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

Microstrategy Cl A (NQ: MSTR )

144.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2021 48.20 48.29 46.76 47.00 4,858,770 -2.38(-4.83%)
May 27, 2021 49.20 50.21 48.51 49.38 5,031,660 +1.11(+2.29%)
May 26, 2021 47.73 49.60 47.65 48.28 5,421,480 +1.31(+2.79%)
May 25, 2021 46.40 47.99 45.82 46.97 6,720,070 -0.28(-0.59%)
May 24, 2021 46.50 47.83 44.72 47.24 7,570,970 +2.19(+4.87%)
May 21, 2021 47.17 48.77 44.78 45.05 8,530,430 -2.21(-4.68%)
May 20, 2021 47.77 49.30 45.73 47.27 8,610,100 +1.78(+3.91%)
May 19, 2021 42.28 45.85 41.16 45.49 15,048,520 -3.23(-6.64%)
May 18, 2021 48.89 50.43 47.06 48.72 5,979,180 -0.22(-0.44%)
May 17, 2021 48.40 49.95 46.89 48.94 8,042,320 -3.20(-6.13%)
May 14, 2021 50.13 52.36 49.20 52.13 5,616,380 +3.32(+6.81%)
May 13, 2021 51.12 54.30 47.81 48.81 9,379,710 -5.38(-9.93%)
May 12, 2021 55.63 57.78 53.86 54.19 4,131,380 -3.51(-6.08%)
May 11, 2021 53.10 58.50 52.53 57.70 6,628,220 +0.75(+1.32%)
May 10, 2021 61.59 61.59 56.65 56.95 5,218,450 -5.10(-8.22%)
May 07, 2021 60.90 63.18 60.83 62.05 3,766,280 +1.14(+1.87%)
May 06, 2021 61.29 62.28 58.70 60.91 3,569,790 -1.44(-2.30%)
May 05, 2021 63.00 65.20 60.89 62.34 4,973,300 +0.66(+1.07%)
May 04, 2021 61.95 62.80 59.89 61.69 5,144,270 -1.87(-2.95%)
May 03, 2021 67.40 67.40 63.44 63.56 4,643,150 -2.15(-3.28%)
Apr 30, 2021 64.70 67.50 64.63 65.72 5,596,000 +0.21(+0.33%)
Apr 29, 2021 66.50 67.50 63.79 65.50 4,381,240 -2.58(-3.79%)
Apr 28, 2021 67.36 68.90 66.55 68.08 2,969,950 +0.38(+0.57%)
Apr 27, 2021 67.30 68.50 65.50 67.70 5,110,830 +1.82(+2.76%)
Apr 26, 2021 63.68 65.98 62.80 65.88 4,777,840 +4.58(+7.47%)
Apr 23, 2021 57.59 61.84 56.90 61.30 6,618,000 +1.48(+2.48%)
Apr 22, 2021 64.20 65.05 59.40 59.82 7,138,510 -5.23(-8.03%)
Apr 21, 2021 62.84 66.55 62.84 65.05 4,125,020 +0.40(+0.62%)
Apr 20, 2021 63.90 64.80 61.40 64.64 5,522,370 +0.89(+1.40%)
Apr 19, 2021 65.00 66.50 62.35 63.75 8,789,510 -5.61(-8.09%)
Apr 16, 2021 70.71 72.00 68.50 69.36 7,627,000 -4.65(-6.29%)
Apr 15, 2021 75.32 75.49 70.90 74.02 6,850,900 +0.47(+0.63%)
Apr 14, 2021 88.10 88.21 73.00 73.55 15,798,770 -11.30(-13.32%)
Apr 13, 2021 74.50 87.00 73.48 84.85 16,973,980 +13.03(+18.14%)
