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 (%)
Aug 31, 2005 6.930 7.082 6.930 7.080 1,041,834 +0.13(+1.91%)
Aug 30, 2005 6.997 7.002 6.903 6.948 1,092,188 -0.10(-1.43%)
Aug 29, 2005 6.984 7.049 6.977 7.049 495,963 +0.09(+1.22%)
Aug 26, 2005 7.058 7.060 6.963 6.963 524,927 -0.09(-1.34%)
Aug 25, 2005 6.966 7.091 6.957 7.058 1,141,651 +0.05(+0.74%)
Aug 24, 2005 7.029 7.078 6.995 7.006 1,067,234 -0.10(-1.36%)
Aug 23, 2005 7.148 7.150 7.078 7.103 679,554 -0.09(-1.19%)
Aug 22, 2005 7.199 7.228 7.152 7.188 554,338 +0.06(+0.85%)
Aug 19, 2005 7.114 7.154 7.100 7.127 473,682 -0.03(-0.44%)
Aug 18, 2005 7.161 7.177 7.127 7.159 450,511 -0.03(-0.37%)
Aug 17, 2005 7.170 7.222 7.143 7.186 600,235 -0.02(-0.34%)
Aug 16, 2005 7.296 7.305 7.208 7.210 1,411,245 +0.00(+0.06%)
Aug 15, 2005 7.152 7.228 7.136 7.206 368,964 +0.02(+0.31%)
Aug 12, 2005 7.213 7.226 7.156 7.183 2,942,359 -0.07(-1.02%)
Aug 11, 2005 7.219 7.264 7.204 7.257 587,758 +0.06(+0.78%)
Aug 10, 2005 7.237 7.280 7.181 7.201 1,597,509 +0.03(+0.38%)
Aug 09, 2005 7.154 7.215 7.154 7.174 937,562 +0.09(+1.20%)
Aug 08, 2005 7.163 7.172 7.089 7.089 573,499 -0.01(-0.19%)
Aug 05, 2005 7.156 7.172 7.085 7.103 700,498 -0.07(-1.00%)
Aug 04, 2005 7.199 7.226 7.148 7.174 412,188 -0.06(-0.84%)
Aug 03, 2005 7.244 7.255 7.231 7.235 390,353 -0.04(-0.49%)
Aug 02, 2005 7.266 7.282 7.235 7.271 845,766 +0.05(+0.68%)
Aug 01, 2005 7.242 7.269 7.206 7.222 607,365 +0.09(+1.26%)
Jul 29, 2005 7.179 7.188 7.114 7.132 451,848 -0.08(-1.09%)
Jul 28, 2005 7.152 7.226 7.125 7.210 519,135 +0.03(+0.47%)
Jul 27, 2005 7.192 7.197 7.100 7.177 1,029,803 +0.04(+0.60%)
Jul 26, 2005 7.112 7.134 7.082 7.134 518,689 -0.02(-0.22%)
Jul 25, 2005 7.188 7.188 7.127 7.150 642,568 -0.00(-0.06%)
Jul 22, 2005 7.181 7.192 7.118 7.154 385,897 -0.08(-1.15%)
Jul 21, 2005 7.275 7.284 7.204 7.237 609,593 +0.03(+0.37%)
Jul 20, 2005 7.125 7.215 7.091 7.210 426,002 +0.05(+0.72%)
Jul 19, 2005 7.087 7.174 7.075 7.159 620,288 +0.02(+0.31%)
Jul 18, 2005 7.174 7.174 7.112 7.136 579,737 -0.11(-1.46%)
Jul 15, 2005 7.201 7.251 7.188 7.242 630,983 +0.04(+0.59%)
Jul 14, 2005 7.206 7.228 7.168 7.199 540,524 +0.03(+0.38%)
Jul 13, 2005 7.150 7.199 7.143 7.172 445,609 -0.01(-0.16%)
Jul 12, 2005 7.154 7.215 7.152 7.183 806,553 +0.09(+1.23%)
Jul 11, 2005 7.082 7.143 7.080 7.096 455,858 +0.01(+0.09%)
Jul 08, 2005 6.984 7.094 6.979 7.089 270,930 +0.12(+1.71%)
Jul 07, 2005 6.827 6.977 6.813 6.970 1,403,224 -0.01(-0.13%)
Jul 06, 2005 6.990 7.024 6.979 6.979 1,131,402 -0.01(-0.16%)
