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

Visa (NY: V )

284.77 -0.47 (-0.16%)
Official Closing Price Updated: 4:10 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 (%)
Apr 29, 2005 6.834 6.864 6.757 6.854 1,068,889 -0.04(-0.64%)
Apr 28, 2005 7.014 7.014 6.896 6.898 1,045,530 -0.18(-2.48%)
Apr 27, 2005 6.864 7.102 6.836 7.074 2,904,300 +0.08(+1.12%)
Apr 26, 2005 7.002 7.072 6.970 6.995 1,010,925 -0.10(-1.37%)
Apr 25, 2005 7.090 7.113 7.062 7.092 1,288,637 -0.02(-0.32%)
Apr 22, 2005 7.187 7.192 7.083 7.116 811,075 -0.03(-0.48%)
Apr 21, 2005 7.146 7.164 7.076 7.150 1,045,963 +0.21(+2.96%)
Apr 20, 2005 7.014 7.037 6.935 6.944 888,074 -0.02(-0.33%)
Apr 19, 2005 6.940 6.981 6.907 6.968 626,799 +0.03(+0.40%)
Apr 18, 2005 6.917 6.958 6.889 6.940 1,061,103 -0.07(-0.96%)
Apr 15, 2005 7.014 7.092 6.979 7.007 904,079 -0.13(-1.78%)
Apr 14, 2005 7.201 7.227 7.116 7.134 726,724 -0.02(-0.32%)
Apr 13, 2005 7.180 7.227 7.150 7.157 619,445 -0.05(-0.74%)
Apr 12, 2005 7.157 7.224 7.102 7.210 2,977,405 -0.05(-0.64%)
Apr 11, 2005 7.280 7.294 7.229 7.257 914,028 +0.04(+0.58%)
Apr 08, 2005 7.227 7.259 7.180 7.215 1,815,079 +0.03(+0.48%)
Apr 07, 2005 7.164 7.183 7.120 7.180 1,119,501 +0.24(+3.46%)
Apr 06, 2005 6.914 6.975 6.912 6.940 464,151 +0.01(+0.17%)
Apr 05, 2005 6.907 6.933 6.891 6.928 798,098 -0.03(-0.37%)
Apr 04, 2005 6.926 6.975 6.882 6.954 1,100,035 -0.12(-1.63%)
Apr 01, 2005 7.155 7.164 7.030 7.069 1,501,463 -0.00(-0.07%)
Mar 31, 2005 7.132 7.143 7.067 7.074 2,240,732 -0.04(-0.58%)
Mar 30, 2005 7.028 7.120 7.028 7.116 2,218,238 +0.09(+1.32%)
Mar 29, 2005 7.028 7.090 7.012 7.023 1,153,241 -0.01(-0.20%)
Mar 28, 2005 7.062 7.074 7.005 7.037 527,740 +0.00(+0.07%)
Mar 24, 2005 7.055 7.090 7.032 7.032 356,440 -0.01(-0.16%)
Mar 23, 2005 7.032 7.060 6.988 7.044 726,724 -0.03(-0.39%)
Mar 22, 2005 7.125 7.213 7.065 7.072 583,109 -0.13(-1.77%)
Mar 21, 2005 7.268 7.270 7.157 7.199 715,044 -0.06(-0.83%)
Mar 18, 2005 7.257 7.270 7.201 7.259 982,375 +0.06(+0.87%)
Mar 17, 2005 7.171 7.215 7.143 7.196 1,793,883 +0.10(+1.37%)
Mar 16, 2005 7.083 7.162 7.083 7.099 600,412 -0.07(-1.00%)
Mar 15, 2005 7.275 7.275 7.150 7.171 827,081 -0.03(-0.39%)
Mar 14, 2005 7.220 7.231 7.150 7.199 703,797 -0.10(-1.36%)
Mar 11, 2005 7.307 7.365 7.275 7.298 482,752 -0.02(-0.32%)
Mar 10, 2005 7.414 7.414 7.243 7.321 2,975,242 -0.11(-1.49%)
Mar 09, 2005 7.400 7.467 7.388 7.432 824,918 +0.01(+0.12%)
Mar 08, 2005 7.453 7.458 7.395 7.423 590,463 -0.00(-0.03%)
Mar 07, 2005 7.379 7.460 7.379 7.425 820,592 +0.08(+1.13%)