Apr 12, 2021 73.52 74.59 70.48 71.82 4,806,870 +0.72(+1.02%)
Apr 09, 2021 71.00 72.00 68.95 71.10 3,446,000 +2.09(+3.03%)
Apr 08, 2021 67.07 70.27 66.44 69.01 4,358,640 +3.39(+5.17%)
Apr 07, 2021 67.80 69.56 65.20 65.62 4,507,240 -4.84(-6.87%)
Apr 06, 2021 72.12 72.12 67.70 70.46 5,935,450 -1.60(-2.22%)
Apr 05, 2021 70.97 73.60 69.33 72.06 4,855,960 +1.70(+2.41%)
Apr 01, 2021 68.85 72.58 68.75 70.36 4,023,000 +2.48(+3.65%)
Mar 31, 2021 64.76 69.42 64.14 67.88 5,608,380 +2.48(+3.80%)
Mar 30, 2021 64.25 66.68 62.03 65.40 5,624,710 +2.26(+3.59%)
Mar 29, 2021 65.89 66.29 62.72 63.13 4,428,050 +0.73(+1.18%)
Mar 26, 2021 62.60 64.23 60.04 62.40 5,241,000 +0.31(+0.50%)
Mar 25, 2021 58.07 62.64 56.60 62.09 8,805,490 -0.07(-0.11%)
Mar 24, 2021 70.53 71.05 61.52 62.16 7,037,200 -5.56(-8.22%)
Mar 23, 2021 71.68 73.53 67.00 67.72 7,162,490 -4.73(-6.54%)
Mar 22, 2021 76.72 77.50 72.15 72.46 4,980,600 -5.25(-6.75%)
Mar 19, 2021 74.95 78.53 71.45 77.70 9,565,000 +4.50(+6.15%)
Mar 18, 2021 75.45 80.90 72.80 73.20 6,198,260 -3.89(-5.05%)
Mar 17, 2021 70.22 78.51 69.83 77.10 5,399,290 +4.67(+6.45%)
Mar 16, 2021 75.88 77.00 70.14 72.43 4,140,780 -4.47(-5.82%)
Mar 15, 2021 78.83 80.90 76.37 76.90 4,392,820 -1.50(-1.91%)
Mar 12, 2021 75.98 81.00 75.00 78.40 4,675,000 -1.97(-2.46%)
Mar 11, 2021 77.50 80.50 76.11 80.38 5,237,550 +4.72(+6.24%)
Mar 10, 2021 75.16 75.90 71.10 75.66 6,403,960 +4.06(+5.66%)
Mar 09, 2021 68.66 73.55 68.17 71.60 8,679,770 +9.18(+14.71%)
Mar 08, 2021 64.50 66.95 61.70 62.42 6,693,880 +0.39(+0.64%)
Mar 05, 2021 65.77 66.30 53.72 62.02 13,547,000 -2.54(-3.94%)
Mar 04, 2021 71.30 73.80 61.00 64.57 12,112,300 -8.59(-11.74%)
Mar 03, 2021 78.18 79.80 72.78 73.16 7,685,370 -1.69(-2.26%)
Mar 02, 2021 81.51 81.75 74.11 74.85 6,422,700 -3.39(-4.34%)
Mar 01, 2021 79.84 80.50 75.89 78.24 7,609,400 +3.20(+4.27%)
Feb 26, 2021 68.71 80.41 68.11 75.04 11,783,000 +1.88(+2.57%)
Feb 25, 2021 84.09 84.50 72.61 73.16 7,732,430 -8.61(-10.53%)
Feb 24, 2021 73.40 82.22 71.59 81.77 11,939,880 +12.65(+18.29%)
Feb 23, 2021 80.00 80.16 66.00 69.12 18,702,950 -18.48(-21.09%)
Feb 22, 2021 87.10 93.23 86.50 87.60 7,618,030 -8.77(-9.10%)
Feb 19, 2021 94.50 100.80 91.46 96.37 11,530,000 +3.59(+3.87%)
