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

Visa (NY: V )

272.67 +4.18 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2005 7.323 7.392 7.298 7.359 754,363 -0.06(-0.85%)
Sep 29, 2005 7.332 7.433 7.318 7.421 932,724 +0.11(+1.44%)
Sep 28, 2005 7.291 7.325 7.273 7.316 1,862,780 +0.12(+1.62%)
Sep 27, 2005 7.203 7.226 7.160 7.199 527,965 -0.04(-0.53%)
Sep 26, 2005 7.217 7.257 7.210 7.237 2,029,576 +0.17(+2.39%)
Sep 23, 2005 7.069 7.098 7.048 7.069 934,058 -0.01(-0.16%)
Sep 22, 2005 7.080 7.089 7.030 7.080 578,671 -0.03(-0.47%)
Sep 21, 2005 7.203 7.203 7.098 7.113 1,607,470 -0.04(-0.53%)
Sep 20, 2005 7.210 7.242 7.140 7.152 3,066,826 +0.00(+0.06%)
Sep 19, 2005 7.208 7.226 7.140 7.147 2,251,081 -0.17(-2.36%)
Sep 16, 2005 7.293 7.347 7.257 7.320 1,168,463 +0.06(+0.87%)
Sep 15, 2005 7.255 7.271 7.237 7.257 2,161,679 +0.00(+0.00%)
Sep 14, 2005 7.237 7.284 7.235 7.257 2,215,943 +0.11(+1.51%)
Sep 13, 2005 7.246 7.246 7.136 7.149 2,029,576 -0.06(-0.81%)
Sep 12, 2005 7.271 7.293 7.185 7.208 752,139 -0.03(-0.43%)
Sep 09, 2005 7.228 7.264 7.224 7.239 1,209,383 +0.08(+1.16%)
Sep 08, 2005 7.152 7.181 7.134 7.156 793,060 -0.07(-0.93%)
Sep 07, 2005 7.212 7.248 7.194 7.224 488,824 -0.09(-1.29%)
Sep 06, 2005 7.239 7.318 7.239 7.318 898,920 +0.21(+2.97%)
Sep 02, 2005 7.118 7.138 7.080 7.107 414,988 +0.01(+0.13%)
Sep 01, 2005 7.064 7.122 7.042 7.098 581,340 +0.00(+0.06%)
Aug 31, 2005 6.943 7.095 6.943 7.093 1,039,918 +0.13(+1.91%)
Aug 30, 2005 7.010 7.015 6.916 6.961 1,090,180 -0.10(-1.43%)
Aug 29, 2005 6.997 7.062 6.990 7.062 495,051 +0.09(+1.22%)
Aug 26, 2005 7.071 7.073 6.976 6.976 523,962 -0.09(-1.34%)
Aug 25, 2005 6.979 7.104 6.970 7.071 1,139,551 +0.05(+0.74%)
Aug 24, 2005 7.042 7.091 7.008 7.019 1,065,271 -0.10(-1.36%)
Aug 23, 2005 7.161 7.163 7.091 7.116 678,304 -0.09(-1.19%)
Aug 22, 2005 7.212 7.242 7.165 7.201 553,318 +0.06(+0.85%)
Aug 19, 2005 7.127 7.167 7.113 7.140 472,811 -0.03(-0.44%)
Aug 18, 2005 7.174 7.190 7.140 7.172 449,682 -0.03(-0.37%)
Aug 17, 2005 7.183 7.235 7.156 7.199 599,132 -0.02(-0.34%)
Aug 16, 2005 7.309 7.318 7.221 7.224 1,408,649 +0.00(+0.06%)
Aug 15, 2005 7.165 7.242 7.149 7.219 368,286 +0.02(+0.31%)
Aug 12, 2005 7.226 7.239 7.170 7.197 2,936,947 -0.07(-1.02%)
Aug 11, 2005 7.233 7.278 7.217 7.271 586,677 +0.06(+0.78%)
Aug 10, 2005 7.251 7.293 7.194 7.215 1,594,571 +0.03(+0.38%)
Aug 09, 2005 7.167 7.228 7.167 7.188 935,837 +0.09(+1.20%)
Aug 08, 2005 7.176 7.185 7.102 7.102 572,444 -0.01(-0.19%)
Aug 05, 2005 7.170 7.185 7.098 7.116 699,209 -0.07(-1.00%)
