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

Visa (NY: V )

280.10 +0.26 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2004 5.779 5.817 5.727 5.774 410,409 +0.00(+0.08%)
Sep 29, 2004 5.797 5.808 5.745 5.770 741,945 -0.01(-0.16%)
Sep 28, 2004 5.781 5.788 5.734 5.779 602,914 +0.05(+0.90%)
Sep 27, 2004 5.767 5.790 5.727 5.727 1,270,442 -0.04(-0.62%)
Sep 24, 2004 5.673 5.850 5.671 5.763 1,989,216 +0.16(+2.93%)
Sep 23, 2004 5.637 5.648 5.574 5.599 304,799 -0.02(-0.44%)
Sep 22, 2004 5.664 5.664 5.615 5.624 549,886 -0.02(-0.44%)
Sep 21, 2004 5.612 5.662 5.577 5.648 551,669 +0.12(+2.19%)
Sep 20, 2004 5.496 5.572 5.478 5.527 2,516,822 -0.11(-1.87%)
Sep 17, 2004 5.648 5.648 5.574 5.633 2,078,339 -0.05(-0.87%)
Sep 16, 2004 5.644 5.702 5.644 5.682 1,306,537 -0.05(-0.90%)
Sep 15, 2004 5.823 5.823 5.702 5.734 1,299,407 -0.17(-2.85%)
Sep 14, 2004 5.915 5.951 5.873 5.902 513,346 -0.04(-0.75%)
Sep 13, 2004 5.918 6.003 5.913 5.947 762,443 +0.10(+1.69%)
Sep 10, 2004 5.754 5.857 5.743 5.848 701,394 +0.15(+2.56%)
Sep 09, 2004 5.693 5.720 5.662 5.702 389,020 +0.03(+0.51%)
Sep 08, 2004 5.633 5.696 5.633 5.673 433,135 +0.03(+0.48%)
Sep 07, 2004 5.635 5.669 5.619 5.646 468,339 +0.07(+1.21%)
Sep 03, 2004 5.590 5.617 5.577 5.579 575,732 -0.00(-0.08%)
Sep 02, 2004 5.529 5.604 5.516 5.583 381,890 +0.08(+1.51%)
Sep 01, 2004 5.527 5.534 5.464 5.500 1,242,369 -0.08(-1.45%)
Aug 31, 2004 5.532 5.581 5.491 5.581 708,079 -0.04(-0.68%)
Aug 30, 2004 5.624 5.655 5.608 5.619 415,311 -0.04(-0.71%)
Aug 27, 2004 5.639 5.669 5.621 5.660 243,304 +0.00(+0.04%)
Aug 26, 2004 5.664 5.693 5.615 5.657 610,044 +0.04(+0.72%)
Aug 25, 2004 5.568 5.635 5.525 5.617 380,553 +0.04(+0.72%)
Aug 24, 2004 5.612 5.633 5.520 5.577 392,585 +0.07(+1.18%)
Aug 23, 2004 5.595 5.604 5.512 5.512 524,040 -0.09(-1.60%)
Aug 20, 2004 5.503 5.608 5.503 5.601 392,139 +0.02(+0.36%)
Aug 19, 2004 5.612 5.628 5.532 5.581 566,819 -0.03(-0.52%)
Aug 18, 2004 5.500 5.633 5.491 5.610 634,553 +0.05(+0.97%)
Aug 17, 2004 5.543 5.588 5.532 5.556 3,551,981 +0.09(+1.73%)
Aug 16, 2004 5.348 5.496 5.343 5.462 697,384 +0.09(+1.63%)
Aug 13, 2004 5.404 5.435 5.345 5.375 1,070,808 +0.09(+1.61%)
