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

Visa (NY: V )

279.83 +1.29 (+0.46%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 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 (%)
Nov 30, 2004 6.700 6.704 6.610 6.612 807,731 -0.13(-1.87%)
Nov 29, 2004 6.743 6.765 6.711 6.738 1,727,105 +0.03(+0.47%)
Nov 26, 2004 6.673 6.725 6.664 6.707 436,335 +0.05(+0.78%)
Nov 24, 2004 6.698 6.716 6.635 6.655 2,363,594 -0.02(-0.24%)
Nov 23, 2004 6.666 6.682 6.610 6.671 1,025,232 +0.05(+0.82%)
Nov 22, 2004 6.554 6.632 6.531 6.617 518,176 +0.07(+1.03%)
Nov 19, 2004 6.675 6.677 6.533 6.549 999,879 -0.04(-0.65%)
Nov 18, 2004 6.565 6.605 6.556 6.592 2,789,255 +0.02(+0.38%)
Nov 17, 2004 6.533 6.596 6.520 6.567 2,732,767 +0.06(+0.90%)
Nov 16, 2004 6.504 6.563 6.473 6.509 459,019 -0.07(-1.03%)
Nov 15, 2004 6.592 6.592 6.533 6.576 729,004 -0.08(-1.22%)
Nov 12, 2004 6.605 6.664 6.581 6.657 603,575 +0.02(+0.27%)
Nov 11, 2004 6.574 6.655 6.569 6.639 2,080,265 +0.17(+2.61%)
Nov 10, 2004 6.533 6.554 6.471 6.471 2,977,844 +0.01(+0.17%)
Nov 09, 2004 6.464 6.497 6.414 6.459 680,523 +0.06(+0.88%)
Nov 08, 2004 6.453 6.475 6.396 6.403 863,330 -0.03(-0.42%)
Nov 05, 2004 6.473 6.489 6.374 6.430 805,063 -0.03(-0.52%)
Nov 04, 2004 6.365 6.475 6.349 6.464 6,960,905 +0.15(+2.42%)
Nov 03, 2004 6.324 6.347 6.273 6.311 4,104,043 +0.12(+1.89%)
Nov 02, 2004 6.187 6.243 6.174 6.194 675,185 +0.00(+0.07%)
Nov 01, 2004 6.183 6.207 6.151 6.189 638,713 +0.02(+0.36%)
Oct 29, 2004 6.151 6.185 6.131 6.167 443,896 +0.06(+1.03%)
Oct 28, 2004 6.091 6.136 6.075 6.104 1,280,095 +0.08(+1.27%)
Oct 27, 2004 5.998 6.037 5.935 6.028 518,620 +0.00(+0.00%)
Oct 26, 2004 5.994 6.028 5.920 6.028 551,090 +0.04(+0.75%)
Oct 25, 2004 5.956 5.985 5.924 5.983 718,329 +0.07(+1.26%)
Oct 22, 2004 5.965 5.983 5.908 5.908 3,528,934 -0.18(-3.03%)
Oct 21, 2004 6.019 6.093 6.007 6.093 1,723,991 +0.10(+1.69%)
Oct 20, 2004 5.989 6.014 5.967 5.992 664,065 +0.05(+0.91%)
Oct 19, 2004 6.001 6.007 5.924 5.938 465,246 +0.00(+0.00%)
Oct 18, 2004 5.902 5.942 5.877 5.938 439,893 +0.00(+0.04%)
Oct 15, 2004 5.895 5.969 5.868 5.935 738,790 +0.10(+1.77%)
Oct 14, 2004 5.863 5.881 5.810 5.832 1,735,556 -0.02(-0.27%)
Oct 13, 2004 5.915 5.917 5.823 5.848 1,554,528 -0.05(-0.84%)
Oct 12, 2004 5.911 5.917 5.834 5.897 1,960,618 -0.13(-2.09%)
Oct 11, 2004 6.025 6.039 6.003 6.023 659,173 +0.01(+0.19%)
Oct 08, 2004 6.041 6.084 5.994 6.012 502,163 -0.01(-0.15%)
Oct 07, 2004 6.037 6.059 6.001 6.021 1,364,604 +0.01(+0.15%)
Oct 06, 2004 5.969 6.019 5.951 6.012 304,678 +0.00(+0.04%)
Oct 05, 2004 6.003 6.041 5.971 6.010 608,912 +0.01(+0.11%)
Oct 04, 2004 5.958 6.046 5.958 6.003 960,738 +0.05(+0.79%)
Oct 01, 2004 5.870 5.965 5.868 5.956 1,311,230 +0.17(+2.95%)
Sep 30, 2004 5.789 5.828 5.738 5.785 409,648 +0.00(+0.08%)
Sep 29, 2004 5.807 5.819 5.756 5.780 740,569 -0.01(-0.16%)
Sep 28, 2004 5.792 5.798 5.744 5.789 601,795 +0.05(+0.90%)
Sep 27, 2004 5.778 5.801 5.738 5.738 1,268,085 -0.04(-0.62%)
Sep 24, 2004 5.684 5.861 5.681 5.774 1,985,526 +0.16(+2.93%)
Sep 23, 2004 5.648 5.659 5.585 5.609 304,233 -0.02(-0.44%)
Sep 22, 2004 5.675 5.675 5.625 5.634 548,866 -0.02(-0.44%)
Sep 21, 2004 5.623 5.672 5.587 5.659 550,645 +0.12(+2.19%)
Sep 20, 2004 5.506 5.582 5.488 5.537 2,512,153 -0.11(-1.87%)
Sep 17, 2004 5.659 5.659 5.585 5.643 2,074,483 -0.05(-0.87%)