Mar 04, 2005 7.298 7.388 7.294 7.342 675,680 +0.06(+0.83%)
Mar 03, 2005 7.268 7.296 7.243 7.282 755,706 +0.06(+0.86%)
Mar 02, 2005 7.192 7.275 7.178 7.220 1,410,190 -0.09(-1.23%)
Mar 01, 2005 7.298 7.335 7.282 7.310 494,864 -0.01(-0.13%)
Feb 28, 2005 7.328 7.340 7.259 7.319 1,314,591 -0.07(-1.00%)
Feb 25, 2005 7.307 7.411 7.280 7.393 883,748 +0.03(+0.35%)
Feb 24, 2005 7.319 7.377 7.268 7.368 728,454 +0.10(+1.34%)
Feb 23, 2005 7.194 7.282 7.187 7.270 1,104,361 +0.01(+0.19%)
Feb 22, 2005 7.254 7.307 7.243 7.257 1,018,278 -0.12(-1.63%)
Feb 18, 2005 7.356 7.398 7.340 7.377 483,184 -0.11(-1.42%)
Feb 17, 2005 7.465 7.527 7.465 7.483 442,523 +0.02(+0.22%)
Feb 16, 2005 7.455 7.490 7.393 7.467 2,545,697 -0.10(-1.31%)
Feb 15, 2005 7.502 7.589 7.485 7.566 949,067 +0.11(+1.52%)
Feb 14, 2005 7.423 7.481 7.388 7.453 833,569 +0.01(+0.19%)
Feb 11, 2005 7.388 7.467 7.356 7.439 1,811,619 +0.06(+0.88%)
Feb 10, 2005 7.361 7.407 7.328 7.374 888,074 +0.11(+1.56%)
Feb 09, 2005 7.277 7.326 7.252 7.261 877,259 -0.02(-0.25%)
Feb 08, 2005 7.243 7.300 7.227 7.280 856,496 +0.01(+0.10%)
Feb 07, 2005 7.287 7.303 7.247 7.273 1,043,368 -0.06(-0.85%)
Feb 04, 2005 7.254 7.351 7.245 7.335 1,010,492 -0.02(-0.25%)
Feb 03, 2005 7.365 7.386 7.321 7.354 2,041,748 -0.12(-1.67%)
Feb 02, 2005 7.455 7.502 7.455 7.478 858,226 +0.09(+1.16%)
Feb 01, 2005 7.351 7.400 7.294 7.393 2,896,081 +0.08(+1.07%)
Jan 31, 2005 7.277 7.328 7.257 7.314 583,974 +0.07(+0.93%)
Jan 28, 2005 7.307 7.319 7.196 7.247 936,954 -0.02(-0.32%)
Jan 27, 2005 7.222 7.270 7.206 7.270 747,055 -0.03(-0.38%)
Jan 26, 2005 7.250 7.305 7.233 7.298 846,114 +0.15(+2.14%)
Jan 25, 2005 7.166 7.185 7.120 7.146 648,428 +0.06(+0.88%)
Jan 24, 2005 7.062 7.155 7.055 7.083 1,493,244 -0.04(-0.58%)
Jan 21, 2005 7.132 7.180 7.109 7.125 1,141,994 +0.01(+0.13%)
Jan 20, 2005 7.116 7.180 7.102 7.116 899,753 -0.02(-0.23%)
Jan 19, 2005 7.176 7.199 7.129 7.132 386,288 -0.12(-1.69%)
Jan 18, 2005 7.141 7.263 7.136 7.254 657,079 +0.05(+0.67%)
Jan 14, 2005 7.210 7.217 7.169 7.206 490,106 +0.03(+0.42%)
Jan 13, 2005 7.263 7.270 7.169 7.176 516,493 -0.07(-1.02%)
Jan 12, 2005 7.282 7.307 7.169 7.250 1,277,390 -0.08(-1.13%)
Jan 11, 2005 7.324 7.344 7.289 7.333 1,222,886 +0.02(+0.28%)
Jan 10, 2005 7.296 7.351 7.294 7.312 538,121 -0.05(-0.66%)
Jan 07, 2005 7.490 7.490 7.317 7.361 638,911 -0.04(-0.53%)
Jan 06, 2005 7.453 7.467 7.391 7.400 1,518,766 -0.07(-0.99%)
Jan 05, 2005 7.490 7.532 7.460 7.474 840,923 +0.01(+0.19%)
Jan 04, 2005 7.571 7.583 7.458 7.460 1,003,571 +0.00(+0.06%)
Jan 03, 2005 7.474 7.571 7.455 7.455 3,522,016 +0.04(+0.56%)