Aug 04, 2005 7.212 7.239 7.161 7.188 411,430 -0.06(-0.84%)
Aug 03, 2005 7.257 7.269 7.244 7.248 389,635 -0.04(-0.49%)
Aug 02, 2005 7.280 7.296 7.248 7.284 844,211 +0.05(+0.68%)
Aug 01, 2005 7.255 7.282 7.219 7.235 606,248 +0.09(+1.26%)
Jul 29, 2005 7.192 7.201 7.127 7.145 451,016 -0.08(-1.09%)
Jul 28, 2005 7.165 7.239 7.138 7.224 518,180 +0.03(+0.47%)
Jul 27, 2005 7.206 7.210 7.113 7.190 1,027,909 +0.04(+0.60%)
Jul 26, 2005 7.125 7.147 7.095 7.147 517,735 -0.02(-0.22%)
Jul 25, 2005 7.201 7.201 7.140 7.163 641,387 -0.00(-0.06%)
Jul 22, 2005 7.194 7.206 7.131 7.167 385,188 -0.08(-1.15%)
Jul 21, 2005 7.289 7.298 7.217 7.251 608,472 +0.03(+0.37%)
Jul 20, 2005 7.138 7.228 7.104 7.224 425,219 +0.05(+0.72%)
Jul 19, 2005 7.100 7.188 7.088 7.172 619,147 +0.02(+0.31%)
Jul 18, 2005 7.188 7.188 7.125 7.149 578,671 -0.11(-1.46%)
Jul 15, 2005 7.215 7.264 7.201 7.255 629,822 +0.04(+0.59%)
Jul 14, 2005 7.219 7.242 7.181 7.212 539,530 +0.03(+0.38%)
Jul 13, 2005 7.163 7.212 7.156 7.185 444,789 -0.01(-0.16%)
Jul 12, 2005 7.167 7.228 7.165 7.197 805,069 +0.09(+1.23%)
Jul 11, 2005 7.095 7.156 7.093 7.109 455,020 +0.01(+0.09%)
Jul 08, 2005 6.997 7.107 6.992 7.102 270,432 +0.12(+1.71%)
Jul 07, 2005 6.839 6.990 6.826 6.983 1,400,643 -0.01(-0.13%)
Jul 06, 2005 7.003 7.037 6.992 6.992 1,129,321 -0.01(-0.16%)
Jul 05, 2005 6.979 7.064 6.961 7.003 999,887 -0.08(-1.11%)
Jul 01, 2005 7.109 7.147 7.051 7.082 463,026 +0.04(+0.54%)
Jun 30, 2005 7.140 7.174 7.042 7.044 318,469 -0.05(-0.67%)
Jun 29, 2005 7.082 7.122 7.053 7.091 796,173 +0.10(+1.48%)
Jun 28, 2005 6.943 7.015 6.940 6.988 1,466,027 +0.06(+0.91%)
Jun 27, 2005 6.934 6.961 6.889 6.925 797,953 +0.03(+0.49%)
Jun 24, 2005 6.936 6.956 6.884 6.891 568,441 +0.07(+1.06%)
Jun 23, 2005 6.900 6.916 6.819 6.819 1,313,464 -0.15(-2.19%)
Jun 22, 2005 6.972 6.979 6.929 6.972 801,511 +0.00(+0.00%)
Jun 21, 2005 6.927 6.981 6.925 6.972 524,407 +0.04(+0.62%)
Jun 20, 2005 6.902 6.954 6.873 6.929 1,080,394 -0.14(-2.03%)
Jun 17, 2005 7.060 7.091 7.039 7.073 918,046 +0.08(+1.13%)
Jun 16, 2005 6.983 6.994 6.956 6.994 784,164 +0.06(+0.91%)
Jun 15, 2005 6.936 6.965 6.844 6.931 979,872 +0.10(+1.41%)
Jun 14, 2005 6.792 6.859 6.787 6.835 521,738 +0.04(+0.56%)
Jun 13, 2005 6.767 6.817 6.740 6.796 1,160,012 +0.01(+0.17%)
Jun 10, 2005 6.853 6.857 6.765 6.785 1,015,455 -0.06(-0.85%)
Jun 09, 2005 6.821 6.862 6.781 6.844 724,562 +0.02(+0.23%)
Jun 08, 2005 6.880 6.916 6.799 6.828 3,987,096 +0.00(+0.00%)
Jun 07, 2005 6.846 6.871 6.814 6.828 987,433 +0.02(+0.36%)
Jun 06, 2005 6.808 6.808 6.758 6.803 279,328 -0.01(-0.20%)
