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

Visa (NY: V )

268.49 +0.88 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2004 6.295 6.322 6.232 6.273 705,875 -0.04(-0.71%)
Jun 29, 2004 6.309 6.354 6.309 6.318 1,349,036 +0.03(+0.50%)
Jun 28, 2004 6.356 6.381 6.279 6.286 2,382,275 +0.09(+1.49%)
Jun 25, 2004 6.176 6.201 6.149 6.194 3,117,507 +0.11(+1.77%)
Jun 24, 2004 6.095 6.158 6.059 6.086 2,110,511 +0.07(+1.12%)
Jun 23, 2004 5.969 6.019 5.913 6.019 929,158 +0.03(+0.56%)
Jun 22, 2004 5.994 6.032 5.929 5.985 2,184,790 +0.04(+0.72%)
Jun 21, 2004 6.012 6.061 5.924 5.942 1,352,150 +0.05(+0.84%)
Jun 18, 2004 5.890 5.949 5.868 5.893 604,464 +0.01(+0.19%)
Jun 17, 2004 5.834 5.895 5.821 5.881 842,425 +0.09(+1.63%)
Jun 16, 2004 5.810 5.828 5.756 5.787 487,041 +0.02(+0.27%)
Jun 15, 2004 5.728 5.819 5.727 5.771 4,426,068 +0.12(+2.11%)
Jun 14, 2004 5.657 5.686 5.623 5.652 3,971,052 -0.19(-3.23%)
Jun 10, 2004 5.848 5.870 5.801 5.841 1,361,935 -0.00(-0.04%)
Jun 09, 2004 5.944 5.962 5.834 5.843 750,799 -0.15(-2.51%)
Jun 08, 2004 6.010 6.037 5.987 5.994 807,731 -0.12(-1.95%)
Jun 07, 2004 6.050 6.115 6.023 6.113 1,403,300 +0.11(+1.84%)
Jun 04, 2004 5.974 6.043 5.969 6.003 1,456,675 +0.13(+2.30%)
Jun 03, 2004 5.902 5.913 5.863 5.868 1,000,769 -0.06(-1.06%)
Jun 02, 2004 5.886 5.951 5.870 5.931 2,914,239 +0.15(+2.61%)
Jun 01, 2004 5.789 5.812 5.735 5.780 857,992 +0.03(+0.59%)
May 28, 2004 5.688 5.751 5.654 5.747 2,380,051 -0.02(-0.43%)
May 27, 2004 5.654 5.776 5.654 5.771 4,117,831 +0.33(+6.16%)
May 26, 2004 5.418 5.481 5.387 5.436 1,307,671 -0.09(-1.55%)
May 25, 2004 5.396 5.522 5.385 5.522 767,256 +0.09(+1.57%)
May 24, 2004 5.452 5.488 5.373 5.436 1,044,803 +0.00(+0.08%)
May 21, 2004 5.421 5.454 5.380 5.432 1,381,506 +0.08(+1.56%)
May 20, 2004 5.367 5.391 5.337 5.349 651,167 -0.03(-0.63%)
May 19, 2004 5.436 5.490 5.376 5.382 1,292,104 +0.14(+2.61%)
May 18, 2004 5.180 5.256 5.180 5.245 1,110,186 +0.06(+1.08%)
May 17, 2004 5.214 5.238 5.180 5.189 710,768 -0.09(-1.70%)
May 14, 2004 5.254 5.292 5.232 5.279 994,542 +0.02(+0.47%)
May 13, 2004 5.223 5.288 5.214 5.254 1,131,981 -0.08(-1.56%)
May 12, 2004 5.351 5.358 5.207 5.337 1,844,973 -0.02(-0.29%)