Feb 18, 2021 92.69 96.00 90.21 92.78 7,935,480 -1.40(-1.49%)
Feb 17, 2021 93.87 95.40 87.80 94.18 18,163,700 -1.32(-1.38%)
Feb 16, 2021 107.08 108.26 95.42 95.50 14,956,110 -7.93(-7.67%)
Feb 12, 2021 101.56 104.49 96.10 103.43 7,674,000 +2.44(+2.41%)
Feb 11, 2021 113.72 113.99 97.70 100.99 16,039,340 +3.55(+3.64%)
Feb 10, 2021 119.60 119.90 95.04 97.45 22,874,330 -29.85(-23.45%)
Feb 09, 2021 113.77 131.50 106.54 127.29 23,105,580 +23.19(+22.28%)
Feb 08, 2021 92.58 105.00 89.00 104.10 20,561,620 +23.50(+29.16%)
Feb 05, 2021 77.12 80.60 74.50 80.60 7,666,000 +4.04(+5.28%)
Feb 04, 2021 77.09 77.12 71.75 76.56 6,354,180 +2.44(+3.29%)
Feb 03, 2021 70.16 75.38 69.60 74.12 9,120,430 +5.33(+7.74%)
Feb 02, 2021 65.00 69.13 63.82 68.79 5,321,450 +5.34(+8.41%)
Feb 01, 2021 62.03 63.99 58.60 63.46 5,534,910 +1.73(+2.79%)
Jan 29, 2021 68.08 69.65 60.75 61.73 14,354,000 +3.89(+6.73%)
Jan 28, 2021 56.13 60.53 55.15 57.84 7,487,240 +3.83(+7.09%)
Jan 27, 2021 53.32 54.95 50.57 54.01 6,555,550 -1.97(-3.52%)
Jan 26, 2021 55.50 56.47 54.60 55.98 4,781,980 -1.16(-2.03%)
Jan 25, 2021 59.03 59.91 55.11 57.14 6,831,690 -0.56(-0.97%)
Jan 22, 2021 52.50 58.25 52.50 57.70 11,332,000 +5.66(+10.87%)
Jan 21, 2021 51.41 53.26 50.46 52.05 11,697,800 -3.04(-5.51%)
Jan 20, 2021 57.92 58.90 53.20 55.08 12,262,620 -4.14(-6.99%)
Jan 19, 2021 61.65 62.15 57.90 59.22 10,351,760 +1.41(+2.45%)
Jan 15, 2021 60.71 62.28 57.40 57.81 16,088,000 -5.29(-8.39%)
Jan 14, 2021 54.26 63.16 53.86 63.10 19,039,180 +11.17(+21.52%)
Jan 13, 2021 50.07 52.40 49.23 51.93 6,136,960 +0.50(+0.98%)
Jan 12, 2021 50.28 51.99 48.85 51.42 6,630,190 +1.88(+3.78%)
Jan 11, 2021 47.21 51.20 46.45 49.55 14,796,140 -3.62(-6.80%)
Jan 08, 2021 56.51 56.87 51.33 53.16 16,453,000 -0.41(-0.77%)
Jan 07, 2021 52.13 55.99 50.21 53.58 22,805,580 +5.52(+11.49%)
Jan 06, 2021 43.08 48.30 43.08 48.05 15,288,500 +5.19(+12.11%)
Jan 05, 2021 42.10 43.84 40.65 42.86 10,997,480 +0.34(+0.80%)
Jan 04, 2021 41.63 44.44 41.00 42.52 14,600,060 +3.67(+9.44%)
Dec 31, 2020 38.85 38.85 38.85 9,285,100 -0.14(-0.36%)
Dec 30, 2020 37.70 39.98 37.10 39.00 9,285,100 +2.39(+6.53%)
Dec 29, 2020 36.70 37.12 34.40 36.61 7,277,380 -0.39(-1.06%)