Jul 05, 2005 6.966 7.051 6.948 6.990 1,001,730 -0.08(-1.11%)
Jul 01, 2005 7.096 7.134 7.038 7.069 463,879 +0.04(+0.54%)
Jun 30, 2005 7.127 7.161 7.029 7.031 319,056 -0.05(-0.67%)
Jun 29, 2005 7.069 7.109 7.040 7.078 797,640 +0.10(+1.48%)
Jun 28, 2005 6.930 7.002 6.928 6.975 1,468,728 +0.06(+0.91%)
Jun 27, 2005 6.921 6.948 6.876 6.912 799,423 +0.03(+0.49%)
Jun 24, 2005 6.923 6.943 6.871 6.878 569,488 +0.07(+1.06%)
Jun 23, 2005 6.887 6.903 6.806 6.806 1,315,884 -0.15(-2.19%)
Jun 22, 2005 6.959 6.966 6.916 6.959 802,988 +0.00(+0.00%)
Jun 21, 2005 6.914 6.968 6.912 6.959 525,373 +0.04(+0.62%)
Jun 20, 2005 6.889 6.941 6.860 6.916 1,082,385 -0.14(-2.03%)
Jun 17, 2005 7.047 7.078 7.026 7.060 919,737 +0.08(+1.12%)
Jun 16, 2005 6.970 6.981 6.943 6.981 785,609 +0.06(+0.91%)
Jun 15, 2005 6.923 6.952 6.831 6.919 981,677 +0.10(+1.41%)
Jun 14, 2005 6.779 6.847 6.775 6.822 522,699 +0.04(+0.56%)
Jun 13, 2005 6.755 6.804 6.728 6.784 1,162,149 +0.01(+0.17%)
Jun 10, 2005 6.840 6.845 6.753 6.773 1,017,326 -0.06(-0.85%)
Jun 09, 2005 6.809 6.849 6.768 6.831 725,897 +0.02(+0.23%)
Jun 08, 2005 6.867 6.903 6.786 6.815 3,994,443 +0.00(+0.00%)
Jun 07, 2005 6.833 6.858 6.802 6.815 989,253 +0.02(+0.36%)
Jun 06, 2005 6.795 6.795 6.746 6.791 279,842 -0.01(-0.20%)
Jun 03, 2005 6.849 6.871 6.788 6.804 469,226 -0.07(-0.98%)
Jun 02, 2005 6.827 6.889 6.822 6.871 637,667 +0.01(+0.20%)
Jun 01, 2005 6.797 6.878 6.788 6.858 4,678,899 -0.00(-0.07%)
May 31, 2005 6.867 6.896 6.838 6.863 980,786 -0.13(-1.89%)
May 27, 2005 6.943 7.008 6.939 6.995 439,816 +0.03(+0.45%)
May 26, 2005 6.914 6.984 6.905 6.963 981,232 -0.03(-0.45%)
May 25, 2005 7.031 7.035 6.966 6.995 856,015 +0.01(+0.13%)
May 24, 2005 6.894 6.999 6.894 6.986 1,475,858 -0.05(-0.77%)
May 23, 2005 7.024 7.062 6.995 7.040 677,772 +0.00(+0.00%)
May 20, 2005 6.986 7.042 6.975 7.040 1,042,726 +0.01(+0.16%)
May 19, 2005 7.017 7.042 6.988 7.029 1,009,305 -0.04(-0.51%)
May 18, 2005 6.950 7.103 6.930 7.064 1,377,378 +0.09(+1.35%)
May 17, 2005 6.901 6.977 6.887 6.970 541,861 +0.02(+0.29%)
May 16, 2005 6.892 6.950 6.892 6.950 453,630 +0.16(+2.35%)
May 13, 2005 6.818 6.867 6.777 6.791 831,061 -0.02(-0.33%)
May 12, 2005 6.838 6.880 6.813 6.813 478,138 -0.02(-0.30%)
May 11, 2005 6.831 6.845 6.782 6.833 600,681 -0.01(-0.16%)
May 10, 2005 6.863 6.878 6.809 6.845 395,701 -0.08(-1.20%)
May 09, 2005 6.878 6.932 6.869 6.928 327,077 +0.05(+0.72%)
May 06, 2005 6.928 6.939 6.847 6.878 272,267 -0.02(-0.26%)
May 05, 2005 6.946 6.972 6.845 6.896 837,745 +0.00(+0.07%)
May 04, 2005 6.777 6.898 6.777 6.892 743,276 +0.21(+3.09%)
