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

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED
Last Price Updated: 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 30, 2007 23.50 23.57 23.03 23.11 2,455,507 -0.26(-1.11%)
Apr 27, 2007 24.37 24.51 23.37 23.37 2,773,316 -1.21(-4.92%)
Apr 26, 2007 24.52 24.73 24.24 24.58 1,617,566 -0.02(-0.08%)
Apr 25, 2007 24.40 24.69 24.21 24.60 1,411,022 +0.34(+1.40%)
Apr 24, 2007 23.70 24.33 23.68 24.26 1,714,196 +0.54(+2.28%)
Apr 23, 2007 23.70 23.85 23.36 23.72 1,221,992 +0.07(+0.30%)
Apr 20, 2007 23.42 24.00 23.31 23.65 1,362,036 +0.19(+0.81%)
Apr 19, 2007 22.94 23.69 22.73 23.46 1,705,625 +0.42(+1.82%)
Apr 18, 2007 22.67 23.20 22.55 23.04 1,104,723 +0.36(+1.59%)
Apr 17, 2007 22.91 23.00 22.67 22.68 1,073,569 -0.30(-1.31%)
Apr 16, 2007 23.01 23.15 22.79 22.98 996,559 +0.03(+0.13%)
Apr 13, 2007 22.69 22.95 22.47 22.95 1,577,293 +0.20(+0.88%)
Apr 12, 2007 22.65 22.81 22.33 22.75 1,081,597 +0.10(+0.44%)
Apr 11, 2007 22.94 23.07 22.44 22.65 1,575,760 -0.33(-1.44%)
Apr 10, 2007 23.15 23.35 22.92 22.98 2,866,530 +0.59(+2.64%)
Apr 09, 2007 22.36 22.50 22.19 22.39 1,448,853 +0.02(+0.09%)
Apr 05, 2007 22.21 22.48 22.00 22.37 1,733,843 +0.14(+0.63%)
Apr 04, 2007 21.36 22.37 21.25 22.23 3,356,523 +1.01(+4.76%)
Apr 03, 2007 20.99 21.34 20.96 21.22 2,971,895 +0.23(+1.10%)
Apr 02, 2007 20.90 21.00 20.69 20.99 869,979 +0.18(+0.86%)
Mar 30, 2007 20.70 20.92 20.52 20.81 1,114,251 +0.08(+0.39%)
Mar 29, 2007 21.10 21.48 20.69 20.73 2,007,290 -0.26(-1.24%)
Mar 28, 2007 20.87 21.12 20.43 20.99 1,658,816 +0.14(+0.67%)
Mar 27, 2007 20.88 21.12 20.84 20.85 549,257 -0.14(-0.67%)
Mar 26, 2007 21.17 21.22 20.80 20.99 985,653 -0.13(-0.62%)
Mar 23, 2007 21.00 21.16 20.94 21.12 1,216,264 +0.04(+0.19%)
Mar 22, 2007 21.20 21.22 20.78 21.08 1,941,517 -0.01(-0.05%)
Mar 21, 2007 20.49 21.24 20.02 21.09 2,859,036 +1.51(+7.71%)
Mar 20, 2007 19.38 19.74 19.29 19.58 684,656 +0.15(+0.77%)
Mar 19, 2007 20.02 20.08 19.25 19.43 1,507,731 -0.59(-2.95%)
Mar 16, 2007 19.95 20.07 19.79 20.02 1,877,647 +0.12(+0.60%)
Mar 15, 2007 19.96 20.02 19.63 19.90 1,346,018 -0.03(-0.15%)
Mar 14, 2007 19.57 19.99 19.49 19.93 1,230,437 +0.26(+1.32%)
Mar 13, 2007 20.36 20.20 19.58 19.67 1,261,450 -0.69(-3.39%)