Jun 03, 2005 6.862 6.884 6.801 6.817 468,363 -0.07(-0.98%)
Jun 02, 2005 6.839 6.902 6.835 6.884 636,494 +0.01(+0.20%)
Jun 01, 2005 6.810 6.891 6.801 6.871 4,670,294 -0.00(-0.07%)
May 31, 2005 6.880 6.909 6.850 6.875 978,982 -0.13(-1.89%)
May 27, 2005 6.956 7.021 6.952 7.008 439,007 +0.03(+0.45%)
May 26, 2005 6.927 6.997 6.918 6.976 979,427 -0.03(-0.45%)
May 25, 2005 7.044 7.048 6.979 7.008 854,441 +0.01(+0.13%)
May 24, 2005 6.907 7.012 6.907 6.999 1,473,144 -0.05(-0.77%)
May 23, 2005 7.037 7.075 7.008 7.053 676,525 +0.00(+0.00%)
May 20, 2005 6.999 7.055 6.988 7.053 1,040,808 +0.01(+0.16%)
May 19, 2005 7.030 7.055 7.001 7.042 1,007,449 -0.04(-0.51%)
May 18, 2005 6.963 7.116 6.943 7.077 1,374,845 +0.09(+1.35%)
May 17, 2005 6.913 6.990 6.900 6.983 540,864 +0.02(+0.29%)
May 16, 2005 6.904 6.963 6.904 6.963 452,796 +0.16(+2.35%)
May 13, 2005 6.830 6.880 6.790 6.803 829,533 -0.02(-0.33%)
May 12, 2005 6.850 6.893 6.826 6.826 477,259 -0.02(-0.30%)
May 11, 2005 6.844 6.857 6.794 6.846 599,576 -0.01(-0.16%)
May 10, 2005 6.875 6.891 6.821 6.857 394,973 -0.08(-1.20%)
May 09, 2005 6.891 6.945 6.882 6.940 326,475 +0.05(+0.72%)
May 06, 2005 6.940 6.952 6.859 6.891 271,766 -0.02(-0.26%)
May 05, 2005 6.958 6.985 6.857 6.909 836,205 +0.00(+0.07%)
May 04, 2005 6.790 6.911 6.790 6.904 741,909 +0.21(+3.09%)
May 03, 2005 6.677 6.729 6.666 6.698 397,197 +0.02(+0.30%)
May 02, 2005 6.666 6.698 6.623 6.677 545,312 +0.01(+0.17%)
Apr 29, 2005 6.646 6.675 6.572 6.666 1,099,075 -0.04(-0.64%)
Apr 28, 2005 6.821 6.821 6.707 6.709 1,075,057 -0.17(-2.48%)
Apr 27, 2005 6.675 6.907 6.648 6.880 2,986,319 +0.08(+1.12%)
Apr 26, 2005 6.810 6.877 6.778 6.803 1,039,474 -0.09(-1.37%)
Apr 25, 2005 6.895 6.918 6.868 6.898 1,325,029 -0.02(-0.32%)
Apr 22, 2005 6.990 6.994 6.889 6.920 833,981 -0.03(-0.49%)
Apr 21, 2005 6.949 6.967 6.882 6.954 1,075,502 +0.20(+2.96%)
Apr 20, 2005 6.821 6.844 6.745 6.754 913,153 -0.02(-0.33%)
Apr 19, 2005 6.749 6.790 6.718 6.776 644,500 +0.03(+0.40%)
Apr 18, 2005 6.727 6.767 6.700 6.749 1,091,069 -0.07(-0.96%)
Apr 15, 2005 6.821 6.898 6.787 6.814 929,610 -0.12(-1.78%)
Apr 14, 2005 7.003 7.028 6.920 6.938 747,247 -0.02(-0.32%)
Apr 13, 2005 6.983 7.028 6.954 6.961 636,939 -0.05(-0.74%)
Apr 12, 2005 6.961 7.026 6.907 7.012 3,061,489 -0.04(-0.64%)
Apr 11, 2005 7.080 7.093 7.030 7.057 939,841 +0.04(+0.58%)
Apr 08, 2005 7.028 7.060 6.983 7.017 1,866,338 +0.03(+0.48%)
Apr 07, 2005 6.967 6.985 6.925 6.983 1,151,116 +0.23(+3.46%)
Apr 06, 2005 6.725 6.783 6.722 6.749 477,259 +0.01(+0.17%)