May 11, 2004 5.333 5.369 5.306 5.353 1,776,031 +0.06(+1.19%)
May 10, 2004 5.259 5.324 5.247 5.290 657,838 -0.13(-2.37%)
May 07, 2004 5.488 5.535 5.405 5.418 737,010 -0.19(-3.37%)
May 06, 2004 5.643 5.663 5.578 5.607 935,385 -0.17(-2.99%)
May 05, 2004 5.733 5.823 5.733 5.780 1,235,616 +0.09(+1.58%)
May 04, 2004 5.654 5.715 5.643 5.690 2,589,545 +0.27(+5.02%)
May 03, 2004 5.659 5.720 5.418 5.418 1,265,861 -0.14(-2.51%)
Apr 30, 2004 5.632 5.666 5.558 5.558 1,614,129 -0.05(-0.84%)
Apr 29, 2004 5.702 5.744 5.605 5.605 1,896,124 -0.07(-1.27%)
Apr 28, 2004 5.751 5.762 5.677 5.677 2,876,877 -0.17(-2.96%)
Apr 27, 2004 5.821 5.884 5.816 5.850 1,074,603 -0.02(-0.27%)
Apr 26, 2004 5.958 5.960 5.819 5.866 738,790 -0.11(-1.81%)
Apr 23, 2004 5.960 5.985 5.917 5.974 1,427,319 +0.04(+0.64%)
Apr 22, 2004 5.837 5.958 5.837 5.935 5,180,871 +0.12(+2.01%)
Apr 21, 2004 5.711 5.819 5.677 5.819 3,678,827 +0.16(+2.82%)
Apr 20, 2004 5.758 5.794 5.659 5.659 3,248,719 -0.21(-3.64%)
Apr 19, 2004 5.872 5.879 5.821 5.872 641,826 +0.01(+0.23%)
Apr 16, 2004 5.837 5.879 5.792 5.859 596,458 +0.04(+0.77%)
Apr 15, 2004 5.852 5.868 5.767 5.814 669,848 -0.03(-0.58%)
Apr 14, 2004 5.785 5.868 5.783 5.848 935,385 -0.06(-0.99%)
Apr 13, 2004 5.962 5.983 5.902 5.906 549,311 -0.09(-1.54%)
Apr 12, 2004 5.958 6.030 5.942 5.998 450,568 +0.03(+0.49%)
Apr 08, 2004 6.066 6.070 5.942 5.969 1,251,183 -0.07(-1.23%)
Apr 07, 2004 6.039 6.079 5.994 6.043 615,584 +0.00(+0.07%)
Apr 06, 2004 6.016 6.061 5.967 6.039 1,178,683 -0.10(-1.68%)
Apr 05, 2004 6.093 6.169 6.082 6.142 489,709 -0.06(-1.01%)
Apr 02, 2004 6.165 6.205 6.120 6.205 865,998 +0.04(+0.73%)
Apr 01, 2004 6.048 6.185 6.030 6.160 2,284,867 +0.19(+3.24%)
Mar 31, 2004 5.953 6.003 5.933 5.967 614,249 +0.10(+1.76%)
Mar 30, 2004 5.821 5.870 5.805 5.863 752,133 -0.02(-0.27%)
Mar 29, 2004 5.823 5.906 5.805 5.879 2,013,547 +0.07(+1.16%)
Mar 26, 2004 5.756 5.823 5.744 5.812 858,882 -0.06(-0.96%)
Mar 25, 2004 5.834 5.911 5.794 5.868 1,260,079 +0.27(+4.78%)
Mar 24, 2004 5.675 5.688 5.573 5.600 1,599,006 -0.09(-1.62%)
Mar 23, 2004 5.742 5.771 5.670 5.693 1,874,774 +0.18(+3.22%)
Mar 22, 2004 5.607 5.607 5.502 5.515 1,838,301 -0.22(-3.80%)
Mar 19, 2004 5.823 5.868 5.729 5.733 1,671,062 -0.04(-0.78%)