Mar 12, 2007 20.40 20.67 20.19 20.36 802,341 -0.03(-0.15%)
Mar 09, 2007 20.17 20.52 19.89 20.39 1,523,878 +0.76(+3.87%)
Mar 08, 2007 20.11 20.20 19.56 19.63 2,387,326 -0.46(-2.29%)
Mar 07, 2007 19.84 20.32 19.58 20.09 1,736,767 +0.29(+1.46%)
Mar 06, 2007 19.21 19.84 19.16 19.80 1,446,335 +0.69(+3.61%)
Mar 05, 2007 19.37 19.55 19.08 19.11 1,496,728 -0.38(-1.95%)
Mar 02, 2007 19.83 19.98 19.42 19.49 1,762,461 -0.51(-2.55%)
Mar 01, 2007 20.01 20.32 19.60 20.00 2,473,415 -0.26(-1.28%)
Feb 28, 2007 20.26 20.65 19.85 20.26 1,479,973 +0.01(+0.05%)
Feb 27, 2007 20.76 20.82 20.17 20.25 2,746,746 -0.74(-3.53%)
Feb 26, 2007 21.55 21.55 20.76 20.99 2,216,668 -0.46(-2.14%)
Feb 23, 2007 20.21 21.80 20.21 21.45 6,112,020 +1.53(+7.68%)
Feb 22, 2007 18.53 19.95 18.52 19.92 2,941,590 +1.62(+8.85%)
Feb 21, 2007 18.16 18.32 17.87 18.30 2,372,133 +0.10(+0.55%)
Feb 20, 2007 18.09 18.22 17.79 18.20 1,749,125 +0.02(+0.11%)
Feb 16, 2007 18.19 18.21 17.94 18.18 1,119,560 +0.00(+0.00%)
Feb 15, 2007 18.10 18.20 17.86 18.18 734,268 +0.16(+0.89%)
Feb 14, 2007 17.70 18.19 17.56 18.02 1,498,157 +0.36(+2.04%)
Feb 13, 2007 18.07 18.20 17.54 17.66 1,596,082 -0.33(-1.83%)
Feb 12, 2007 18.32 18.36 17.91 17.99 1,128,238 -0.31(-1.69%)
Feb 09, 2007 18.86 19.09 18.25 18.30 1,498,391 -0.58(-3.07%)
Feb 08, 2007 18.69 19.10 18.24 18.88 1,510,364 +0.08(+0.43%)
Feb 07, 2007 18.24 18.81 18.10 18.80 2,019,120 +0.62(+3.41%)
Feb 06, 2007 18.22 18.22 17.90 18.18 1,979,056 +0.03(+0.17%)
Feb 05, 2007 18.69 18.85 18.13 18.15 1,385,940 -0.60(-3.20%)
Feb 02, 2007 18.58 19.00 18.49 18.75 1,578,544 +0.06(+0.32%)
Feb 01, 2007 18.12 18.69 18.12 18.69 1,624,835 +0.49(+2.69%)
Jan 31, 2007 17.89 18.35 17.52 18.20 1,911,988 +0.27(+1.51%)
Jan 30, 2007 18.36 18.36 17.79 17.93 1,259,434 -0.43(-2.34%)
Jan 29, 2007 18.52 18.54 18.13 18.36 2,355,502 -0.24(-1.29%)
Jan 26, 2007 18.05 18.80 17.72 18.60 4,099,619 +0.24(+1.31%)
Jan 25, 2007 18.00 18.73 17.99 18.36 1,930,996 +0.28(+1.55%)
Jan 24, 2007 17.30 18.10 17.22 18.08 1,645,386 +0.87(+5.06%)
Jan 23, 2007 17.05 17.62 17.00 17.21 1,005,335 +0.05(+0.29%)
Jan 22, 2007 17.36 17.40 17.00 17.16 948,784 -0.14(-0.81%)
Jan 19, 2007 17.26 17.69 17.21 17.30 1,460,433 -0.07(-0.40%)
Jan 18, 2007 17.88 17.93 17.29 17.37 1,230,231 -0.61(-3.39%)