Aug 12, 2004 5.296 5.327 5.260 5.289 643,465 -0.09(-1.59%)
Aug 11, 2004 5.314 5.375 5.289 5.375 1,634,954 -0.09(-1.72%)
Aug 10, 2004 5.399 5.478 5.399 5.469 766,900 +0.17(+3.18%)
Aug 09, 2004 5.341 5.352 5.278 5.301 1,090,860 -0.04(-0.76%)
Aug 06, 2004 5.413 5.413 5.305 5.341 854,240 -0.09(-1.65%)
Aug 05, 2004 5.494 5.509 5.408 5.431 968,762 -0.03(-0.53%)
Aug 04, 2004 5.384 5.482 5.359 5.460 813,689 -0.04(-0.77%)
Aug 03, 2004 5.550 5.563 5.489 5.503 378,771 -0.07(-1.33%)
Aug 02, 2004 5.536 5.577 5.498 5.577 605,588 -0.01(-0.12%)
Jul 30, 2004 5.581 5.648 5.543 5.583 535,181 -0.08(-1.39%)
Jul 29, 2004 5.648 5.696 5.608 5.662 722,338 -0.00(-0.08%)
Jul 28, 2004 5.586 5.666 5.559 5.666 754,422 +0.08(+1.41%)
Jul 27, 2004 5.583 5.597 5.512 5.588 661,735 +0.04(+0.65%)
Jul 26, 2004 5.588 5.590 5.487 5.552 720,110 -0.02(-0.32%)
Jul 23, 2004 5.615 5.624 5.527 5.570 1,267,769 -0.19(-3.24%)
Jul 22, 2004 5.709 5.767 5.678 5.756 676,440 +0.02(+0.27%)
Jul 21, 2004 5.884 5.911 5.718 5.740 624,749 -0.13(-2.18%)
Jul 20, 2004 5.783 5.880 5.745 5.868 1,123,390 +0.12(+2.11%)
Jul 19, 2004 5.770 5.799 5.689 5.747 2,154,984 -0.09(-1.61%)
Jul 16, 2004 5.929 5.942 5.821 5.841 1,748,585 +0.02(+0.27%)
Jul 15, 2004 5.891 5.895 5.826 5.826 7,796,000 -0.17(-2.77%)
Jul 14, 2004 6.023 6.052 5.985 5.992 5,257,788 -0.18(-2.84%)
Jul 13, 2004 6.171 6.182 6.111 6.167 526,714 -0.08(-1.26%)
Jul 12, 2004 6.292 6.297 6.218 6.245 710,307 -0.10(-1.56%)
Jul 09, 2004 6.185 6.344 6.178 6.344 4,203,022 +0.20(+3.29%)
Jul 08, 2004 6.203 6.252 6.131 6.142 6,763,069 -0.08(-1.23%)
Jul 07, 2004 6.149 6.239 6.149 6.218 953,611 +0.09(+1.46%)
Jul 06, 2004 6.176 6.178 6.095 6.129 819,928 -0.11(-1.80%)
Jul 02, 2004 6.241 6.248 6.187 6.241 544,093 +0.08(+1.27%)
Jul 01, 2004 6.268 6.283 6.122 6.162 902,812 -0.10(-1.58%)
Jun 30, 2004 6.283 6.310 6.221 6.261 707,187 -0.04(-0.71%)
Jun 29, 2004 6.297 6.342 6.297 6.306 1,351,544 +0.03(+0.50%)
Jun 28, 2004 6.344 6.369 6.268 6.274 2,386,703 +0.09(+1.49%)
Jun 25, 2004 6.165 6.189 6.138 6.182 3,123,302 +0.11(+1.77%)
Jun 24, 2004 6.084 6.147 6.048 6.075 2,114,434 +0.07(+1.12%)
Jun 23, 2004 5.958 6.007 5.902 6.007 930,885 +0.03(+0.56%)
Jun 22, 2004 5.983 6.021 5.918 5.974 2,188,851 +0.04(+0.72%)