Dec 28, 2020 36.73 38.00 35.40 37.00 10,948,500 +4.74(+14.69%)
Dec 24, 2020 33.70 33.88 32.04 32.26 2,526,000 -1.46(-4.32%)
Dec 23, 2020 33.47 34.32 32.52 33.72 5,931,730 +0.57(+1.71%)
Dec 22, 2020 32.70 33.59 32.04 33.15 6,404,540 +1.39(+4.38%)
Dec 21, 2020 29.76 32.20 29.50 31.76 7,099,630 +1.64(+5.44%)
Dec 18, 2020 29.50 30.40 28.72 30.12 13,231,000 +0.34(+1.14%)
Dec 17, 2020 32.10 32.23 29.33 29.78 12,484,900 -0.13(-0.44%)
Dec 16, 2020 31.27 31.50 29.80 29.91 11,148,410 +1.33(+4.66%)
Dec 15, 2020 28.37 28.98 27.74 28.58 5,408,400 +0.63(+2.24%)
Dec 14, 2020 29.89 30.00 27.64 27.95 8,298,540 -0.64(-2.23%)
Dec 11, 2020 29.00 29.53 27.94 28.59 3,758,000 -0.44(-1.52%)
Dec 10, 2020 28.52 29.18 28.24 29.03 5,045,210 +0.41(+1.44%)
Dec 09, 2020 28.41 29.11 27.41 28.62 13,234,320 -0.32(-1.12%)
Dec 08, 2020 31.70 31.80 28.81 28.95 14,896,130 -4.68(-13.91%)
Dec 07, 2020 33.01 34.97 32.55 33.62 3,497,400 +0.82(+2.51%)
Dec 04, 2020 32.66 33.72 31.74 32.80 2,967,000 -0.36(-1.09%)
Dec 03, 2020 32.78 33.28 32.21 33.16 2,541,480 +1.03(+3.20%)
Dec 02, 2020 32.30 33.00 31.05 32.13 4,075,190 -0.27(-0.83%)
Dec 01, 2020 32.40 35.89 31.69 32.40 7,987,170 -1.88(-5.48%)
Nov 30, 2020 30.03 34.75 29.90 34.28 15,616,770 +7.15(+26.36%)
Nov 27, 2020 25.50 28.00 25.35 27.13 5,619,000 +0.10(+0.36%)
Nov 25, 2020 25.43 27.72 25.20 27.03 8,851,000 +2.30(+9.32%)
Nov 24, 2020 22.57 24.88 22.24 24.72 11,230,500 +2.65(+11.99%)
Nov 23, 2020 22.70 22.70 21.44 22.08 2,011,150 -0.13(-0.61%)
Nov 20, 2020 21.74 22.70 21.62 22.21 2,120,000 +0.50(+2.30%)
Nov 19, 2020 21.20 21.90 20.91 21.71 1,432,740 +0.41(+1.95%)
Nov 18, 2020 21.18 22.68 21.18 21.30 3,780,400 +0.48(+2.29%)
Nov 17, 2020 20.41 20.97 19.96 20.82 1,962,460 +0.43(+2.09%)
Nov 16, 2020 19.43 20.44 19.22 20.39 2,019,930 +1.17(+6.06%)
Nov 13, 2020 18.85 19.39 18.66 19.23 1,649,000 +0.53(+2.85%)
Nov 12, 2020 19.54 19.61 18.56 18.69 1,767,240 -0.52(-2.72%)
Nov 11, 2020 18.82 19.32 18.73 19.22 1,330,400 +0.60(+3.23%)
Nov 10, 2020 18.46 18.97 18.40 18.61 1,695,470 +0.11(+0.61%)
Nov 09, 2020 18.40 18.73 18.17 18.50 3,110,780 -0.06(-0.33%)
Nov 06, 2020 18.38 18.62 17.75 18.56 1,584,000 +0.39(+2.17%)
Nov 05, 2020 17.85 18.36 17.79 18.17 1,731,550 +0.91(+5.30%)