May 03, 2005 6.665 6.717 6.654 6.685 397,929 +0.02(+0.30%)
May 02, 2005 6.654 6.685 6.611 6.665 546,317 +0.01(+0.17%)
Apr 29, 2005 6.634 6.663 6.560 6.654 1,101,101 -0.04(-0.64%)
Apr 28, 2005 6.809 6.809 6.694 6.696 1,077,038 -0.17(-2.48%)
Apr 27, 2005 6.663 6.894 6.636 6.867 2,991,821 +0.08(+1.12%)
Apr 26, 2005 6.797 6.865 6.766 6.791 1,041,389 -0.09(-1.37%)
Apr 25, 2005 6.883 6.905 6.856 6.885 1,327,470 -0.02(-0.32%)
Apr 22, 2005 6.977 6.981 6.876 6.907 835,517 -0.03(-0.49%)
Apr 21, 2005 6.937 6.955 6.869 6.941 1,077,483 +0.20(+2.96%)
Apr 20, 2005 6.809 6.831 6.732 6.741 914,836 -0.02(-0.33%)
Apr 19, 2005 6.737 6.777 6.705 6.764 645,688 +0.03(+0.40%)
Apr 18, 2005 6.714 6.755 6.687 6.737 1,093,080 -0.07(-0.96%)
Apr 15, 2005 6.809 6.885 6.775 6.802 931,323 -0.12(-1.78%)
Apr 14, 2005 6.990 7.015 6.907 6.925 748,623 -0.02(-0.32%)
Apr 13, 2005 6.970 7.015 6.941 6.948 638,112 -0.05(-0.74%)
Apr 12, 2005 6.948 7.013 6.894 6.999 3,067,129 -0.04(-0.64%)
Apr 11, 2005 7.067 7.080 7.017 7.044 941,572 +0.04(+0.58%)
Apr 08, 2005 7.015 7.047 6.970 7.004 1,869,777 +0.03(+0.48%)
Apr 07, 2005 6.955 6.972 6.912 6.970 1,153,237 +0.23(+3.46%)
Apr 06, 2005 6.712 6.771 6.710 6.737 478,138 +0.01(+0.17%)
Apr 05, 2005 6.705 6.730 6.690 6.726 822,149 -0.02(-0.37%)
Apr 04, 2005 6.723 6.771 6.681 6.750 1,133,184 -0.11(-1.63%)
Apr 01, 2005 6.946 6.955 6.824 6.863 1,546,710 -0.00(-0.07%)
Mar 31, 2005 6.923 6.934 6.860 6.867 2,308,257 -0.04(-0.58%)
Mar 30, 2005 6.822 6.912 6.822 6.907 2,285,085 +0.09(+1.32%)
Mar 29, 2005 6.822 6.883 6.806 6.818 1,187,994 -0.01(-0.20%)
Mar 28, 2005 6.856 6.867 6.800 6.831 543,643 +0.00(+0.07%)
Mar 24, 2005 6.849 6.883 6.827 6.827 367,182 -0.01(-0.16%)
Mar 23, 2005 6.827 6.854 6.784 6.838 748,623 -0.03(-0.39%)
Mar 22, 2005 6.916 7.002 6.858 6.865 600,681 -0.12(-1.77%)
Mar 21, 2005 7.056 7.058 6.948 6.988 736,592 -0.06(-0.83%)
Mar 18, 2005 7.044 7.058 6.990 7.047 1,011,979 +0.06(+0.87%)
Mar 17, 2005 6.961 7.004 6.934 6.986 1,847,942 +0.09(+1.37%)
Mar 16, 2005 6.876 6.952 6.876 6.892 618,505 -0.07(-1.00%)
Mar 15, 2005 7.062 7.062 6.941 6.961 852,005 -0.03(-0.39%)
Mar 14, 2005 7.008 7.020 6.941 6.988 725,006 -0.10(-1.36%)
Mar 11, 2005 7.094 7.150 7.062 7.085 497,300 -0.02(-0.32%)
Mar 10, 2005 7.197 7.197 7.031 7.107 3,064,901 -0.11(-1.49%)
Mar 09, 2005 7.183 7.248 7.172 7.215 849,777 +0.01(+0.12%)
Mar 08, 2005 7.235 7.240 7.179 7.206 608,256 -0.00(-0.03%)
Mar 07, 2005 7.163 7.242 7.163 7.208 845,321 +0.08(+1.13%)
Mar 04, 2005 7.085 7.172 7.080 7.127 696,041 +0.06(+0.83%)