Jan 17, 2007 18.30 18.32 17.90 17.98 1,379,147 -0.37(-2.02%)
Jan 16, 2007 18.68 18.77 18.16 18.35 1,545,301 -0.42(-2.24%)
Jan 12, 2007 18.46 18.79 18.34 18.77 936,680 +0.27(+1.46%)
Jan 11, 2007 18.49 18.63 18.28 18.50 1,268,380 +0.01(+0.05%)
Jan 10, 2007 18.25 18.75 18.15 18.49 1,475,102 +0.10(+0.54%)
Jan 09, 2007 17.99 18.45 17.52 18.39 2,102,411 +0.51(+2.85%)
Jan 08, 2007 18.27 18.27 17.76 17.88 2,455,650 -0.85(-4.54%)
Jan 05, 2007 19.16 19.22 18.36 18.73 1,407,350 -0.57(-2.95%)
Jan 04, 2007 19.19 19.36 18.88 19.30 1,345,026 +0.12(+0.63%)
Jan 03, 2007 19.64 19.78 18.94 19.18 1,631,436 -0.47(-2.39%)
Dec 29, 2006 19.50 19.75 19.43 19.65 1,112,705 +0.15(+0.77%)
Dec 28, 2006 19.30 19.60 19.04 19.50 1,027,736 +0.16(+0.83%)
Dec 27, 2006 19.66 19.75 19.27 19.34 780,212 -0.29(-1.48%)
Dec 26, 2006 19.21 19.71 19.16 19.63 771,689 +0.56(+2.94%)
Dec 22, 2006 19.47 19.51 19.00 19.07 643,501 -0.36(-1.85%)
Dec 21, 2006 19.41 19.67 19.12 19.43 977,791 -0.04(-0.21%)
Dec 20, 2006 19.15 19.59 19.12 19.47 690,139 +0.24(+1.25%)
Dec 19, 2006 19.43 19.46 19.05 19.23 1,266,582 -0.34(-1.74%)
Dec 18, 2006 19.72 19.81 19.49 19.57 976,802 -0.14(-0.71%)
Dec 15, 2006 20.10 20.13 19.67 19.71 1,238,805 -0.32(-1.60%)
Dec 14, 2006 19.92 20.16 19.82 20.03 1,601,780 +0.07(+0.35%)
Dec 13, 2006 20.42 20.55 19.75 19.96 1,410,790 -0.34(-1.67%)
Dec 12, 2006 20.67 20.83 20.15 20.30 1,612,128 -0.36(-1.74%)
Dec 11, 2006 20.79 21.09 20.57 20.66 681,995 -0.11(-0.53%)
Dec 08, 2006 20.79 20.90 20.22 20.77 1,063,980 -0.13(-0.62%)
Dec 07, 2006 21.00 21.18 20.67 20.90 670,938 -0.16(-0.76%)
Dec 06, 2006 21.05 21.27 20.67 21.06 1,157,841 -0.31(-1.45%)
Dec 05, 2006 21.20 21.53 21.10 21.37 1,244,758 +0.20(+0.94%)
Dec 04, 2006 20.81 21.31 20.62 21.17 1,308,674 +0.48(+2.32%)
Dec 01, 2006 20.75 21.05 20.41 20.69 1,530,419 +0.04(+0.19%)
Nov 30, 2006 20.50 20.85 20.21 20.65 1,791,100 +0.15(+0.73%)
Nov 29, 2006 20.45 21.04 20.25 20.50 1,178,157 +0.17(+0.84%)
Nov 28, 2006 19.85 20.35 19.81 20.33 783,062 +0.43(+2.16%)
Nov 27, 2006 20.30 20.55 19.88 19.90 1,296,224 -0.71(-3.44%)
Nov 24, 2006 20.48 20.71 20.26 20.61 185,994 +0.13(+0.63%)
Nov 22, 2006 19.93 20.51 19.84 20.48 1,136,905 +0.56(+2.81%)
Nov 21, 2006 20.29 20.42 19.82 19.92 1,376,813 -0.42(-2.06%)