Nov 04, 2020 17.30 17.84 17.14 17.25 1,103,540 +0.06(+0.34%)
Nov 03, 2020 16.98 17.26 16.78 17.20 908,220 +0.54(+3.23%)
Nov 02, 2020 16.89 16.92 16.25 16.66 1,256,500 -0.05(-0.30%)
Oct 30, 2020 16.20 16.73 15.95 16.71 2,360,000 +0.51(+3.16%)
Oct 29, 2020 16.24 16.71 16.17 16.20 1,836,670 -0.02(-0.12%)
Oct 28, 2020 18.00 18.25 16.16 16.21 3,872,530 -1.34(-7.65%)
Oct 27, 2020 17.60 17.90 17.25 17.56 1,706,660 +0.06(+0.33%)
Oct 26, 2020 18.45 18.70 17.25 17.50 1,688,130 -0.93(-5.05%)
Oct 23, 2020 18.33 18.50 18.12 18.43 1,203,000 +0.12(+0.68%)
Oct 22, 2020 18.55 18.62 17.80 18.30 1,783,260 +0.20(+1.10%)
Oct 21, 2020 17.49 18.57 17.49 18.11 2,734,270 +1.20(+7.09%)
Oct 20, 2020 16.46 17.23 16.40 16.91 3,116,100 +0.49(+3.00%)
Oct 19, 2020 16.56 16.77 16.34 16.41 873,030 -0.06(-0.34%)
Oct 16, 2020 16.60 16.74 16.47 16.47 384,000 -0.13(-0.77%)
Oct 15, 2020 16.24 16.69 16.23 16.60 531,030 +0.17(+1.05%)
Oct 14, 2020 16.64 16.78 16.28 16.42 539,520 -0.18(-1.11%)
Oct 13, 2020 16.56 16.65 16.40 16.61 585,630 -0.04(-0.23%)
Oct 12, 2020 16.72 16.94 16.43 16.65 881,020 +0.17(+1.05%)
Oct 09, 2020 16.46 16.55 16.07 16.47 1,020,000 +0.08(+0.48%)
Oct 08, 2020 15.53 16.48 15.53 16.39 1,679,740 +1.08(+7.09%)
Oct 07, 2020 15.10 15.34 15.08 15.31 517,800 +0.30(+2.03%)
Oct 06, 2020 14.93 15.44 14.92 15.00 912,340 +0.18(+1.23%)
Oct 05, 2020 14.77 14.97 14.69 14.82 495,430 +0.17(+1.19%)
Oct 02, 2020 14.63 14.99 14.52 14.65 1,102,000 -0.25(-1.68%)
Oct 01, 2020 15.07 15.27 14.86 14.90 694,170 -0.16(-1.06%)
Sep 30, 2020 15.02 15.31 14.99 15.06 823,790 +0.09(+0.58%)
Sep 29, 2020 15.07 15.11 14.81 14.97 623,970 -0.18(-1.17%)
Sep 28, 2020 14.85 15.34 14.85 15.15 1,443,960 +0.53(+3.65%)
Sep 25, 2020 14.62 14.70 14.50 14.61 1,692,000 +0.01(+0.05%)
Sep 24, 2020 14.74 14.81 14.46 14.61 1,221,850 -0.22(-1.50%)
Sep 23, 2020 15.38 15.48 14.81 14.83 1,116,530 -0.60(-3.87%)
Sep 22, 2020 15.34 15.46 14.94 15.43 896,600 +0.21(+1.37%)
Sep 21, 2020 15.77 15.77 14.92 15.22 1,597,000 -0.74(-4.66%)
Sep 18, 2020 16.55 16.62 15.74 15.96 3,469,000 -0.40(-2.46%)
Sep 17, 2020 17.34 17.34 16.26 16.36 1,798,000 -1.13(-6.46%)
Sep 16, 2020 15.89 17.66 15.78 17.49 4,595,690 +1.91(+12.30%)
Sep 15, 2020 14.50 15.60 14.38 15.57 2,621,230 +1.31(+9.21%)