Mar 03, 2005 7.056 7.082 7.031 7.069 778,479 +0.06(+0.86%)
Mar 02, 2005 6.981 7.062 6.968 7.008 1,452,686 -0.09(-1.23%)
Mar 01, 2005 7.085 7.121 7.069 7.096 509,777 -0.01(-0.13%)
Feb 28, 2005 7.114 7.125 7.047 7.105 1,354,207 -0.07(-1.00%)
Feb 25, 2005 7.094 7.195 7.067 7.177 910,380 +0.02(+0.35%)
Feb 24, 2005 7.105 7.161 7.056 7.152 750,406 +0.09(+1.34%)
Feb 23, 2005 6.984 7.069 6.977 7.058 1,137,640 +0.01(+0.19%)
Feb 22, 2005 7.042 7.094 7.031 7.044 1,048,964 -0.12(-1.63%)
Feb 18, 2005 7.141 7.181 7.125 7.161 497,745 -0.10(-1.42%)
Feb 17, 2005 7.246 7.307 7.246 7.264 455,858 +0.02(+0.22%)
Feb 16, 2005 7.237 7.271 7.177 7.248 2,622,411 -0.10(-1.31%)
Feb 15, 2005 7.282 7.367 7.266 7.345 977,667 +0.11(+1.52%)
Feb 14, 2005 7.206 7.262 7.172 7.235 858,689 +0.01(+0.19%)
Feb 11, 2005 7.172 7.248 7.141 7.222 1,866,212 +0.06(+0.88%)
Feb 10, 2005 7.145 7.190 7.114 7.159 914,836 +0.11(+1.56%)
Feb 09, 2005 7.064 7.112 7.040 7.049 903,696 -0.02(-0.25%)
Feb 08, 2005 7.031 7.087 7.015 7.067 882,306 +0.01(+0.10%)
Feb 07, 2005 7.073 7.089 7.035 7.060 1,074,810 -0.06(-0.85%)
Feb 04, 2005 7.042 7.136 7.033 7.121 1,040,943 -0.02(-0.25%)
Feb 03, 2005 7.150 7.170 7.107 7.139 2,103,276 -0.12(-1.67%)
Feb 02, 2005 7.237 7.282 7.237 7.260 884,089 +0.08(+1.16%)
Feb 01, 2005 7.136 7.183 7.080 7.177 2,983,355 +0.08(+1.07%)
Jan 31, 2005 7.064 7.114 7.044 7.100 601,572 +0.07(+0.93%)
Jan 28, 2005 7.094 7.105 6.986 7.035 965,190 -0.02(-0.32%)
Jan 27, 2005 7.011 7.058 6.995 7.058 769,567 -0.03(-0.38%)
Jan 26, 2005 7.038 7.091 7.022 7.085 871,612 +0.15(+2.14%)
Jan 25, 2005 6.957 6.975 6.912 6.937 667,968 +0.06(+0.88%)
Jan 24, 2005 6.856 6.946 6.849 6.876 1,538,243 -0.04(-0.58%)
Jan 21, 2005 6.923 6.970 6.901 6.916 1,176,409 +0.01(+0.13%)
Jan 20, 2005 6.907 6.970 6.894 6.907 926,867 -0.02(-0.23%)
Jan 19, 2005 6.966 6.988 6.921 6.923 397,929 -0.12(-1.69%)
Jan 18, 2005 6.932 7.051 6.928 7.042 676,880 +0.05(+0.67%)
Jan 14, 2005 6.999 7.006 6.959 6.995 504,875 +0.03(+0.42%)
Jan 13, 2005 7.051 7.058 6.959 6.966 532,057 -0.07(-1.02%)
Jan 12, 2005 7.069 7.094 6.959 7.038 1,315,884 -0.08(-1.13%)
Jan 11, 2005 7.109 7.130 7.076 7.118 1,259,737 +0.02(+0.28%)
Jan 10, 2005 7.082 7.136 7.080 7.098 554,338 -0.05(-0.66%)
Jan 07, 2005 7.271 7.271 7.103 7.145 658,165 -0.04(-0.53%)
Jan 06, 2005 7.235 7.248 7.174 7.183 1,564,534 -0.07(-0.99%)
Jan 05, 2005 7.271 7.311 7.242 7.255 866,264 +0.01(+0.19%)
Jan 04, 2005 7.349 7.361 7.240 7.242 1,033,813 +0.00(+0.06%)
Jan 03, 2005 7.255 7.349 7.237 7.237 3,628,152 +0.04(+0.56%)