Jun 21, 2004 6.001 6.050 5.913 5.931 1,354,663 +0.05(+0.84%)
Jun 18, 2004 5.880 5.938 5.857 5.882 605,588 +0.01(+0.19%)
Jun 17, 2004 5.823 5.884 5.810 5.871 843,991 +0.09(+1.63%)
Jun 16, 2004 5.799 5.817 5.745 5.776 487,946 +0.02(+0.27%)
Jun 15, 2004 5.717 5.808 5.717 5.761 4,434,295 +0.12(+2.11%)
Jun 14, 2004 5.646 5.675 5.612 5.642 3,978,433 -0.19(-3.23%)
Jun 10, 2004 5.837 5.859 5.790 5.830 1,364,467 -0.00(-0.04%)
Jun 09, 2004 5.933 5.951 5.823 5.832 752,194 -0.15(-2.51%)
Jun 08, 2004 5.998 6.025 5.976 5.983 809,233 -0.12(-1.95%)
Jun 07, 2004 6.039 6.104 6.012 6.102 1,405,909 +0.11(+1.84%)
Jun 04, 2004 5.963 6.032 5.958 5.992 1,459,382 +0.13(+2.30%)
Jun 03, 2004 5.891 5.902 5.853 5.857 1,002,629 -0.06(-1.06%)
Jun 02, 2004 5.875 5.940 5.859 5.920 2,919,656 +0.15(+2.61%)
Jun 01, 2004 5.779 5.801 5.725 5.770 859,587 +0.03(+0.59%)
May 28, 2004 5.678 5.740 5.644 5.736 2,384,475 -0.02(-0.43%)
May 27, 2004 5.644 5.765 5.644 5.761 4,125,485 +0.33(+6.16%)
May 26, 2004 5.408 5.471 5.377 5.426 1,310,102 -0.09(-1.55%)
May 25, 2004 5.386 5.512 5.375 5.512 768,682 +0.09(+1.57%)
May 24, 2004 5.442 5.478 5.363 5.426 1,046,745 +0.00(+0.08%)
May 21, 2004 5.411 5.444 5.370 5.422 1,384,074 +0.08(+1.56%)
May 20, 2004 5.357 5.381 5.327 5.339 652,377 -0.03(-0.63%)
May 19, 2004 5.426 5.480 5.366 5.372 1,294,506 +0.14(+2.61%)
May 18, 2004 5.170 5.247 5.170 5.235 1,112,250 +0.06(+1.08%)
May 17, 2004 5.204 5.229 5.170 5.179 712,089 -0.09(-1.70%)
May 14, 2004 5.244 5.283 5.222 5.269 996,390 +0.02(+0.47%)
May 13, 2004 5.213 5.278 5.204 5.244 1,134,085 -0.08(-1.56%)
May 12, 2004 5.341 5.348 5.197 5.327 1,848,403 -0.02(-0.29%)
May 11, 2004 5.323 5.359 5.296 5.343 1,779,333 +0.06(+1.19%)
May 10, 2004 5.249 5.314 5.238 5.280 659,061 -0.13(-2.37%)
May 07, 2004 5.478 5.525 5.395 5.408 738,380 -0.19(-3.37%)
May 06, 2004 5.633 5.653 5.568 5.597 937,124 -0.17(-3.00%)
May 05, 2004 5.722 5.812 5.722 5.770 1,237,913 +0.09(+1.58%)
May 04, 2004 5.644 5.705 5.633 5.680 2,594,359 +0.27(+5.02%)
May 03, 2004 5.648 5.709 5.408 5.408 1,268,214 -0.14(-2.51%)
Apr 30, 2004 5.621 5.655 5.547 5.547 1,617,129 -0.05(-0.84%)
Apr 29, 2004 5.691 5.734 5.595 5.595 1,899,648 -0.07(-1.27%)