Mar 18, 2004 5.753 5.812 5.733 5.778 3,020,988 -0.19(-3.16%)
Mar 17, 2004 5.886 5.974 5.870 5.967 1,232,058 +0.19(+3.35%)
Mar 16, 2004 5.789 5.863 5.713 5.774 1,553,638 +0.13(+2.31%)
Mar 15, 2004 5.958 5.967 5.643 5.643 2,529,944 -0.48(-7.86%)
Mar 12, 2004 6.073 6.133 6.025 6.124 931,382 +0.15(+2.44%)
Mar 11, 2004 6.030 6.064 5.974 5.978 1,557,196 -0.19(-3.13%)
Mar 10, 2004 6.234 6.318 6.169 6.171 760,139 -0.15(-2.31%)
Mar 09, 2004 6.378 6.417 6.250 6.318 1,062,149 -0.08(-1.23%)
Mar 08, 2004 6.408 6.455 6.385 6.396 542,194 -0.00(-0.07%)
Mar 05, 2004 6.367 6.439 6.365 6.401 581,335 +0.00(+0.04%)
Mar 04, 2004 6.311 6.405 6.302 6.399 1,208,929 +0.03(+0.49%)
Mar 03, 2004 6.336 6.372 6.282 6.367 877,563 -0.05(-0.74%)
Mar 02, 2004 6.522 6.538 6.401 6.414 647,608 -0.13(-1.96%)
Mar 01, 2004 6.563 6.578 6.489 6.542 1,676,399 +0.06(+0.87%)
Feb 27, 2004 6.484 6.536 6.025 6.486 471,918 -0.11(-1.60%)
Feb 26, 2004 6.558 6.614 6.527 6.592 1,538,960 +0.03(+0.48%)
Feb 25, 2004 6.581 6.626 6.527 6.560 2,096,722 +0.23(+3.70%)
Feb 24, 2004 6.304 6.378 6.261 6.327 1,085,278 +0.03(+0.46%)
Feb 23, 2004 6.394 6.408 6.248 6.297 1,461,567 -0.09(-1.44%)
Feb 20, 2004 6.554 6.563 6.376 6.390 861,106 -0.13(-2.00%)
Feb 19, 2004 6.527 6.567 6.500 6.520 1,086,613 +0.12(+1.86%)
Feb 18, 2004 6.477 6.493 6.347 6.401 1,843,639 -0.07(-1.01%)
Feb 17, 2004 6.504 6.531 6.466 6.466 2,640,696 +0.36(+5.81%)
Feb 13, 2004 6.174 6.198 6.077 6.111 1,666,614 -0.06(-0.98%)
Feb 12, 2004 6.221 6.255 6.163 6.171 827,747 -0.06(-0.97%)
Feb 11, 2004 6.187 6.248 6.046 6.232 3,571,634 +0.19(+3.20%)
Feb 10, 2004 5.980 6.052 5.942 6.039 607,578 +0.10(+1.63%)
Feb 09, 2004 6.010 6.019 5.908 5.942 590,676 -0.01(-0.23%)
Feb 06, 2004 5.872 5.956 5.846 5.956 2,151,876 +0.06(+1.07%)
Feb 05, 2004 5.935 5.976 5.854 5.893 2,517,935 +0.11(+1.87%)
Feb 04, 2004 5.720 5.819 5.720 5.785 2,461,447 -0.11(-1.79%)
Feb 03, 2004 5.868 5.929 5.814 5.890 1,288,990 -0.03(-0.49%)
Feb 02, 2004 5.940 5.947 5.888 5.920 2,478,794 -0.04(-0.72%)
Jan 30, 2004 5.938 5.969 5.863 5.962 2,718,089 +0.05(+0.80%)
Jan 29, 2004 5.969 5.989 5.834 5.915 2,019,329 -0.05(-0.79%)
Jan 28, 2004 6.124 6.149 5.962 5.962 1,209,818 -0.17(-2.82%)