Sep 14, 2020 14.16 14.30 14.02 14.26 695,050 +0.15(+1.06%)
Sep 11, 2020 14.09 14.14 13.88 14.11 1,164,000 +0.14(+1.01%)
Sep 10, 2020 14.17 14.31 13.94 13.97 1,486,610 -0.14(-1.01%)
Sep 09, 2020 13.98 14.24 13.90 14.12 1,407,420 +0.23(+1.68%)
Sep 08, 2020 14.06 14.31 13.88 13.88 883,910 -0.34(-2.37%)
Sep 04, 2020 14.44 14.44 13.69 14.22 1,248,000 -0.21(-1.45%)
Sep 03, 2020 14.88 14.88 14.39 14.43 789,920 -0.57(-3.81%)
Sep 02, 2020 14.85 15.12 14.77 15.00 1,004,830 +0.12(+0.79%)
Sep 01, 2020 14.50 14.91 14.50 14.88 863,490 +0.44(+3.03%)
Aug 31, 2020 14.73 14.80 14.40 14.44 802,880 -0.24(-1.67%)
Aug 28, 2020 14.75 15.05 14.67 14.69 838,000 +0.04(+0.25%)
Aug 27, 2020 14.73 14.76 14.41 14.65 760,870 +0.05(+0.31%)
Aug 26, 2020 14.87 14.90 14.58 14.61 820,040 -0.09(-0.61%)
Aug 25, 2020 14.87 15.03 14.65 14.70 1,165,050 -0.16(-1.09%)
Aug 24, 2020 14.65 14.93 14.54 14.86 879,930 +0.35(+2.41%)
Aug 21, 2020 14.44 14.59 14.35 14.51 734,000 +0.09(+0.65%)
Aug 20, 2020 14.18 14.51 14.18 14.41 1,006,740 +0.25(+1.74%)
Aug 19, 2020 14.34 14.34 13.97 14.17 1,560,090 -0.15(-1.03%)
Aug 18, 2020 14.44 14.60 14.18 14.31 1,218,240 -0.07(-0.49%)
Aug 17, 2020 14.80 15.17 14.18 14.38 2,295,080 -0.28(-1.90%)
Aug 14, 2020 13.76 14.68 13.75 14.66 2,857,000 +0.96(+7.03%)
Aug 13, 2020 13.85 13.93 13.69 13.70 752,160 -0.00(-0.03%)
Aug 12, 2020 13.50 14.07 13.50 13.70 1,807,130 +0.21(+1.59%)
Aug 11, 2020 14.20 14.54 13.48 13.49 3,338,920 +1.13(+9.12%)
Aug 10, 2020 12.34 12.44 12.24 12.36 472,530 +0.02(+0.19%)
Aug 07, 2020 12.30 12.40 12.23 12.34 369,000 +0.00(+0.03%)
Aug 06, 2020 12.38 12.39 12.21 12.34 348,080 -0.06(-0.48%)
Aug 05, 2020 12.41 12.52 12.33 12.39 523,010 +0.06(+0.51%)
Aug 04, 2020 12.31 12.34 12.18 12.33 502,230 -0.03(-0.27%)
Aug 03, 2020 12.44 12.44 12.25 12.37 526,220 -0.03(-0.21%)
Jul 31, 2020 12.17 12.43 12.00 12.39 824,000 +0.18(+1.45%)
Jul 30, 2020 12.07 12.30 12.05 12.21 559,940 -0.06(-0.48%)
Jul 29, 2020 12.40 12.73 11.87 12.27 1,438,400 +0.49(+4.18%)
Jul 28, 2020 11.71 11.93 11.59 11.78 670,540 +0.02(+0.13%)
Jul 27, 2020 11.76 11.86 11.63 11.77 677,610 +0.07(+0.61%)
Jul 24, 2020 11.89 11.92 11.63 11.70 545,000 -0.28(-2.35%)
Jul 23, 2020 12.07 12.26 11.93 11.98 499,000 -0.14(-1.20%)