Dec 31, 2004 7.432 7.446 7.400 7.414 159,619 -0.01(-0.12%)
Dec 30, 2004 7.423 7.432 7.391 7.423 433,438 +0.01(+0.09%)
Dec 29, 2004 7.386 7.450 7.363 7.416 1,331,029 -0.05(-0.62%)
Dec 28, 2004 7.455 7.483 7.446 7.462 274,684 +0.01(+0.19%)
Dec 27, 2004 7.423 7.488 7.423 7.448 786,419 +0.04(+0.59%)
Dec 23, 2004 7.368 7.407 7.351 7.405 824,918 +0.13(+1.78%)
Dec 22, 2004 7.240 7.305 7.220 7.275 802,424 +0.12(+1.75%)
Dec 21, 2004 7.132 7.166 7.088 7.150 654,051 +0.01(+0.19%)
Dec 20, 2004 7.127 7.166 7.106 7.136 487,510 -0.03(-0.36%)
Dec 17, 2004 7.134 7.173 7.099 7.162 1,625,612 -0.16(-2.15%)
Dec 16, 2004 7.351 7.374 7.296 7.319 488,808 -0.02(-0.28%)
Dec 15, 2004 7.393 7.414 7.305 7.340 894,562 +0.10(+1.41%)
Dec 14, 2004 7.206 7.252 7.194 7.238 942,145 +0.09(+1.23%)
Dec 13, 2004 7.088 7.155 7.065 7.150 809,345 +0.06(+0.91%)
Dec 10, 2004 6.991 7.095 6.991 7.085 1,999,788 -0.00(-0.03%)
Dec 09, 2004 7.037 7.106 6.975 7.088 795,070 +0.15(+2.23%)
Dec 08, 2004 6.910 6.958 6.880 6.933 638,911 -0.04(-0.63%)
Dec 07, 2004 7.039 7.076 6.970 6.977 669,191 -0.06(-0.92%)
Dec 06, 2004 7.051 7.055 7.014 7.042 1,601,388 -0.01(-0.20%)
Dec 03, 2004 7.000 7.072 6.998 7.055 1,637,724 +0.08(+1.09%)
Dec 02, 2004 6.986 7.018 6.958 6.979 2,793,129 +0.07(+1.04%)
Dec 01, 2004 6.854 6.924 6.850 6.907 1,623,017 +0.11(+1.60%)
Nov 30, 2004 6.889 6.894 6.797 6.799 785,554 -0.13(-1.87%)
Nov 29, 2004 6.933 6.956 6.901 6.928 1,679,684 +0.03(+0.47%)
Nov 26, 2004 6.861 6.914 6.852 6.896 424,354 +0.05(+0.78%)
Nov 24, 2004 6.887 6.905 6.822 6.843 2,298,697 -0.02(-0.24%)
Nov 23, 2004 6.854 6.870 6.797 6.859 997,082 +0.06(+0.82%)
Nov 22, 2004 6.739 6.820 6.716 6.803 503,948 +0.07(+1.03%)
Nov 19, 2004 6.864 6.866 6.718 6.734 972,426 -0.04(-0.65%)
Nov 18, 2004 6.750 6.792 6.741 6.778 2,712,670 +0.03(+0.38%)
Nov 17, 2004 6.718 6.783 6.704 6.753 2,657,733 +0.06(+0.90%)
Nov 16, 2004 6.688 6.748 6.656 6.692 446,416 -0.07(-1.03%)
Nov 15, 2004 6.778 6.778 6.718 6.762 708,988 -0.08(-1.22%)
Nov 12, 2004 6.792 6.852 6.766 6.845 587,002 +0.02(+0.27%)
Nov 11, 2004 6.760 6.843 6.755 6.827 2,023,147 +0.17(+2.61%)
Nov 10, 2004 6.718 6.739 6.653 6.653 2,896,081 +0.01(+0.17%)
Nov 09, 2004 6.646 6.681 6.595 6.642 661,837 +0.06(+0.88%)
Nov 08, 2004 6.635 6.658 6.577 6.584 839,625 -0.03(-0.42%)
Nov 05, 2004 6.656 6.672 6.554 6.612 782,958 -0.03(-0.52%)
Nov 04, 2004 6.545 6.658 6.528 6.646 6,769,780 +0.16(+2.42%)
Nov 03, 2004 6.503 6.526 6.450 6.489 3,991,358 +0.12(+1.89%)
Nov 02, 2004 6.362 6.420 6.348 6.369 656,647 +0.00(+0.07%)