Jan 27, 2004 6.165 6.183 6.124 6.136 1,383,285 +0.05(+0.81%)
Jan 26, 2004 6.059 6.088 6.019 6.086 1,988,639 +0.09(+1.58%)
Jan 23, 2004 6.028 6.055 5.974 5.992 1,054,143 +0.01(+0.23%)
Jan 22, 2004 6.023 6.032 5.958 5.978 1,367,273 -0.06(-0.97%)
Jan 21, 2004 5.985 6.064 5.958 6.037 4,243,706 +0.06(+0.94%)
Jan 20, 2004 5.958 6.014 5.953 5.980 2,316,891 +0.11(+1.88%)
Jan 16, 2004 5.877 5.881 5.834 5.870 6,282,162 -0.09(-1.43%)
Jan 15, 2004 5.969 5.987 5.911 5.956 1,325,908 -0.09(-1.45%)
Jan 14, 2004 6.070 6.088 5.989 6.043 925,600 +0.07(+1.24%)
Jan 13, 2004 6.005 6.032 5.933 5.969 2,726,540 +0.05(+0.80%)
Jan 12, 2004 5.908 5.938 5.902 5.922 1,620,356 +0.07(+1.23%)
Jan 09, 2004 5.904 5.944 5.850 5.850 1,091,060 -0.10(-1.74%)
Jan 08, 2004 5.776 5.980 5.911 5.953 1,674,175 +0.18(+3.08%)
Jan 07, 2004 5.762 5.778 5.715 5.776 1,431,322 -0.04(-0.73%)
Jan 06, 2004 5.774 5.823 5.744 5.819 1,203,147 +0.01(+0.15%)
Jan 05, 2004 5.760 5.823 5.733 5.810 1,586,997 +0.31(+5.69%)
Jan 02, 2004 5.515 5.522 5.486 5.497 2,047,351 +0.04(+0.70%)
Dec 31, 2003 5.398 5.508 5.398 5.459 369,172 +0.06(+1.04%)
Dec 30, 2003 5.445 5.432 5.385 5.403 395,859 -0.04(-0.78%)
Dec 29, 2003 5.382 5.445 5.382 5.445 549,311 +0.04(+0.79%)
Dec 26, 2003 5.328 5.414 5.306 5.403 432,332 +0.07(+1.26%)
Dec 24, 2003 5.283 5.346 5.261 5.335 497,715 +0.01(+0.21%)
Dec 23, 2003 5.295 5.324 5.256 5.324 951,842 -0.06(-1.13%)
Dec 22, 2003 5.283 5.385 5.283 5.385 964,296 +0.02(+0.29%)
Dec 19, 2003 5.335 5.391 5.288 5.369 865,109 -0.02(-0.33%)
Dec 18, 2003 5.295 5.391 5.295 5.387 648,498 +0.08(+1.53%)
Dec 17, 2003 5.306 5.313 5.263 5.306 1,047,026 +0.00(+0.00%)
Dec 16, 2003 5.256 5.313 5.236 5.306 508,835 +0.08(+1.46%)
Dec 15, 2003 5.283 5.310 5.225 5.229 586,228 -0.02(-0.39%)
Dec 12, 2003 5.279 5.279 5.178 5.250 563,544 +0.02(+0.47%)
Dec 11, 2003 5.149 5.250 5.142 5.225 593,789 +0.06(+1.13%)
Dec 10, 2003 5.106 5.185 5.101 5.167 756,581 +0.07(+1.32%)
Dec 09, 2003 5.169 5.178 5.101 5.099 1,097,732 -0.12(-2.24%)
Dec 08, 2003 5.124 5.261 5.113 5.216 892,241 +0.08(+1.49%)
Dec 05, 2003 5.158 5.169 5.086 5.140 510,614 -0.14(-2.72%)
Dec 04, 2003 5.299 5.299 5.252 5.283 1,093,284 +0.04(+0.77%)