Apr 28, 2004 5.740 5.752 5.666 5.666 2,882,225 -0.17(-2.96%)
Apr 27, 2004 5.810 5.873 5.805 5.839 1,076,601 -0.02(-0.27%)
Apr 26, 2004 5.947 5.949 5.808 5.855 740,163 -0.11(-1.81%)
Apr 23, 2004 5.949 5.974 5.906 5.963 1,429,972 +0.04(+0.64%)
Apr 22, 2004 5.826 5.947 5.826 5.924 5,190,501 +0.12(+2.01%)
Apr 21, 2004 5.700 5.808 5.666 5.808 3,685,665 +0.16(+2.82%)
Apr 20, 2004 5.747 5.783 5.648 5.648 3,254,757 -0.21(-3.64%)
Apr 19, 2004 5.862 5.868 5.810 5.862 643,019 +0.01(+0.23%)
Apr 16, 2004 5.826 5.868 5.781 5.848 597,567 +0.04(+0.77%)
Apr 15, 2004 5.841 5.857 5.756 5.803 671,093 -0.03(-0.58%)
Apr 14, 2004 5.774 5.857 5.772 5.837 937,124 -0.06(-0.99%)
Apr 13, 2004 5.951 5.972 5.891 5.895 550,332 -0.09(-1.54%)
Apr 12, 2004 5.947 6.019 5.931 5.987 451,406 +0.03(+0.49%)
Apr 08, 2004 6.055 6.059 5.931 5.958 1,253,509 -0.07(-1.23%)
Apr 07, 2004 6.028 6.068 5.983 6.032 616,728 +0.00(+0.07%)
Apr 06, 2004 6.005 6.050 5.956 6.028 1,180,874 -0.10(-1.68%)
Apr 05, 2004 6.082 6.158 6.070 6.131 490,619 -0.06(-1.01%)
Apr 02, 2004 6.153 6.194 6.108 6.194 867,608 +0.04(+0.73%)
Apr 01, 2004 6.037 6.174 6.019 6.149 2,289,114 +0.19(+3.24%)
Mar 31, 2004 5.942 5.992 5.922 5.956 615,391 +0.10(+1.76%)
Mar 30, 2004 5.810 5.859 5.794 5.853 753,531 -0.02(-0.27%)
Mar 29, 2004 5.812 5.895 5.794 5.868 2,017,290 +0.07(+1.16%)
Mar 26, 2004 5.745 5.812 5.734 5.801 860,478 -0.06(-0.96%)
Mar 25, 2004 5.823 5.900 5.783 5.857 1,262,421 +0.27(+4.78%)
Mar 24, 2004 5.664 5.678 5.563 5.590 1,601,979 -0.09(-1.62%)
Mar 23, 2004 5.731 5.761 5.660 5.682 1,878,259 +0.18(+3.22%)
Mar 22, 2004 5.597 5.597 5.491 5.505 1,841,718 -0.22(-3.80%)
Mar 19, 2004 5.812 5.857 5.718 5.722 1,674,168 -0.04(-0.78%)
Mar 18, 2004 5.743 5.801 5.722 5.767 3,026,604 -0.19(-3.16%)
Mar 17, 2004 5.875 5.963 5.859 5.956 1,234,348 +0.19(+3.35%)
Mar 16, 2004 5.779 5.853 5.702 5.763 1,556,526 +0.13(+2.31%)
Mar 15, 2004 5.947 5.956 5.633 5.633 2,534,647 -0.48(-7.86%)
Mar 12, 2004 6.061 6.122 6.014 6.113 933,113 +0.15(+2.44%)
Mar 11, 2004 6.019 6.052 5.963 5.967 1,560,091 -0.19(-3.13%)
Mar 10, 2004 6.223 6.306 6.158 6.160 761,552 -0.15(-2.31%)
Mar 09, 2004 6.367 6.405 6.239 6.306 1,064,124 -0.08(-1.23%)
