423,722 +0.06(+1.34%)
Oct 14, 2003 4.522 4.544 4.493 4.535 1,438,872 +0.00(+0.05%)
Oct 13, 2003 4.508 4.533 4.446 4.533 1,225,871 -0.03(-0.69%)
Oct 10, 2003 4.556 4.603 4.529 4.565 2,375,098 +0.14(+3.09%)
Oct 09, 2003 4.450 4.464 4.401 4.428 1,344,403 +0.13(+2.92%)
Oct 08, 2003 4.311 4.414 4.257 4.302 2,367,077 -0.01(-0.21%)
Oct 07, 2003 4.329 4.318 4.230 4.311 1,756,592 -0.02(-0.41%)
Oct 06, 2003 4.253 4.340 4.262 4.329 2,075,203 +0.08(+1.79%)
Oct 03, 2003 4.239 4.286 4.210 4.253 2,853,237 +0.13(+3.10%)
Oct 02, 2003 4.084 4.131 4.039 4.125 1,104,220 -0.06(-1.34%)
Oct 01, 2003 4.075 4.181 4.057 4.181 2,090,354 +0.20(+4.90%)
Sep 30, 2003 4.071 4.051 3.938 3.986 3,122,831 -0.09(-2.09%)
Sep 29, 2003 4.017 4.075 3.999 4.071 1,741,441 +0.02(+0.39%)
Sep 26, 2003 4.093 4.089 4.015 4.055 3,154,023 -0.04(-0.93%)
Sep 25, 2003 4.107 4.154 4.091 4.093 1,802,490 +0.07(+1.62%)
Sep 24, 2003 4.069 4.185 4.012 4.028 2,828,283 -0.04(-0.99%)
Sep 23, 2003 4.015 4.080 3.992 4.069 1,277,562 +0.06(+1.51%)
Sep 22, 2003 4.071 4.028 3.963 4.008 1,155,465 -0.06(-1.54%)
Sep 19, 2003 4.113 4.102 4.042 4.071 1,291,821 -0.04(-1.04%)
Sep 18, 2003 4.098 4.129 4.073 4.113 1,992,319 +0.02(+0.38%)
Sep 17, 2003 4.008 4.134 4.102 4.098 2,457,090 +0.09(+2.24%)
Sep 16, 2003 3.938 4.033 3.965 4.008 1,837,247 +0.07(+1.77%)
Sep 15, 2003 3.986 3.986 3.936 3.938 1,163,931 -0.03(-0.85%)
Sep 12, 2003 3.934 4.028 3.905 3.972 4,239,528 -0.02(-0.62%)
Sep 11, 2003 3.972 4.015 3.950 3.997 1,053,866 +0.05(+1.37%)
Sep 10, 2003 3.988 4.019 3.936 3.943 2,013,263 -0.16(-3.99%)
Sep 09, 2003 4.152 4.161 4.096 4.107 3,066,684 -0.11(-2.50%)
Sep 08, 2003 4.219 4.232 4.188 4.212 1,462,935 +0.06(+1.46%)
Sep 05, 2003 4.165 4.205 4.152 4.152 1,438,427 -0.02(-0.54%)
Sep 04, 2003 4.170 4.219 4.152 4.174 4,628,100 -0.00(-0.05%)
Sep 03, 2003 4.219 4.219 4.129 4.176 6,111,979 +0.08(+1.97%)
Sep 02, 2003 3.977 4.107 3.941 4.096 9,834,155 +0.30(+7.99%)
Aug 29, 2003 3.788 3.799 3.750 3.793 851,114 -0.03(-0.88%)
Aug 28, 2003 3.808 3.826 3.781 3.826 1,249,488 +0.05(+1.43%)
Aug 27, 2003 3.786 3.811 3.766 3.772 766,893 -0.03(-0.71%)
Aug 26, 2003 3.777 3.804 3.725 3.799 1,227,208 -0.02(-0.47%)
Aug 25, 2003 3.898 3.903 3.808 3.817 1,879,135 -0.01(-0.18%)
Aug 22, 2003 3.858 3.860 3.815 3.824 1,627,365 +0.11(+2.84%)
Aug 21, 2003 3.759 3.763 3.683 3.719 1,294,049 -0.05(-1.25%)
Aug 20, 2003 3.750 3.804 3.750 3.766 1,081,939 -0.00(-0.06%)
Aug 19, 2003 3.730 3.784 3.667 3.768 3,388,414 -0.06(-1.58%)
Aug 18, 2003 3.808 3.844 3.779 3.828 2,421,441 -0.10(-2.51%)
Aug 15, 2003 3.903 3.938 3.894 3.927 1,887,156 +0.11(+2.82%)
Aug 14, 2003 3.891 3.896 3.761 3.819 2,657,614 -0.05(-1.39%)
Aug 13, 2003 3.833 3.882 3.833 3.873 831,061 +0.04(+1.05%)
Aug 12, 2003 3.815 3.835 3.781 3.833 1,330,589 +0.00(+0.00%)
Aug 11, 2003 3.799 3.837 3.788 3.833 656,382 +0.02(+0.47%)
Aug 08, 2003 3.819 3.822 3.790 3.815 705,845 +0.02(+0.65%)