Nov 20, 2006 20.26 20.38 19.90 20.34 1,598,183 -0.01(-0.05%)
Nov 17, 2006 19.85 20.47 19.83 20.35 2,755,119 -1.49(-6.82%)
Nov 16, 2006 21.62 21.98 21.18 21.84 1,266,790 +0.24(+1.11%)
Nov 15, 2006 21.26 21.67 20.87 21.60 1,590,832 +0.12(+0.56%)
Nov 14, 2006 20.90 21.50 20.47 21.48 1,287,527 +0.53(+2.53%)
Nov 13, 2006 20.43 21.00 20.36 20.95 1,167,139 +0.54(+2.65%)
Nov 10, 2006 19.86 20.43 19.68 20.41 850,972 +0.59(+2.98%)
Nov 09, 2006 20.04 20.25 19.65 19.82 761,192 -0.10(-0.50%)
Nov 08, 2006 20.17 20.43 19.69 19.92 989,818 -0.18(-0.90%)
Nov 07, 2006 20.10 20.75 20.03 20.10 1,738,428 +0.04(+0.20%)
Nov 06, 2006 19.94 20.15 19.66 20.06 574,937 +0.27(+1.36%)
Nov 03, 2006 19.50 20.18 19.43 19.79 789,054 +0.38(+1.96%)
Nov 02, 2006 19.56 19.83 19.34 19.41 930,987 -0.16(-0.82%)
Nov 01, 2006 20.28 20.85 19.49 19.57 1,974,513 -0.03(-0.15%)
Oct 31, 2006 19.62 19.69 18.97 19.60 1,160,570 +0.00(+0.00%)
Oct 30, 2006 19.06 19.65 18.59 19.60 1,281,740 +0.54(+2.83%)
Oct 27, 2006 19.31 19.49 19.00 19.06 1,716,845 -0.41(-2.11%)
Oct 26, 2006 19.44 19.62 18.84 19.47 1,504,175 +0.08(+0.41%)
Oct 25, 2006 17.05 19.48 17.02 19.39 6,230,240 +2.57(+15.28%)
Oct 24, 2006 17.19 17.25 16.06 16.82 8,160,417 -1.54(-8.39%)
Oct 23, 2006 18.40 18.62 18.10 18.36 1,561,097 +0.11(+0.60%)
Oct 20, 2006 18.82 18.82 18.09 18.25 1,232,364 -0.48(-2.56%)
Oct 19, 2006 18.94 18.95 18.55 18.73 747,422 -0.24(-1.27%)
Oct 18, 2006 19.76 19.98 18.90 18.97 1,280,002 -0.78(-3.95%)
Oct 17, 2006 20.06 20.15 19.55 19.75 841,827 -0.50(-2.47%)
Oct 16, 2006 19.95 20.36 19.79 20.25 1,162,123 +0.36(+1.81%)
Oct 13, 2006 19.80 20.00 19.53 19.89 730,584 +0.11(+0.56%)
Oct 12, 2006 19.35 19.88 19.35 19.78 1,070,170 +0.37(+1.91%)
Oct 11, 2006 19.19 19.65 19.00 19.41 897,393 +0.09(+0.47%)
Oct 10, 2006 19.10 19.57 19.00 19.32 1,625,663 +0.32(+1.68%)
Oct 09, 2006 18.75 19.05 18.67 19.00 844,792 +0.23(+1.23%)
Oct 06, 2006 18.80 18.91 18.59 18.77 834,086 -0.13(-0.69%)
Oct 05, 2006 19.15 19.15 18.80 18.90 692,912 -0.15(-0.79%)
Oct 04, 2006 18.50 19.20 18.45 19.05 1,004,251 +0.51(+2.75%)
Oct 03, 2006 18.83 18.84 18.40 18.54 1,004,921 -0.43(-2.27%)
Oct 02, 2006 18.77 19.19 18.55 18.97 1,087,081 +0.12(+0.64%)
Sep 29, 2006 19.19 19.40 18.82 18.85 929,348 -0.34(-1.77%)