Mar 08, 2004 6.396 6.443 6.373 6.384 543,202 -0.00(-0.07%)
Mar 05, 2004 6.355 6.427 6.353 6.389 582,416 +0.00(+0.04%)
Mar 04, 2004 6.299 6.393 6.290 6.387 1,211,176 +0.03(+0.49%)
Mar 03, 2004 6.324 6.360 6.270 6.355 879,194 -0.05(-0.74%)
Mar 02, 2004 6.510 6.526 6.389 6.402 648,812 -0.13(-1.96%)
Mar 01, 2004 6.551 6.566 6.476 6.530 1,679,515 +0.06(+0.87%)
Feb 27, 2004 6.472 6.524 6.014 6.474 472,795 -0.11(-1.60%)
Feb 26, 2004 6.546 6.602 6.515 6.580 1,541,821 +0.03(+0.48%)
Feb 25, 2004 6.568 6.613 6.515 6.548 2,100,620 +0.23(+3.70%)
Feb 24, 2004 6.292 6.367 6.250 6.315 1,087,295 +0.03(+0.46%)
Feb 23, 2004 6.382 6.396 6.236 6.286 1,464,284 -0.09(-1.44%)
Feb 20, 2004 6.542 6.551 6.364 6.378 862,706 -0.13(-2.00%)
Feb 19, 2004 6.515 6.555 6.488 6.508 1,088,632 +0.12(+1.86%)
Feb 18, 2004 6.465 6.481 6.335 6.389 1,847,066 -0.07(-1.01%)
Feb 17, 2004 6.492 6.519 6.454 6.454 2,645,604 +0.35(+5.81%)
Feb 13, 2004 6.162 6.187 6.066 6.099 1,669,712 -0.06(-0.98%)
Feb 12, 2004 6.209 6.243 6.151 6.160 829,285 -0.06(-0.97%)
Feb 11, 2004 6.176 6.236 6.034 6.221 3,578,273 +0.19(+3.20%)
Feb 10, 2004 5.969 6.041 5.931 6.028 608,707 +0.10(+1.63%)
Feb 09, 2004 5.998 6.007 5.897 5.931 591,774 -0.01(-0.23%)
Feb 06, 2004 5.862 5.945 5.835 5.945 2,155,876 +0.06(+1.07%)
Feb 05, 2004 5.924 5.965 5.844 5.882 2,522,615 +0.11(+1.87%)
Feb 04, 2004 5.709 5.808 5.709 5.774 2,466,022 -0.11(-1.79%)
Feb 03, 2004 5.857 5.918 5.803 5.880 1,291,386 -0.03(-0.49%)
Feb 02, 2004 5.929 5.936 5.877 5.909 2,483,401 -0.04(-0.72%)
Jan 30, 2004 5.927 5.958 5.853 5.951 2,723,141 +0.05(+0.80%)
Jan 29, 2004 5.958 5.978 5.823 5.904 2,023,083 -0.05(-0.79%)
Jan 28, 2004 6.113 6.138 5.951 5.951 1,212,067 -0.17(-2.82%)
Jan 27, 2004 6.153 6.171 6.113 6.124 1,385,856 +0.05(+0.81%)
Jan 26, 2004 6.048 6.077 6.007 6.075 1,992,336 +0.09(+1.58%)
Jan 23, 2004 6.016 6.043 5.963 5.981 1,056,103 +0.01(+0.23%)
Jan 22, 2004 6.012 6.021 5.947 5.967 1,369,814 -0.06(-0.97%)
Jan 21, 2004 5.974 6.052 5.947 6.025 4,251,594 +0.06(+0.94%)
Jan 20, 2004 5.947 6.003 5.942 5.969 2,321,198 +0.11(+1.88%)
Jan 16, 2004 5.866 5.871 5.823 5.859 6,293,839 -0.09(-1.43%)
Jan 15, 2004 5.958 5.976 5.900 5.945 1,328,372 -0.09(-1.45%)