Nov 01, 2004 6.357 6.383 6.325 6.364 621,176 +0.02(+0.36%)
Oct 29, 2004 6.325 6.360 6.304 6.341 431,708 +0.06(+1.03%)
Oct 28, 2004 6.263 6.309 6.246 6.276 1,244,947 +0.08(+1.27%)
Oct 27, 2004 6.168 6.207 6.103 6.198 504,381 +0.00(+0.00%)
Oct 26, 2004 6.163 6.198 6.087 6.198 535,959 +0.05(+0.75%)
Oct 25, 2004 6.124 6.154 6.091 6.152 698,606 +0.08(+1.26%)
Oct 22, 2004 6.133 6.152 6.075 6.075 3,432,040 -0.19(-3.03%)
Oct 21, 2004 6.189 6.265 6.177 6.265 1,676,656 +0.10(+1.69%)
Oct 20, 2004 6.158 6.184 6.135 6.161 645,832 +0.06(+0.91%)
Oct 19, 2004 6.170 6.177 6.091 6.105 452,472 +0.00(+0.00%)
Oct 18, 2004 6.068 6.110 6.043 6.105 427,815 +0.00(+0.04%)
Oct 15, 2004 6.061 6.138 6.034 6.103 718,505 +0.11(+1.77%)
Oct 14, 2004 6.029 6.048 5.974 5.997 1,687,903 -0.02(-0.27%)
Oct 13, 2004 6.082 6.085 5.987 6.013 1,511,845 -0.05(-0.84%)
Oct 12, 2004 6.078 6.085 5.999 6.064 1,906,785 -0.13(-2.09%)
Oct 11, 2004 6.195 6.209 6.172 6.193 641,074 +0.01(+0.19%)
Oct 08, 2004 6.212 6.256 6.163 6.182 488,375 -0.01(-0.15%)
Oct 07, 2004 6.207 6.230 6.170 6.191 1,327,136 +0.01(+0.15%)
Oct 06, 2004 6.138 6.189 6.119 6.182 296,313 +0.00(+0.04%)
Oct 05, 2004 6.172 6.212 6.140 6.179 592,193 +0.01(+0.11%)
Oct 04, 2004 6.126 6.216 6.126 6.172 934,359 +0.05(+0.79%)
Oct 01, 2004 6.036 6.133 6.034 6.124 1,275,227 +0.18(+2.95%)
Sep 30, 2004 5.953 5.992 5.900 5.948 398,400 +0.00(+0.08%)
Sep 29, 2004 5.971 5.983 5.918 5.943 720,235 -0.01(-0.16%)
Sep 28, 2004 5.955 5.962 5.907 5.953 585,272 +0.05(+0.90%)
Sep 27, 2004 5.941 5.964 5.900 5.900 1,233,268 -0.04(-0.62%)
Sep 24, 2004 5.844 6.027 5.842 5.937 1,931,009 +0.17(+2.93%)
Sep 23, 2004 5.807 5.819 5.742 5.768 295,880 -0.03(-0.44%)
Sep 22, 2004 5.835 5.835 5.784 5.793 533,796 -0.03(-0.44%)
Sep 21, 2004 5.782 5.833 5.745 5.819 535,526 +0.12(+2.19%)
Sep 20, 2004 5.661 5.740 5.643 5.694 2,443,177 -0.11(-1.87%)
Sep 17, 2004 5.819 5.819 5.742 5.802 2,017,524 -0.05(-0.87%)
Sep 16, 2004 5.814 5.874 5.814 5.853 1,268,306 -0.05(-0.90%)
Sep 15, 2004 5.999 5.999 5.874 5.907 1,261,385 -0.17(-2.85%)
Sep 14, 2004 6.094 6.131 6.050 6.080 498,325 -0.05(-0.75%)
Sep 13, 2004 6.096 6.184 6.091 6.126 740,133 +0.10(+1.69%)
Sep 10, 2004 5.927 6.034 5.916 6.024 680,871 +0.15(+2.56%)
Sep 09, 2004 5.865 5.893 5.833 5.874 377,636 +0.03(+0.51%)
Sep 08, 2004 5.802 5.867 5.802 5.844 420,461 +0.03(+0.48%)
Sep 07, 2004 5.805 5.839 5.789 5.816 454,635 +0.07(+1.21%)
Sep 03, 2004 5.759 5.786 5.745 5.747 558,885 -0.00(-0.08%)
Sep 02, 2004 5.696 5.772 5.682 5.752 370,715 +0.09(+1.51%)