Apr 05, 2005 6.718 6.743 6.702 6.738 820,637 -0.02(-0.37%)
Apr 04, 2005 6.736 6.783 6.693 6.763 1,131,100 -0.11(-1.64%)
Apr 01, 2005 6.958 6.967 6.837 6.875 1,543,865 -0.00(-0.07%)
Mar 31, 2005 6.936 6.947 6.873 6.880 2,304,011 -0.04(-0.58%)
Mar 30, 2005 6.835 6.925 6.835 6.920 2,280,882 +0.09(+1.32%)
Mar 29, 2005 6.835 6.895 6.819 6.830 1,185,809 -0.01(-0.20%)
Mar 28, 2005 6.868 6.880 6.812 6.844 542,643 +0.00(+0.07%)
Mar 24, 2005 6.862 6.895 6.839 6.839 366,506 -0.01(-0.16%)
Mar 23, 2005 6.839 6.866 6.796 6.850 747,247 -0.03(-0.39%)
Mar 22, 2005 6.929 7.015 6.871 6.877 599,576 -0.12(-1.77%)
Mar 21, 2005 7.069 7.071 6.961 7.001 735,237 -0.06(-0.83%)
Mar 18, 2005 7.057 7.071 7.003 7.060 1,010,117 +0.06(+0.87%)
Mar 17, 2005 6.974 7.017 6.947 6.999 1,844,543 +0.09(+1.37%)
Mar 16, 2005 6.889 6.965 6.889 6.904 617,368 -0.07(-1.00%)
Mar 15, 2005 7.075 7.075 6.954 6.974 850,438 -0.03(-0.39%)
Mar 14, 2005 7.021 7.033 6.954 7.001 723,673 -0.10(-1.36%)
Mar 11, 2005 7.107 7.163 7.075 7.098 496,385 -0.02(-0.32%)
Mar 10, 2005 7.210 7.210 7.044 7.120 3,059,265 -0.11(-1.49%)
Mar 09, 2005 7.197 7.262 7.185 7.228 848,214 +0.01(+0.12%)
Mar 08, 2005 7.248 7.253 7.192 7.219 607,138 -0.00(-0.03%)
Mar 07, 2005 7.176 7.255 7.176 7.221 843,766 +0.08(+1.13%)
Mar 04, 2005 7.098 7.185 7.093 7.140 694,761 +0.06(+0.83%)
Mar 03, 2005 7.069 7.095 7.044 7.082 777,047 +0.06(+0.86%)
Mar 02, 2005 6.994 7.075 6.981 7.021 1,450,015 -0.09(-1.23%)
Mar 01, 2005 7.098 7.134 7.082 7.109 508,839 -0.01(-0.13%)
Feb 28, 2005 7.127 7.138 7.060 7.118 1,351,716 -0.07(-1.00%)
Feb 25, 2005 7.107 7.208 7.080 7.190 908,705 +0.02(+0.35%)
Feb 24, 2005 7.118 7.174 7.069 7.165 749,026 +0.09(+1.34%)
Feb 23, 2005 6.997 7.082 6.990 7.071 1,135,548 +0.01(+0.19%)
Feb 22, 2005 7.055 7.107 7.044 7.057 1,047,035 -0.12(-1.63%)
Feb 18, 2005 7.154 7.194 7.138 7.174 496,830 -0.10(-1.42%)
Feb 17, 2005 7.260 7.320 7.260 7.278 455,020 +0.02(+0.22%)
Feb 16, 2005 7.251 7.284 7.190 7.262 2,617,588 -0.10(-1.31%)
Feb 15, 2005 7.296 7.381 7.280 7.359 975,869 +0.11(+1.52%)
Feb 14, 2005 7.219 7.275 7.185 7.248 857,110 +0.01(+0.19%)
Feb 11, 2005 7.185 7.262 7.154 7.235 1,862,780 +0.06(+0.88%)
Feb 10, 2005 7.158 7.203 7.127 7.172 913,153 +0.11(+1.56%)
Feb 09, 2005 7.077 7.125 7.053 7.062 902,033 -0.02(-0.25%)
Feb 08, 2005 7.044 7.100 7.028 7.080 880,684 +0.01(+0.10%)
Feb 07, 2005 7.086 7.102 7.048 7.073 1,072,833 -0.06(-0.85%)
Feb 04, 2005 7.055 7.149 7.046 7.134 1,039,029 -0.02(-0.25%)
Feb 03, 2005 7.163 7.183 7.120 7.152 2,099,408 -0.12(-1.67%)
Feb 02, 2005 7.251 7.296 7.251 7.273 882,463 +0.08(+1.16%)