Jan 14, 2004 6.059 6.077 5.978 6.032 927,320 +0.07(+1.24%)
Jan 13, 2004 5.994 6.021 5.922 5.958 2,731,608 +0.05(+0.80%)
Jan 12, 2004 5.897 5.927 5.891 5.911 1,623,368 +0.07(+1.23%)
Jan 09, 2004 5.893 5.933 5.839 5.839 1,093,088 -0.10(-1.74%)
Jan 08, 2004 5.765 5.969 5.900 5.942 1,677,287 +0.18(+3.08%)
Jan 07, 2004 5.752 5.767 5.705 5.765 1,433,982 -0.04(-0.73%)
Jan 06, 2004 5.763 5.812 5.734 5.808 1,205,383 +0.01(+0.15%)
Jan 05, 2004 5.749 5.812 5.722 5.799 1,589,947 +0.31(+5.69%)
Jan 02, 2004 5.505 5.512 5.476 5.487 2,051,156 +0.04(+0.70%)
Dec 31, 2003 5.388 5.498 5.388 5.449 369,858 +0.06(+1.04%)
Dec 30, 2003 5.435 5.422 5.375 5.393 396,595 -0.04(-0.78%)
Dec 29, 2003 5.372 5.435 5.372 5.435 550,332 +0.04(+0.79%)
Dec 26, 2003 5.319 5.404 5.296 5.393 433,135 +0.07(+1.26%)
Dec 24, 2003 5.274 5.336 5.251 5.325 498,641 +0.01(+0.21%)
Dec 23, 2003 5.285 5.314 5.247 5.314 953,611 -0.06(-1.13%)
Dec 22, 2003 5.274 5.375 5.274 5.375 966,089 +0.02(+0.29%)
Dec 19, 2003 5.325 5.381 5.278 5.359 866,717 -0.02(-0.33%)
Dec 18, 2003 5.285 5.381 5.285 5.377 649,703 +0.08(+1.53%)
Dec 17, 2003 5.296 5.303 5.253 5.296 1,048,973 +0.00(+0.00%)
Dec 16, 2003 5.247 5.303 5.227 5.296 509,781 +0.08(+1.46%)
Dec 15, 2003 5.274 5.301 5.215 5.220 587,318 -0.02(-0.39%)
Dec 12, 2003 5.269 5.269 5.168 5.240 564,591 +0.02(+0.47%)
Dec 11, 2003 5.139 5.240 5.132 5.215 594,893 +0.06(+1.13%)
Dec 10, 2003 5.096 5.175 5.092 5.157 757,987 +0.07(+1.32%)
Dec 09, 2003 5.159 5.168 5.092 5.090 1,099,773 -0.12(-2.24%)
Dec 08, 2003 5.114 5.251 5.103 5.206 893,899 +0.08(+1.49%)
Dec 05, 2003 5.148 5.159 5.076 5.130 511,563 -0.14(-2.72%)
Dec 04, 2003 5.289 5.289 5.242 5.274 1,095,316 +0.04(+0.77%)
Dec 03, 2003 5.186 5.341 5.269 5.233 826,612 +0.05(+0.91%)
Dec 02, 2003 5.202 5.238 5.191 5.186 1,002,183 -0.05(-0.90%)
Dec 01, 2003 5.184 5.233 5.184 5.233 840,871 +0.09(+1.83%)
Nov 28, 2003 5.150 5.200 5.103 5.139 431,799 -0.03(-0.65%)
Nov 26, 2003 5.119 5.164 5.117 5.173 944,699 +0.07(+1.32%)
Nov 25, 2003 5.083 5.119 5.083 5.105 754,868 -0.01(-0.22%)
Nov 24, 2003 5.083 5.126 5.063 5.117 1,121,608 +0.04(+0.89%)
Nov 21, 2003 5.034 5.078 5.025 5.072 741,945 +0.11(+2.26%)
Nov 20, 2003 4.975 5.029 4.950 4.959 1,468,295 -0.07(-1.34%)