Sep 28, 2006 19.44 19.73 19.17 19.19 1,260,659 -0.32(-1.64%)
Sep 27, 2006 19.49 20.07 19.26 19.51 2,091,871 -0.12(-0.61%)
Sep 26, 2006 19.52 19.77 19.22 19.63 2,442,583 +0.04(+0.20%)
Sep 25, 2006 20.79 20.85 19.14 19.59 7,784,156 -3.18(-13.97%)
Sep 22, 2006 24.90 24.90 22.58 22.77 3,576,594 -2.86(-11.16%)
Sep 21, 2006 27.13 27.22 25.57 25.63 1,169,251 -1.32(-4.90%)
Sep 20, 2006 27.28 27.32 26.62 26.95 629,108 -0.03(-0.11%)
Sep 19, 2006 27.60 27.73 26.60 26.98 721,352 -0.56(-2.03%)
Sep 18, 2006 27.00 27.83 26.91 27.54 635,176 +0.44(+1.62%)
Sep 15, 2006 27.70 28.23 26.79 27.10 852,189 -0.27(-0.99%)
Sep 14, 2006 26.97 27.41 26.85 27.37 429,767 +0.19(+0.70%)
Sep 13, 2006 27.50 27.71 26.82 27.18 658,340 -0.41(-1.49%)
Sep 12, 2006 26.47 27.90 26.47 27.59 465,444 +1.17(+4.43%)
Sep 11, 2006 25.99 26.73 25.81 26.42 356,812 +0.19(+0.72%)
Sep 08, 2006 26.42 26.54 26.03 26.23 497,967 -0.17(-0.64%)
Sep 07, 2006 26.35 26.57 25.75 26.40 864,400 -0.11(-0.41%)
Sep 06, 2006 27.11 27.11 26.37 26.51 678,401 -0.75(-2.75%)
Sep 05, 2006 26.52 27.33 26.40 27.26 737,864 +0.66(+2.48%)
Sep 01, 2006 27.95 27.95 26.47 26.60 1,139,568 -1.17(-4.21%)
Aug 31, 2006 28.29 28.49 27.66 27.77 669,571 -0.92(-3.21%)
Aug 30, 2006 28.45 28.72 28.08 28.69 603,381 +0.35(+1.24%)
Aug 29, 2006 27.75 28.37 27.56 28.34 774,961 +0.72(+2.61%)
Aug 28, 2006 26.76 27.79 26.57 27.62 1,021,324 +0.85(+3.18%)
Aug 25, 2006 26.68 27.05 26.40 26.77 496,894 -0.10(-0.37%)
Aug 24, 2006 26.53 26.98 26.32 26.87 560,082 +0.49(+1.86%)
Aug 23, 2006 26.81 27.30 26.05 26.38 699,021 -0.35(-1.31%)
Aug 22, 2006 26.50 26.86 26.16 26.73 554,457 +0.34(+1.29%)
Aug 21, 2006 27.16 27.33 26.19 26.39 448,709 -0.96(-3.51%)
Aug 18, 2006 27.23 27.47 26.48 27.35 372,474 +0.18(+0.66%)
Aug 17, 2006 27.19 27.52 26.87 27.17 543,518 -0.02(-0.07%)
Aug 16, 2006 26.78 27.42 26.51 27.19 1,516,826 +0.56(+2.10%)
Aug 15, 2006 25.89 26.63 25.64 26.63 910,253 +1.36(+5.38%)
Aug 14, 2006 24.60 25.75 24.60 25.27 700,259 +0.78(+3.18%)
Aug 11, 2006 24.87 24.95 24.19 24.49 579,485 -0.51(-2.04%)
Aug 10, 2006 24.40 25.14 24.16 25.00 796,057 +0.41(+1.67%)
Aug 09, 2006 24.75 25.28 24.41 24.59 613,399 +0.22(+0.90%)
Aug 08, 2006 24.48 24.93 24.06 24.37 509,765 -0.03(-0.12%)