Feb 01, 2005 7.149 7.197 7.093 7.190 2,977,868 +0.08(+1.07%)
Jan 31, 2005 7.077 7.127 7.057 7.113 600,466 +0.07(+0.93%)
Jan 28, 2005 7.107 7.118 6.999 7.048 963,414 -0.02(-0.32%)
Jan 27, 2005 7.024 7.071 7.008 7.071 768,152 -0.03(-0.38%)
Jan 26, 2005 7.051 7.104 7.035 7.098 870,009 +0.15(+2.14%)
Jan 25, 2005 6.970 6.988 6.925 6.949 666,740 +0.06(+0.88%)
Jan 24, 2005 6.868 6.958 6.862 6.889 1,535,414 -0.04(-0.58%)
Jan 21, 2005 6.936 6.983 6.914 6.929 1,174,245 +0.01(+0.13%)
Jan 20, 2005 6.920 6.983 6.907 6.920 925,163 -0.02(-0.23%)
Jan 19, 2005 6.979 7.001 6.934 6.936 397,197 -0.12(-1.69%)
Jan 18, 2005 6.945 7.064 6.940 7.055 675,635 +0.05(+0.67%)
Jan 14, 2005 7.012 7.019 6.972 7.008 503,946 +0.03(+0.42%)
Jan 13, 2005 7.064 7.071 6.972 6.979 531,079 -0.07(-1.02%)
Jan 12, 2005 7.082 7.107 6.972 7.051 1,313,464 -0.08(-1.13%)
Jan 11, 2005 7.122 7.143 7.089 7.131 1,257,421 +0.02(+0.28%)
Jan 10, 2005 7.095 7.149 7.093 7.111 553,318 -0.05(-0.66%)
Jan 07, 2005 7.284 7.284 7.116 7.158 656,954 -0.04(-0.53%)
Jan 06, 2005 7.248 7.262 7.188 7.197 1,561,657 -0.07(-0.99%)
Jan 05, 2005 7.284 7.325 7.255 7.269 864,671 +0.01(+0.19%)
Jan 04, 2005 7.363 7.374 7.253 7.255 1,031,912 +0.00(+0.06%)
Jan 03, 2005 7.269 7.363 7.251 7.251 3,621,479 +0.04(+0.56%)
Dec 31, 2004 7.228 7.242 7.197 7.210 164,127 -0.01(-0.12%)
Dec 30, 2004 7.219 7.228 7.188 7.219 445,679 +0.01(+0.09%)
Dec 29, 2004 7.183 7.245 7.161 7.212 1,368,618 -0.04(-0.62%)
Dec 28, 2004 7.251 7.278 7.242 7.257 282,441 +0.01(+0.19%)
Dec 27, 2004 7.219 7.282 7.219 7.244 808,628 +0.04(+0.59%)
Dec 23, 2004 7.165 7.203 7.149 7.201 848,214 +0.13(+1.78%)
Dec 22, 2004 7.042 7.104 7.021 7.075 825,085 +0.12(+1.75%)
Dec 21, 2004 6.936 6.970 6.893 6.954 672,522 +0.01(+0.19%)
Dec 20, 2004 6.931 6.970 6.911 6.940 501,278 -0.02(-0.36%)
Dec 17, 2004 6.938 6.976 6.904 6.965 1,671,520 -0.15(-2.15%)
Dec 16, 2004 7.149 7.172 7.095 7.118 502,612 -0.02(-0.28%)
Dec 15, 2004 7.190 7.210 7.104 7.138 919,825 +0.10(+1.41%)
Dec 14, 2004 7.008 7.053 6.997 7.039 968,752 +0.09(+1.23%)
Dec 13, 2004 6.893 6.958 6.871 6.954 832,201 +0.06(+0.91%)
Dec 10, 2004 6.799 6.900 6.799 6.891 2,056,263 -0.00(-0.03%)
Dec 09, 2004 6.844 6.911 6.783 6.893 817,523 +0.15(+2.23%)
Dec 08, 2004 6.720 6.767 6.691 6.743 656,954 -0.04(-0.63%)
Dec 07, 2004 6.846 6.882 6.778 6.785 688,090 -0.06(-0.92%)
Dec 06, 2004 6.857 6.862 6.821 6.848 1,646,612 -0.01(-0.20%)
Dec 03, 2004 6.808 6.877 6.805 6.862 1,683,974 +0.07(+1.09%)
Dec 02, 2004 6.794 6.826 6.767 6.787 2,872,008 +0.07(+1.04%)