Dec 31, 2004 7.215 7.228 7.183 7.197 164,429 -0.01(-0.12%)
Dec 30, 2004 7.206 7.215 7.174 7.206 446,500 +0.01(+0.09%)
Dec 29, 2004 7.170 7.232 7.148 7.199 1,371,140 -0.04(-0.62%)
Dec 28, 2004 7.237 7.264 7.228 7.244 282,962 +0.01(+0.19%)
Dec 27, 2004 7.206 7.269 7.206 7.231 810,118 +0.04(+0.59%)
Dec 23, 2004 7.152 7.190 7.136 7.188 849,777 +0.13(+1.78%)
Dec 22, 2004 7.029 7.091 7.008 7.062 826,605 +0.12(+1.75%)
Dec 21, 2004 6.923 6.957 6.880 6.941 673,761 +0.01(+0.19%)
Dec 20, 2004 6.919 6.957 6.898 6.928 502,201 -0.02(-0.36%)
Dec 17, 2004 6.925 6.963 6.892 6.952 1,674,600 -0.15(-2.15%)
Dec 16, 2004 7.136 7.159 7.082 7.105 503,538 -0.02(-0.28%)
Dec 15, 2004 7.177 7.197 7.091 7.125 921,520 +0.10(+1.41%)
Dec 14, 2004 6.995 7.040 6.984 7.026 970,537 +0.09(+1.23%)
Dec 13, 2004 6.880 6.946 6.858 6.941 833,735 +0.06(+0.91%)
Dec 10, 2004 6.786 6.887 6.786 6.878 2,060,052 -0.00(-0.03%)
Dec 09, 2004 6.831 6.898 6.771 6.880 819,030 +0.15(+2.23%)
Dec 08, 2004 6.708 6.755 6.678 6.730 658,165 -0.04(-0.63%)
Dec 07, 2004 6.833 6.869 6.766 6.773 689,357 -0.06(-0.92%)
Dec 06, 2004 6.845 6.849 6.809 6.836 1,649,646 -0.01(-0.20%)
Dec 03, 2004 6.795 6.865 6.793 6.849 1,687,077 +0.07(+1.09%)
Dec 02, 2004 6.782 6.813 6.755 6.775 2,877,300 +0.07(+1.04%)
Dec 01, 2004 6.654 6.721 6.649 6.705 1,671,926 +0.11(+1.60%)
Nov 30, 2004 6.687 6.692 6.598 6.600 809,226 -0.13(-1.87%)
Nov 29, 2004 6.730 6.753 6.699 6.726 1,730,301 +0.03(+0.47%)
Nov 26, 2004 6.661 6.712 6.652 6.694 437,142 +0.05(+0.78%)
Nov 24, 2004 6.685 6.703 6.622 6.643 2,367,968 -0.02(-0.24%)
Nov 23, 2004 6.654 6.670 6.598 6.658 1,027,129 +0.05(+0.82%)
Nov 22, 2004 6.542 6.620 6.519 6.604 519,135 +0.07(+1.03%)
Nov 19, 2004 6.663 6.665 6.521 6.537 1,001,730 -0.04(-0.65%)
Nov 18, 2004 6.553 6.593 6.544 6.580 2,794,417 +0.02(+0.38%)
Nov 17, 2004 6.521 6.584 6.508 6.555 2,737,824 +0.06(+0.90%)
Nov 16, 2004 6.492 6.551 6.461 6.497 459,868 -0.07(-1.03%)
Nov 15, 2004 6.580 6.580 6.521 6.564 730,353 -0.08(-1.22%)
Nov 12, 2004 6.593 6.652 6.569 6.645 604,692 +0.02(+0.27%)
Nov 11, 2004 6.562 6.643 6.557 6.627 2,084,115 +0.17(+2.61%)
Nov 10, 2004 6.521 6.542 6.459 6.459 2,983,355 +0.01(+0.17%)
Nov 09, 2004 6.452 6.486 6.402 6.447 681,782 +0.06(+0.88%)
Nov 08, 2004 6.441 6.463 6.385 6.391 864,927 -0.03(-0.42%)
Nov 05, 2004 6.461 6.477 6.362 6.418 806,553 -0.03(-0.52%)
Nov 04, 2004 6.353 6.463 6.337 6.452 6,973,788 +0.15(+2.42%)
Nov 03, 2004 6.313 6.335 6.261 6.299 4,111,638 +0.12(+1.89%)
Nov 02, 2004 6.176 6.232 6.162 6.183 676,435 +0.00(+0.07%)
Nov 01, 2004 6.171 6.196 6.140 6.178 639,895 +0.02(+0.36%)