Dec 03, 2003 5.196 5.351 5.279 5.243 825,078 +0.05(+0.91%)
Dec 02, 2003 5.211 5.247 5.200 5.196 1,000,324 -0.05(-0.90%)
Dec 01, 2003 5.194 5.243 5.194 5.243 839,311 +0.09(+1.83%)
Nov 28, 2003 5.160 5.209 5.113 5.149 430,997 -0.03(-0.65%)
Nov 26, 2003 5.128 5.173 5.126 5.182 942,946 +0.07(+1.32%)
Nov 25, 2003 5.092 5.128 5.092 5.115 753,468 -0.01(-0.22%)
Nov 24, 2003 5.092 5.135 5.072 5.126 1,119,527 +0.04(+0.89%)
Nov 21, 2003 5.043 5.088 5.034 5.081 740,569 +0.11(+2.26%)
Nov 20, 2003 4.984 5.038 4.960 4.969 1,465,570 -0.07(-1.34%)
Nov 19, 2003 5.032 5.052 5.002 5.036 1,121,306 +0.16(+3.18%)
Nov 18, 2003 4.951 4.969 4.874 4.881 946,950 +0.02(+0.42%)
Nov 17, 2003 4.890 4.894 4.807 4.861 1,173,791 -0.12(-2.39%)
Nov 14, 2003 5.000 5.029 4.973 4.980 1,049,250 -0.02(-0.40%)
Nov 13, 2003 5.023 5.036 4.969 5.000 1,411,751 +0.01(+0.13%)
Nov 12, 2003 4.930 5.023 4.924 4.993 2,320,450 +0.07(+1.42%)
Nov 11, 2003 4.933 4.948 4.912 4.924 443,007 -0.01(-0.18%)
Nov 10, 2003 4.987 5.000 4.917 4.933 573,329 -0.07(-1.48%)
Nov 07, 2003 4.937 5.041 4.930 5.007 829,081 +0.16(+3.20%)
Nov 06, 2003 4.841 4.861 4.816 4.852 1,256,521 +0.01(+0.23%)
Nov 05, 2003 4.805 4.845 4.814 4.841 390,077 +0.04(+0.75%)
Nov 04, 2003 4.805 4.825 4.789 4.805 292,491 -0.04(-0.74%)
Nov 03, 2003 4.728 4.863 4.798 4.841 630,707 +0.11(+2.38%)
Oct 31, 2003 4.728 4.739 4.703 4.728 604,019 -0.03(-0.57%)
Oct 30, 2003 4.780 4.782 4.748 4.755 2,573,978 +0.03(+0.67%)
Oct 29, 2003 4.721 4.744 4.679 4.724 1,189,803 -0.07(-1.55%)
Oct 28, 2003 4.717 4.798 4.708 4.798 1,330,800 +0.10(+2.15%)
Oct 27, 2003 4.661 4.708 4.658 4.697 1,405,524 +0.09(+1.95%)
Oct 24, 2003 4.607 4.634 4.575 4.607 2,475,680 -0.01(-0.19%)
Oct 23, 2003 4.602 4.643 4.571 4.616 2,378,717 -0.01(-0.19%)
Oct 22, 2003 4.658 4.681 4.616 4.625 1,384,175 -0.13(-2.70%)
Oct 21, 2003 4.726 4.764 4.717 4.753 1,253,852 +0.08(+1.63%)
Oct 20, 2003 4.681 4.681 4.652 4.676 927,379 +0.13(+2.82%)
Oct 17, 2003 4.555 4.607 4.528 4.548 1,389,957 -0.01(-0.15%)
Oct 16, 2003 4.568 4.609 4.568 4.555 1,509,159 -0.05(-1.07%)
Oct 15, 2003 4.629 4.647 4.600 4.604 1,421,092 +0.06(+1.34%)
Oct 14, 2003 4.530 4.553 4.501 4.544 1,436,215 +0.00(+0.05%)
Oct 13, 2003 4.517 4.542 4.454 4.542 1,223,607 -0.03(-0.69%)