Aug 07, 2003 3.808 3.819 3.781 3.790 1,405,897 -0.02(-0.65%)
Aug 06, 2003 3.811 3.853 3.739 3.815 6,637,798 +0.04(+0.95%)
Aug 05, 2003 3.840 3.873 3.779 3.779 1,802,490 +0.00(+0.06%)
Aug 04, 2003 3.806 3.813 3.703 3.777 2,563,591 -0.04(-0.94%)
Aug 01, 2003 3.826 3.840 3.759 3.813 3,948,545 -0.10(-2.58%)
Jul 31, 2003 3.954 3.959 3.896 3.914 7,320,917 -0.09(-2.13%)
Jul 30, 2003 4.001 4.044 3.972 3.999 2,819,371 -0.15(-3.73%)
Jul 29, 2003 4.192 4.205 4.109 4.154 2,366,186 -0.02(-0.48%)
Jul 28, 2003 4.188 4.197 4.161 4.174 1,780,655 +0.02(+0.54%)
Jul 25, 2003 4.100 4.167 4.053 4.152 1,809,620 +0.06(+1.54%)
Jul 24, 2003 4.093 4.154 4.051 4.089 3,160,707 +0.06(+1.56%)
Jul 23, 2003 4.010 4.030 3.972 4.026 1,597,955 +0.02(+0.56%)
Jul 22, 2003 3.981 4.028 3.927 4.004 1,669,698 +0.10(+2.47%)
Jul 21, 2003 3.952 3.970 3.907 3.907 1,077,038 -0.08(-2.03%)
Jul 18, 2003 3.986 3.999 3.934 3.988 2,257,012 +0.03(+0.85%)
Jul 17, 2003 3.929 3.983 3.925 3.954 2,866,605 -0.07(-1.78%)
Jul 16, 2003 4.064 4.073 3.983 4.026 3,650,878 -0.01(-0.33%)
Jul 15, 2003 4.147 4.154 4.037 4.039 2,220,026 -0.05(-1.21%)
Jul 14, 2003 4.039 4.140 4.015 4.089 4,034,102 +0.06(+1.56%)
Jul 11, 2003 3.965 4.039 3.947 4.026 1,776,199 +0.03(+0.84%)
Jul 10, 2003 4.051 4.062 3.986 3.992 2,673,656 -0.11(-2.79%)
Jul 09, 2003 4.125 4.147 4.087 4.107 5,727,418 -0.08(-1.98%)
Jul 08, 2003 4.167 4.214 4.152 4.190 1,407,680 -0.03(-0.69%)
Jul 07, 2003 4.194 4.241 4.179 4.219 4,115,203 +0.11(+2.56%)
Jul 03, 2003 4.075 4.167 4.062 4.113 2,145,164 -0.01(-0.27%)
Jul 02, 2003 4.127 4.149 4.078 4.125 1,287,365 +0.05(+1.32%)
Jul 01, 2003 4.037 4.075 3.968 4.071 2,625,976 -0.07(-1.63%)
Jun 30, 2003 4.143 4.188 4.078 4.138 2,797,981 +0.01(+0.22%)
Jun 27, 2003 4.174 4.221 4.107 4.129 2,375,544 -0.05(-1.18%)
Jun 26, 2003 4.104 4.188 4.082 4.179 1,280,236 +0.03(+0.65%)
Jun 25, 2003 4.232 4.275 4.147 4.152 1,701,782 +0.06(+1.37%)
Jun 24, 2003 4.096 4.152 4.073 4.096 3,916,461 -0.07(-1.62%)
Jun 23, 2003 4.286 4.315 4.145 4.163 2,827,392 -0.15(-3.49%)
Jun 20, 2003 4.297 4.372 4.284 4.313 3,476,645 +0.09(+2.23%)
Jun 19, 2003 4.255 4.284 4.203 4.219 3,249,384 -0.12(-2.84%)
Jun 18, 2003 4.376 4.376 4.322 4.342 3,246,264 -0.13(-3.01%)
Jun 17, 2003 4.605 4.605 4.473 4.477 7,901,547 -0.15(-3.30%)
Jun 16, 2003 4.594 4.643 4.544 4.630 3,956,120 +0.29(+6.67%)
Jun 13, 2003 4.367 4.387 4.264 4.340 3,651,323 +0.05(+1.15%)
Jun 12, 2003 4.322 4.322 4.273 4.291 4,533,185 -0.02(-0.42%)
Jun 11, 2003 4.275 4.329 4.264 4.309 7,407,366 +0.04(+1.05%)
Jun 10, 2003 4.273 4.277 4.217 4.264 2,661,625 +0.05(+1.12%)
Jun 09, 2003 4.255 4.286 4.212 4.217 856,907 -0.11(-2.59%)
Jun 06, 2003 4.369 4.428 4.318 4.329 4,365,636 +0.07(+1.58%)
Jun 05, 2003 4.237 4.282 4.205 4.262 1,464,718 +0.00(+0.11%)
Jun 04, 2003 4.212 4.309 4.174 4.257 2,231,166 +0.09(+2.21%)
Jun 03, 2003 4.163 4.185 4.109 4.165 860,471 -0.01(-0.16%)
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.