Dec 01, 2004 6.666 6.734 6.662 6.718 1,668,851 +0.11(+1.60%)
Nov 30, 2004 6.700 6.704 6.610 6.612 807,738 -0.13(-1.87%)
Nov 29, 2004 6.743 6.765 6.711 6.738 1,727,119 +0.03(+0.47%)
Nov 26, 2004 6.673 6.725 6.664 6.707 436,338 +0.05(+0.78%)
Nov 24, 2004 6.698 6.716 6.635 6.655 2,363,613 -0.02(-0.24%)
Nov 23, 2004 6.666 6.682 6.610 6.671 1,025,240 +0.05(+0.82%)
Nov 22, 2004 6.554 6.632 6.531 6.617 518,180 +0.07(+1.03%)
Nov 19, 2004 6.675 6.677 6.533 6.549 999,887 -0.04(-0.65%)
Nov 18, 2004 6.565 6.605 6.556 6.592 2,789,277 +0.02(+0.38%)
Nov 17, 2004 6.533 6.596 6.520 6.567 2,732,789 +0.06(+0.90%)
Nov 16, 2004 6.504 6.563 6.473 6.509 459,023 -0.07(-1.03%)
Nov 15, 2004 6.592 6.592 6.533 6.576 729,010 -0.08(-1.22%)
Nov 12, 2004 6.605 6.664 6.581 6.657 603,579 +0.02(+0.27%)
Nov 11, 2004 6.574 6.655 6.569 6.639 2,080,282 +0.17(+2.61%)
Nov 10, 2004 6.533 6.554 6.470 6.470 2,977,868 +0.01(+0.17%)
Nov 09, 2004 6.464 6.497 6.414 6.459 680,528 +0.06(+0.88%)
Nov 08, 2004 6.452 6.475 6.396 6.403 863,337 -0.03(-0.42%)
Nov 05, 2004 6.473 6.488 6.374 6.430 805,069 -0.03(-0.52%)
Nov 04, 2004 6.365 6.475 6.349 6.464 6,960,962 +0.15(+2.42%)
Nov 03, 2004 6.324 6.347 6.273 6.311 4,104,076 +0.12(+1.89%)
Nov 02, 2004 6.187 6.243 6.174 6.194 675,191 +0.00(+0.07%)
Nov 01, 2004 6.183 6.207 6.151 6.189 638,718 +0.02(+0.36%)
Oct 29, 2004 6.151 6.185 6.131 6.167 443,900 +0.06(+1.03%)
Oct 28, 2004 6.091 6.135 6.075 6.104 1,280,105 +0.08(+1.27%)
Oct 27, 2004 5.998 6.037 5.935 6.028 518,625 +0.00(+0.00%)
Oct 26, 2004 5.994 6.028 5.920 6.028 551,094 +0.04(+0.75%)
Oct 25, 2004 5.956 5.985 5.924 5.983 718,335 +0.07(+1.26%)
Oct 22, 2004 5.965 5.983 5.908 5.908 3,528,963 -0.18(-3.03%)
Oct 21, 2004 6.019 6.093 6.007 6.093 1,724,005 +0.10(+1.69%)
Oct 20, 2004 5.989 6.014 5.967 5.992 664,071 +0.05(+0.91%)
Oct 19, 2004 6.001 6.007 5.924 5.938 465,250 +0.00(+0.00%)
Oct 18, 2004 5.902 5.942 5.877 5.938 439,897 +0.00(+0.04%)
Oct 15, 2004 5.895 5.969 5.868 5.935 738,796 +0.10(+1.77%)
Oct 14, 2004 5.863 5.881 5.809 5.832 1,735,570 -0.02(-0.27%)
Oct 13, 2004 5.915 5.917 5.823 5.848 1,554,540 -0.05(-0.84%)
Oct 12, 2004 5.911 5.917 5.834 5.897 1,960,633 -0.13(-2.09%)
Oct 11, 2004 6.025 6.039 6.003 6.023 659,178 +0.01(+0.19%)
Oct 08, 2004 6.041 6.084 5.994 6.012 502,167 -0.01(-0.15%)
Oct 07, 2004 6.037 6.059 6.001 6.021 1,364,615 +0.01(+0.15%)
Oct 06, 2004 5.969 6.019 5.951 6.012 304,681 +0.00(+0.04%)
Oct 05, 2004 6.003 6.041 5.971 6.010 608,917 +0.01(+0.11%)
Oct 04, 2004 5.958 6.046 5.958 6.003 960,746 +0.05(+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.