Oct 10, 2003 4.564 4.611 4.537 4.573 2,370,711 +0.14(+3.09%)
Oct 09, 2003 4.458 4.472 4.409 4.436 1,341,920 +0.13(+2.92%)
Oct 08, 2003 4.319 4.422 4.265 4.310 2,362,704 -0.01(-0.21%)
Oct 07, 2003 4.337 4.326 4.238 4.319 1,753,347 -0.02(-0.41%)
Oct 06, 2003 4.260 4.348 4.269 4.337 2,071,369 +0.08(+1.79%)
Oct 03, 2003 4.247 4.294 4.218 4.260 2,847,966 +0.13(+3.10%)
Oct 02, 2003 4.092 4.139 4.047 4.132 1,102,180 -0.06(-1.34%)
Oct 01, 2003 4.083 4.189 4.065 4.189 2,086,492 +0.20(+4.90%)
Sep 30, 2003 4.078 4.058 3.946 3.993 3,117,062 -0.09(-2.09%)
Sep 29, 2003 4.024 4.083 4.006 4.078 1,738,224 +0.02(+0.39%)
Sep 26, 2003 4.101 4.096 4.022 4.063 3,148,197 -0.04(-0.93%)
Sep 25, 2003 4.114 4.162 4.099 4.101 1,799,160 +0.07(+1.62%)
Sep 24, 2003 4.076 4.193 4.020 4.036 2,823,058 -0.04(-0.99%)
Sep 23, 2003 4.022 4.087 4.000 4.076 1,275,202 +0.06(+1.51%)
Sep 22, 2003 4.078 4.036 3.970 4.015 1,153,330 -0.06(-1.54%)
Sep 19, 2003 4.121 4.110 4.049 4.078 1,289,435 -0.04(-1.04%)
Sep 18, 2003 4.105 4.137 4.081 4.121 1,988,639 +0.02(+0.38%)
Sep 17, 2003 4.015 4.141 4.110 4.105 2,452,551 +0.09(+2.24%)
Sep 16, 2003 3.946 4.040 3.973 4.015 1,833,853 +0.07(+1.77%)
Sep 15, 2003 3.993 3.993 3.943 3.946 1,161,781 -0.03(-0.85%)
Sep 12, 2003 3.941 4.036 3.912 3.979 4,231,697 -0.02(-0.62%)
Sep 11, 2003 3.979 4.022 3.957 4.004 1,051,919 +0.05(+1.37%)
Sep 10, 2003 3.995 4.027 3.943 3.950 2,009,544 -0.16(-3.99%)
Sep 09, 2003 4.159 4.168 4.103 4.114 3,061,019 -0.11(-2.50%)
Sep 08, 2003 4.227 4.240 4.195 4.220 1,460,233 +0.06(+1.46%)
Sep 05, 2003 4.173 4.213 4.159 4.159 1,435,770 -0.02(-0.54%)
Sep 04, 2003 4.177 4.227 4.159 4.182 4,619,550 -0.00(-0.05%)
Sep 03, 2003 4.227 4.227 4.137 4.184 6,100,689 +0.08(+1.97%)
Sep 02, 2003 3.984 4.114 3.948 4.103 9,815,989 +0.30(+7.99%)
Aug 29, 2003 3.795 3.806 3.757 3.800 849,541 -0.03(-0.88%)
Aug 28, 2003 3.815 3.833 3.788 3.833 1,247,180 +0.05(+1.43%)
Aug 27, 2003 3.793 3.818 3.773 3.779 765,477 -0.03(-0.71%)
Aug 26, 2003 3.784 3.811 3.732 3.806 1,224,941 -0.02(-0.47%)
Aug 25, 2003 3.905 3.910 3.815 3.824 1,875,663 -0.01(-0.18%)
Aug 22, 2003 3.865 3.867 3.822 3.831 1,624,359 +0.11(+2.84%)
Aug 21, 2003 3.766 3.770 3.689 3.725 1,291,659 -0.05(-1.25%)