Jul 22, 2020 12.11 12.25 11.99 12.12 417,010 +0.02(+0.14%)
Jul 21, 2020 12.15 12.20 12.00 12.10 729,280 +0.05(+0.44%)
Jul 20, 2020 11.81 12.14 11.81 12.05 314,240 +0.22(+1.83%)
Jul 17, 2020 11.80 11.97 11.72 11.83 400,000 -0.01(-0.10%)
Jul 16, 2020 11.96 11.96 11.79 11.85 611,740 -0.20(-1.65%)
Jul 15, 2020 11.80 12.14 11.79 12.04 802,990 +0.38(+3.25%)
Jul 14, 2020 11.63 11.74 11.42 11.67 1,080,210 +0.09(+0.75%)
Jul 13, 2020 11.81 11.98 11.57 11.58 681,420 -0.19(-1.59%)
Jul 10, 2020 11.77 11.87 11.72 11.77 478,000 +0.03(+0.25%)
Jul 09, 2020 11.79 11.84 11.61 11.74 394,690 -0.08(-0.72%)
Jul 08, 2020 11.76 11.82 11.68 11.82 934,090 +0.01(+0.11%)
Jul 07, 2020 11.96 12.10 11.78 11.81 487,190 -0.17(-1.39%)
Jul 06, 2020 11.88 12.07 11.79 11.97 802,250 +0.24(+2.05%)
Jul 02, 2020 11.87 11.94 11.70 11.73 502,000 -0.04(-0.38%)
Jul 01, 2020 11.78 12.00 11.77 11.78 411,590 -0.05(-0.41%)
Jun 30, 2020 11.80 11.98 11.77 11.83 476,880 -0.02(-0.18%)
Jun 29, 2020 11.72 11.97 11.72 11.85 452,980 +0.25(+2.16%)
Jun 26, 2020 11.69 11.72 11.41 11.60 1,331,000 -0.18(-1.52%)
Jun 25, 2020 11.38 11.79 11.36 11.78 583,940 +0.34(+2.98%)
Jun 24, 2020 11.71 11.71 11.40 11.44 564,080 -0.32(-2.69%)
Jun 23, 2020 11.93 11.96 11.72 11.75 496,820 -0.12(-0.99%)
Jun 22, 2020 11.90 12.00 11.75 11.87 638,720 +0.05(+0.44%)
Jun 19, 2020 12.09 12.09 11.57 11.82 4,881,000 -0.13(-1.06%)
Jun 18, 2020 12.06 12.14 11.83 11.95 865,010 -0.23(-1.86%)
Jun 17, 2020 12.28 12.28 12.01 12.17 498,550 -0.02(-0.19%)
Jun 16, 2020 12.58 12.61 12.11 12.20 422,080 -0.07(-0.58%)
Jun 15, 2020 11.58 12.39 11.51 12.27 1,107,930 +0.46(+3.94%)
Jun 12, 2020 12.03 12.19 11.58 11.80 652,000 +0.07(+0.58%)
Jun 11, 2020 12.15 12.19 11.70 11.73 682,460 -0.66(-5.31%)
Jun 10, 2020 12.59 12.59 12.30 12.39 540,600 -0.18(-1.40%)
Jun 09, 2020 12.50 12.63 12.31 12.57 388,270 -0.07(-0.54%)
Jun 08, 2020 12.55 12.78 12.36 12.64 695,990 +0.11(+0.92%)
Jun 05, 2020 12.84 12.87 12.48 12.52 549,000 -0.01(-0.07%)
Jun 04, 2020 12.80 12.87 12.36 12.53 619,170 -0.43(-3.34%)
Jun 03, 2020 12.25 13.05 12.18 12.96 776,090 +0.85(+7.05%)
Jun 02, 2020 12.24 12.29 12.03 12.11 1,018,770 -0.15(-1.23%)
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.