Nov 19, 2003 5.022 5.042 4.993 5.027 1,123,390 +0.15(+3.18%)
Nov 18, 2003 4.942 4.959 4.865 4.872 948,710 +0.02(+0.42%)
Nov 17, 2003 4.881 4.885 4.798 4.852 1,175,972 -0.12(-2.39%)
Nov 14, 2003 4.991 5.020 4.964 4.971 1,051,201 -0.02(-0.40%)
Nov 13, 2003 5.013 5.027 4.959 4.991 1,414,375 +0.01(+0.14%)
Nov 12, 2003 4.921 5.013 4.915 4.984 2,324,763 +0.07(+1.42%)
Nov 11, 2003 4.924 4.939 4.903 4.915 443,830 -0.01(-0.18%)
Nov 10, 2003 4.977 4.991 4.908 4.924 574,395 -0.07(-1.48%)
Nov 07, 2003 4.928 5.031 4.921 4.998 830,622 +0.15(+3.20%)
Nov 06, 2003 4.832 4.852 4.807 4.843 1,258,856 +0.01(+0.23%)
Nov 05, 2003 4.796 4.836 4.805 4.832 390,802 +0.04(+0.75%)
Nov 04, 2003 4.796 4.816 4.780 4.796 293,035 -0.04(-0.74%)
Nov 03, 2003 4.719 4.854 4.789 4.832 631,879 +0.11(+2.38%)
Oct 31, 2003 4.719 4.731 4.695 4.719 605,142 -0.03(-0.57%)
Oct 30, 2003 4.771 4.773 4.740 4.746 2,578,762 +0.03(+0.67%)
Oct 29, 2003 4.713 4.735 4.670 4.715 1,192,015 -0.07(-1.55%)
Oct 28, 2003 4.708 4.789 4.699 4.789 1,333,274 +0.10(+2.15%)
Oct 27, 2003 4.652 4.699 4.650 4.688 1,408,137 +0.09(+1.95%)
Oct 24, 2003 4.598 4.625 4.567 4.598 2,480,282 -0.01(-0.19%)
Oct 23, 2003 4.594 4.634 4.562 4.607 2,383,138 -0.01(-0.19%)
Oct 22, 2003 4.650 4.672 4.607 4.616 1,386,747 -0.13(-2.70%)
Oct 21, 2003 4.717 4.755 4.708 4.744 1,256,183 +0.08(+1.63%)
Oct 20, 2003 4.672 4.672 4.643 4.668 929,103 +0.13(+2.82%)
Oct 17, 2003 4.547 4.598 4.520 4.540 1,392,540 -0.01(-0.15%)
Oct 16, 2003 4.560 4.600 4.560 4.547 1,511,965 -0.05(-1.07%)
Oct 15, 2003 4.621 4.639 4.591 4.596 1,423,733 +0.06(+1.34%)
Oct 14, 2003 4.522 4.544 4.493 4.535 1,438,884 +0.00(+0.05%)
Oct 13, 2003 4.508 4.533 4.446 4.533 1,225,881 -0.03(-0.69%)
Oct 10, 2003 4.556 4.603 4.529 4.564 2,375,117 +0.14(+3.09%)
Oct 09, 2003 4.450 4.464 4.401 4.428 1,344,414 +0.13(+2.92%)
Oct 08, 2003 4.311 4.414 4.257 4.302 2,367,096 -0.01(-0.21%)
Oct 07, 2003 4.329 4.318 4.230 4.311 1,756,606 -0.02(-0.41%)
Oct 06, 2003 4.253 4.340 4.262 4.329 2,075,220 +0.08(+1.79%)
Oct 03, 2003 4.239 4.286 4.210 4.253 2,853,260 +0.13(+3.10%)
Oct 02, 2003 4.084 4.131 4.039 4.125 1,104,229 -0.06(-1.34%)
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.