Sep 01, 2004 5.694 5.701 5.629 5.666 1,206,015 -0.08(-1.45%)
Aug 31, 2004 5.698 5.749 5.657 5.749 687,359 -0.04(-0.68%)
Aug 30, 2004 5.793 5.826 5.777 5.789 403,158 -0.04(-0.71%)
Aug 27, 2004 5.809 5.839 5.791 5.830 236,185 +0.00(+0.04%)
Aug 26, 2004 5.835 5.865 5.784 5.828 592,193 +0.04(+0.72%)
Aug 25, 2004 5.735 5.805 5.692 5.786 369,418 +0.04(+0.72%)
Aug 24, 2004 5.782 5.802 5.687 5.745 381,097 +0.07(+1.18%)
Aug 23, 2004 5.763 5.772 5.678 5.678 508,706 -0.09(-1.60%)
Aug 20, 2004 5.668 5.777 5.668 5.770 380,664 +0.02(+0.36%)
Aug 19, 2004 5.782 5.798 5.698 5.749 550,233 -0.03(-0.52%)
Aug 18, 2004 5.666 5.802 5.657 5.779 615,985 +0.06(+0.97%)
Aug 17, 2004 5.710 5.756 5.698 5.724 3,448,046 +0.10(+1.73%)
Aug 16, 2004 5.509 5.661 5.504 5.627 676,978 +0.09(+1.63%)
Aug 13, 2004 5.567 5.599 5.507 5.537 1,039,474 +0.09(+1.61%)
Aug 12, 2004 5.456 5.488 5.419 5.449 624,636 -0.09(-1.59%)
Aug 11, 2004 5.474 5.537 5.449 5.537 1,587,113 -0.10(-1.72%)
Aug 10, 2004 5.562 5.643 5.562 5.634 744,459 +0.17(+3.18%)
Aug 09, 2004 5.502 5.514 5.437 5.460 1,058,940 -0.04(-0.76%)
Aug 06, 2004 5.576 5.576 5.465 5.502 829,244 -0.09(-1.65%)
Aug 05, 2004 5.659 5.675 5.571 5.594 940,415 -0.03(-0.53%)
Aug 04, 2004 5.546 5.648 5.520 5.624 789,879 -0.04(-0.77%)
Aug 03, 2004 5.717 5.731 5.655 5.668 367,687 -0.08(-1.33%)
Aug 02, 2004 5.703 5.745 5.664 5.745 587,867 -0.01(-0.12%)
Jul 30, 2004 5.749 5.819 5.710 5.752 519,521 -0.08(-1.39%)
Jul 29, 2004 5.819 5.867 5.777 5.833 701,202 -0.00(-0.08%)
Jul 28, 2004 5.754 5.837 5.726 5.837 732,347 +0.08(+1.41%)
Jul 27, 2004 5.752 5.765 5.678 5.756 642,372 +0.04(+0.65%)
Jul 26, 2004 5.756 5.759 5.652 5.719 699,039 -0.02(-0.32%)
Jul 23, 2004 5.784 5.793 5.694 5.738 1,230,672 -0.19(-3.24%)
Jul 22, 2004 5.881 5.941 5.849 5.930 656,647 +0.02(+0.27%)
Jul 21, 2004 6.061 6.089 5.890 5.913 606,468 -0.13(-2.18%)
Jul 20, 2004 5.957 6.057 5.918 6.045 1,090,518 +0.12(+2.11%)
Jul 19, 2004 5.943 5.974 5.860 5.920 2,091,927 -0.10(-1.61%)
Jul 16, 2004 6.108 6.122 5.997 6.017 1,697,419 +0.02(+0.27%)
Jul 15, 2004 6.068 6.073 6.001 6.001 7,567,879 -0.17(-2.77%)
Jul 14, 2004 6.205 6.235 6.165 6.172 5,103,938 -0.18(-2.84%)
Jul 13, 2004 6.357 6.369 6.296 6.353 511,302 -0.08(-1.26%)
Jul 12, 2004 6.482 6.487 6.406 6.434 689,522 -0.10(-1.56%)
Jul 09, 2004 6.371 6.535 6.364 6.535 4,080,036 +0.21(+3.29%)
Jul 08, 2004 6.390 6.441 6.316 6.327 6,565,173 -0.08(-1.23%)
Jul 07, 2004 6.334 6.427 6.334 6.406 925,708 +0.09(+1.46%)
Jul 06, 2004 6.362 6.364 6.279 6.313 795,935 -0.12(-1.80%)
Jul 02, 2004 6.429 6.436 6.373 6.429 528,172 +0.08(+1.27%)