Aug 20, 2003 3.757 3.811 3.757 3.773 1,079,941 -0.00(-0.06%)
Aug 19, 2003 3.737 3.791 3.674 3.775 3,382,155 -0.06(-1.58%)
Aug 18, 2003 3.815 3.851 3.786 3.836 2,416,968 -0.10(-2.51%)
Aug 15, 2003 3.910 3.946 3.901 3.934 1,883,670 +0.11(+2.82%)
Aug 14, 2003 3.898 3.903 3.768 3.827 2,652,705 -0.05(-1.39%)
Aug 13, 2003 3.840 3.890 3.840 3.881 829,526 +0.04(+1.05%)
Aug 12, 2003 3.822 3.842 3.788 3.840 1,328,131 +0.00(+0.00%)
Aug 11, 2003 3.806 3.845 3.795 3.840 655,170 +0.02(+0.47%)
Aug 08, 2003 3.827 3.829 3.797 3.822 704,541 +0.02(+0.65%)
Aug 07, 2003 3.815 3.827 3.788 3.797 1,403,300 -0.02(-0.65%)
Aug 06, 2003 3.818 3.860 3.746 3.822 6,625,537 +0.04(+0.95%)
Aug 05, 2003 3.847 3.881 3.786 3.786 1,799,160 +0.00(+0.06%)
Aug 04, 2003 3.813 3.820 3.710 3.784 2,558,855 -0.04(-0.94%)
Aug 01, 2003 3.833 3.847 3.766 3.820 3,941,251 -0.10(-2.58%)
Jul 31, 2003 3.961 3.966 3.903 3.921 7,307,394 -0.09(-2.13%)
Jul 30, 2003 4.009 4.051 3.979 4.006 2,814,163 -0.16(-3.73%)
Jul 29, 2003 4.200 4.213 4.117 4.162 2,361,815 -0.02(-0.48%)
Jul 28, 2003 4.195 4.204 4.168 4.182 1,777,366 +0.02(+0.54%)
Jul 25, 2003 4.108 4.175 4.060 4.159 1,806,277 +0.06(+1.54%)
Jul 24, 2003 4.101 4.162 4.058 4.096 3,154,869 +0.06(+1.56%)
Jul 23, 2003 4.018 4.038 3.979 4.033 1,595,003 +0.02(+0.56%)
Jul 22, 2003 3.988 4.036 3.934 4.011 1,666,614 +0.10(+2.47%)
Jul 21, 2003 3.959 3.977 3.914 3.914 1,075,048 -0.08(-2.03%)
Jul 18, 2003 3.993 4.006 3.941 3.995 2,252,842 +0.03(+0.85%)
Jul 17, 2003 3.937 3.991 3.932 3.961 2,861,310 -0.07(-1.78%)
Jul 16, 2003 4.072 4.081 3.991 4.033 3,644,134 -0.01(-0.33%)
Jul 15, 2003 4.155 4.162 4.045 4.047 2,215,925 -0.05(-1.21%)
Jul 14, 2003 4.047 4.148 4.022 4.096 4,026,650 +0.06(+1.56%)
Jul 11, 2003 3.973 4.047 3.955 4.033 1,772,918 +0.03(+0.84%)
Jul 10, 2003 4.058 4.069 3.993 4.000 2,668,717 -0.11(-2.79%)
Jul 09, 2003 4.132 4.155 4.094 4.114 5,716,838 -0.08(-1.98%)
Jul 08, 2003 4.175 4.222 4.159 4.198 1,405,080 -0.03(-0.69%)
Jul 07, 2003 4.202 4.249 4.186 4.227 4,107,601 +0.11(+2.56%)
Jul 03, 2003 4.083 4.175 4.069 4.121 2,141,201 -0.01(-0.27%)
Jul 02, 2003 4.135 4.157 4.085 4.132 1,284,987 +0.05(+1.32%)
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.