Sep 16, 2004 5.654 5.713 5.654 5.693 1,304,113 -0.05(-0.90%)
Sep 15, 2004 5.834 5.834 5.713 5.744 1,296,996 -0.17(-2.85%)
Sep 14, 2004 5.926 5.962 5.884 5.913 512,393 -0.04(-0.75%)
Sep 13, 2004 5.929 6.014 5.924 5.958 761,029 +0.10(+1.69%)
Sep 10, 2004 5.765 5.868 5.753 5.859 700,093 +0.15(+2.56%)
Sep 09, 2004 5.704 5.731 5.672 5.713 388,298 +0.03(+0.51%)
Sep 08, 2004 5.643 5.706 5.643 5.684 432,332 +0.03(+0.48%)
Sep 07, 2004 5.645 5.679 5.630 5.657 467,470 +0.07(+1.21%)
Sep 03, 2004 5.600 5.627 5.587 5.589 574,663 -0.00(-0.08%)
Sep 02, 2004 5.540 5.614 5.526 5.594 381,181 +0.08(+1.51%)
Sep 01, 2004 5.537 5.544 5.475 5.511 1,240,064 -0.08(-1.45%)
Aug 31, 2004 5.542 5.591 5.502 5.591 706,765 -0.04(-0.68%)
Aug 30, 2004 5.634 5.666 5.618 5.630 414,540 -0.04(-0.71%)
Aug 27, 2004 5.650 5.679 5.632 5.670 242,853 +0.00(+0.04%)
Aug 26, 2004 5.675 5.704 5.625 5.668 608,912 +0.04(+0.72%)
Aug 25, 2004 5.578 5.645 5.535 5.627 379,847 +0.04(+0.72%)
Aug 24, 2004 5.623 5.643 5.531 5.587 391,856 +0.07(+1.18%)
Aug 23, 2004 5.605 5.614 5.522 5.522 523,068 -0.09(-1.60%)
Aug 20, 2004 5.513 5.618 5.513 5.612 391,411 +0.02(+0.36%)
Aug 19, 2004 5.623 5.639 5.542 5.591 565,768 -0.03(-0.52%)
Aug 18, 2004 5.511 5.643 5.502 5.621 633,375 +0.05(+0.97%)
Aug 17, 2004 5.553 5.598 5.542 5.567 3,545,391 +0.09(+1.73%)
Aug 16, 2004 5.358 5.506 5.353 5.472 696,090 +0.09(+1.63%)
Aug 13, 2004 5.414 5.445 5.355 5.385 1,068,821 +0.09(+1.61%)
Aug 12, 2004 5.306 5.337 5.270 5.299 642,271 -0.09(-1.59%)
Aug 11, 2004 5.324 5.385 5.299 5.385 1,631,921 -0.09(-1.72%)
Aug 10, 2004 5.409 5.488 5.409 5.479 765,477 +0.17(+3.18%)
Aug 09, 2004 5.351 5.362 5.288 5.310 1,088,836 -0.04(-0.76%)
Aug 06, 2004 5.423 5.423 5.315 5.351 852,655 -0.09(-1.65%)
Aug 05, 2004 5.504 5.519 5.418 5.441 966,965 -0.03(-0.53%)
Aug 04, 2004 5.394 5.493 5.369 5.470 812,179 -0.04(-0.77%)
Aug 03, 2004 5.560 5.573 5.499 5.513 378,068 -0.07(-1.33%)
Aug 02, 2004 5.546 5.587 5.508 5.587 604,464 -0.01(-0.12%)
Jul 30, 2004 5.591 5.659 5.553 5.594 534,188 -0.08(-1.39%)
Jul 29, 2004 5.659 5.706 5.618 5.672 720,998 -0.00(-0.08%)
Jul 28, 2004 5.596 5.677 5.569 5.677 753,023 +0.08(+1.41%)
Jul 27, 2004 5.594 5.607 5.522 5.598 660,507 +0.04(+0.65%)
Jul 26, 2004 5.598 5.600 5.497 5.562 718,774 -0.02(-0.32%)
Jul 23, 2004 5.625 5.634 5.537 5.580 1,265,417 -0.19(-3.24%)
Jul 22, 2004 5.720 5.778 5.688 5.767 675,185 +0.02(+0.27%)
Jul 21, 2004 5.895 5.922 5.729 5.751 623,590 -0.13(-2.18%)
Jul 20, 2004 5.794 5.890 5.756 5.879 1,121,306 +0.12(+2.11%)
Jul 19, 2004 5.780 5.810 5.699 5.758 2,150,986 -0.09(-1.61%)
Jul 16, 2004 5.940 5.953 5.832 5.852 1,745,341 +0.02(+0.27%)
Jul 15, 2004 5.902 5.906 5.837 5.837 7,781,536 -0.17(-2.77%)
Jul 14, 2004 6.034 6.064 5.996 6.003 5,248,033 -0.18(-2.84%)
Jul 13, 2004 6.183 6.194 6.123 6.178 525,737 -0.08(-1.26%)
Jul 12, 2004 6.304 6.309 6.230 6.257 708,989 -0.10(-1.56%)
Jul 09, 2004 6.196 6.356 6.189 6.356 4,195,224 +0.20(+3.29%)
Jul 08, 2004 6.214 6.264 6.142 6.154 6,750,522 -0.08(-1.23%)
Jul 07, 2004 6.160 6.250 6.160 6.230 951,842 +0.09(+1.46%)
Jul 06, 2004 6.187 6.189 6.106 6.140 818,406 -0.11(-1.80%)
Jul 02, 2004 6.252 6.259 6.198 6.252 543,084 +0.08(+1.27%)
Jul 01, 2004 6.279 6.295 6.133 6.174 901,137 -0.10(-1.58%)
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%)
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.