Jul 01, 2004 6.457 6.473 6.306 6.348 876,394 -0.10(-1.58%)
Jun 30, 2004 6.473 6.501 6.408 6.450 686,494 -0.05(-0.71%)
Jun 29, 2004 6.487 6.533 6.487 6.496 1,311,996 +0.03(+0.50%)
Jun 28, 2004 6.535 6.561 6.457 6.464 2,316,865 +0.09(+1.49%)
Jun 25, 2004 6.350 6.376 6.323 6.369 3,031,910 +0.11(+1.77%)
Jun 24, 2004 6.267 6.332 6.231 6.258 2,052,562 +0.07(+1.12%)
Jun 23, 2004 6.138 6.189 6.080 6.189 903,646 +0.03(+0.56%)
Jun 22, 2004 6.163 6.202 6.096 6.154 2,124,802 +0.04(+0.72%)
Jun 21, 2004 6.182 6.232 6.091 6.110 1,315,024 +0.05(+0.84%)
Jun 18, 2004 6.057 6.117 6.034 6.059 587,867 +0.01(+0.19%)
Jun 17, 2004 5.999 6.061 5.985 6.048 819,294 +0.10(+1.63%)
Jun 16, 2004 5.974 5.992 5.918 5.950 473,668 +0.02(+0.27%)
Jun 15, 2004 5.890 5.983 5.889 5.934 4,304,542 +0.12(+2.11%)
Jun 14, 2004 5.816 5.846 5.782 5.812 3,862,019 -0.19(-3.23%)
Jun 10, 2004 6.013 6.036 5.964 6.006 1,324,541 -0.00(-0.04%)
Jun 09, 2004 6.112 6.131 5.999 6.008 730,184 -0.15(-2.51%)
Jun 08, 2004 6.179 6.207 6.156 6.163 785,554 -0.12(-1.95%)
Jun 07, 2004 6.221 6.288 6.193 6.286 1,364,770 +0.11(+1.84%)
Jun 04, 2004 6.142 6.214 6.138 6.172 1,416,679 +0.14(+2.30%)
Jun 03, 2004 6.068 6.080 6.029 6.034 973,291 -0.06(-1.06%)
Jun 02, 2004 6.052 6.119 6.036 6.098 2,834,223 +0.15(+2.61%)
Jun 01, 2004 5.953 5.976 5.897 5.943 834,434 +0.03(+0.59%)
May 28, 2004 5.849 5.913 5.814 5.909 2,314,702 -0.03(-0.43%)
May 27, 2004 5.814 5.939 5.814 5.934 4,004,768 +0.34(+6.16%)
May 26, 2004 5.571 5.636 5.539 5.590 1,271,767 -0.09(-1.55%)
May 25, 2004 5.548 5.678 5.537 5.678 746,189 +0.09(+1.57%)
May 24, 2004 5.606 5.643 5.525 5.590 1,016,115 +0.00(+0.08%)
May 21, 2004 5.574 5.608 5.532 5.585 1,343,574 +0.09(+1.56%)
May 20, 2004 5.518 5.544 5.488 5.500 633,288 -0.03(-0.63%)
May 19, 2004 5.590 5.645 5.527 5.534 1,256,627 +0.14(+2.61%)
May 18, 2004 5.326 5.405 5.326 5.393 1,079,704 +0.06(+1.08%)
May 17, 2004 5.361 5.386 5.326 5.336 691,253 -0.09(-1.70%)
May 14, 2004 5.403 5.442 5.379 5.428 967,235 +0.03(+0.47%)
May 13, 2004 5.370 5.437 5.361 5.403 1,100,900 -0.09(-1.56%)
May 12, 2004 5.502 5.509 5.354 5.488 1,794,316 -0.02(-0.29%)
May 11, 2004 5.483 5.520 5.456 5.504 1,727,267 +0.06(+1.19%)
May 10, 2004 5.407 5.474 5.396 5.440 639,776 -0.13(-2.37%)
May 07, 2004 5.643 5.692 5.557 5.571 716,774 -0.19(-3.37%)
May 06, 2004 5.802 5.823 5.735 5.765 909,702 -0.18(-2.99%)
May 05, 2004 5.895 5.987 5.895 5.943 1,201,690 +0.09(+1.58%)
May 04, 2004 5.814 5.876 5.802 5.851 2,518,444 +0.28(+5.02%)
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.