Oct 29, 2004 6.140 6.174 6.120 6.156 444,718 +0.06(+1.03%)
Oct 28, 2004 6.079 6.124 6.064 6.093 1,282,464 +0.08(+1.27%)
Oct 27, 2004 5.987 6.025 5.924 6.016 519,580 +0.00(+0.00%)
Oct 26, 2004 5.983 6.016 5.909 6.016 552,110 +0.04(+0.75%)
Oct 25, 2004 5.945 5.974 5.913 5.972 719,659 +0.07(+1.26%)
Oct 22, 2004 5.954 5.972 5.898 5.898 3,535,465 -0.18(-3.03%)
Oct 21, 2004 6.008 6.082 5.996 6.082 1,727,182 +0.10(+1.69%)
Oct 20, 2004 5.978 6.003 5.956 5.981 665,294 +0.05(+0.91%)
Oct 19, 2004 5.990 5.996 5.913 5.927 466,107 +0.00(+0.00%)
Oct 18, 2004 5.891 5.931 5.866 5.927 440,707 +0.00(+0.04%)
Oct 15, 2004 5.884 5.958 5.857 5.924 740,157 +0.10(+1.77%)
Oct 14, 2004 5.853 5.871 5.799 5.821 1,738,768 -0.02(-0.27%)
Oct 13, 2004 5.904 5.907 5.812 5.837 1,557,405 -0.05(-0.84%)
Oct 12, 2004 5.900 5.907 5.823 5.886 1,964,246 -0.13(-2.09%)
Oct 11, 2004 6.014 6.028 5.992 6.012 660,393 +0.01(+0.19%)
Oct 08, 2004 6.030 6.073 5.983 6.001 503,093 -0.01(-0.15%)
Oct 07, 2004 6.025 6.048 5.990 6.010 1,367,129 +0.01(+0.15%)
Oct 06, 2004 5.958 6.008 5.940 6.001 305,242 +0.00(+0.04%)
Oct 05, 2004 5.992 6.030 5.960 5.999 610,039 +0.01(+0.11%)
Oct 04, 2004 5.947 6.034 5.947 5.992 962,516 +0.05(+0.79%)
Oct 01, 2004 5.859 5.954 5.857 5.945 1,313,656 +0.17(+2.95%)
Sep 30, 2004 5.779 5.817 5.727 5.774 410,406 +0.00(+0.08%)
Sep 29, 2004 5.797 5.808 5.745 5.770 741,939 -0.01(-0.16%)
Sep 28, 2004 5.781 5.788 5.734 5.779 602,909 +0.05(+0.90%)
Sep 27, 2004 5.767 5.790 5.727 5.727 1,270,432 -0.04(-0.62%)
Sep 24, 2004 5.673 5.850 5.671 5.763 1,989,200 +0.16(+2.93%)
Sep 23, 2004 5.637 5.648 5.574 5.599 304,796 -0.02(-0.44%)
Sep 22, 2004 5.664 5.664 5.615 5.624 549,882 -0.02(-0.44%)
Sep 21, 2004 5.613 5.662 5.577 5.648 551,664 +0.12(+2.19%)
Sep 20, 2004 5.496 5.572 5.478 5.527 2,516,802 -0.11(-1.87%)
Sep 17, 2004 5.648 5.648 5.574 5.633 2,078,322 -0.05(-0.87%)
Sep 16, 2004 5.644 5.702 5.644 5.682 1,306,526 -0.05(-0.90%)
Sep 15, 2004 5.823 5.823 5.702 5.734 1,299,397 -0.17(-2.85%)
Sep 14, 2004 5.915 5.951 5.873 5.902 513,342 -0.04(-0.75%)
Sep 13, 2004 5.918 6.003 5.913 5.947 762,437 +0.10(+1.69%)
Sep 10, 2004 5.754 5.857 5.743 5.848 701,389 +0.15(+2.56%)
Sep 09, 2004 5.693 5.720 5.662 5.702 389,017 +0.03(+0.51%)
Sep 08, 2004 5.633 5.696 5.633 5.673 433,132 +0.03(+0.48%)
Sep 07, 2004 5.635 5.669 5.619 5.646 468,335 +0.07(+1.21%)
Sep 03, 2004 5.590 5.617 5.577 5.579 575,727 -0.00(-0.08%)
Sep 02, 2004 5.530 5.604 5.516 5.583 381,887 +0.08(+1.51%)
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.