Aug 07, 2006 24.10 24.58 23.95 24.40 526,894 +0.08(+0.33%)
Aug 04, 2006 24.58 25.00 24.06 24.32 835,815 +0.08(+0.33%)
Aug 03, 2006 23.87 24.40 23.45 24.24 884,893 -0.25(-1.02%)
Aug 02, 2006 24.17 24.79 24.17 24.49 831,237 +0.43(+1.79%)
Aug 01, 2006 25.09 25.20 23.90 24.06 597,858 -1.24(-4.90%)
Jul 31, 2006 25.12 25.44 24.37 25.30 1,352,858 +0.21(+0.84%)
Jul 28, 2006 24.65 25.82 24.55 25.09 2,199,162 +1.87(+8.05%)
Jul 27, 2006 23.01 23.58 22.86 23.22 1,114,952 +0.37(+1.62%)
Jul 26, 2006 23.00 23.20 22.30 22.85 1,338,307 -0.37(-1.59%)
Jul 25, 2006 23.68 24.01 22.87 23.22 760,411 -0.41(-1.74%)
Jul 24, 2006 22.33 23.75 22.20 23.63 732,481 +1.30(+5.82%)
Jul 21, 2006 22.75 22.90 21.66 22.33 808,615 -0.56(-2.45%)
Jul 20, 2006 23.90 24.13 22.60 22.89 698,717 -0.91(-3.82%)
Jul 19, 2006 22.06 24.04 22.23 23.80 1,169,120 +1.74(+7.89%)
Jul 18, 2006 22.36 22.56 21.20 22.06 660,387 -0.11(-0.50%)
Jul 17, 2006 22.30 22.64 21.86 22.17 266,621 -0.19(-0.85%)
Jul 14, 2006 22.44 22.74 21.76 22.36 540,705 -0.15(-0.67%)
Jul 13, 2006 22.97 23.35 22.40 22.51 623,099 -0.55(-2.39%)
Jul 12, 2006 23.23 23.82 22.89 23.06 830,786 -0.24(-1.03%)
Jul 11, 2006 22.04 23.38 21.80 23.30 841,975 +1.20(+5.43%)
Jul 10, 2006 22.75 22.75 21.85 22.10 633,801 -0.60(-2.64%)
Jul 07, 2006 23.32 23.34 22.60 22.70 767,487 -0.77(-3.28%)
Jul 06, 2006 23.66 23.96 23.15 23.47 518,685 -0.14(-0.59%)
Jul 05, 2006 24.26 24.61 23.41 23.61 381,110 -0.90(-3.67%)
Jul 03, 2006 24.18 24.53 24.14 24.51 139,843 +0.13(+0.53%)
Jun 30, 2006 24.62 24.71 23.96 24.38 664,996 +0.00(+0.00%)
Jun 29, 2006 23.62 24.46 23.20 24.38 535,600 +0.95(+4.05%)
Jun 28, 2006 23.41 23.54 22.97 23.43 505,361 +0.14(+0.60%)
Jun 27, 2006 23.71 23.96 23.12 23.29 553,794 -0.47(-1.98%)
Jun 26, 2006 23.43 23.96 23.31 23.76 452,800 +0.45(+1.93%)
Jun 23, 2006 23.50 23.79 23.02 23.31 355,708 -0.28(-1.19%)
Jun 22, 2006 24.29 24.46 23.32 23.59 908,799 -0.81(-3.32%)
Jun 21, 2006 23.90 24.48 23.81 24.40 519,673 +0.43(+1.79%)
Jun 20, 2006 24.67 24.67 23.70 23.97 503,766 -0.63(-2.56%)
Jun 19, 2006 24.35 24.99 24.33 24.60 1,035,629 +0.35(+1.44%)
Jun 16, 2006 24.10 24.52 23.93 24.25 1,542,924 +0.04(+0.17%)
Jun 15, 2006 22.95 24.45 22.92 24.21 1,091,884 +1.38(+6.04%)
Jun 14, 2006 22.34 23.35 22.34 22.83 1,158,629 +0.40(+1.78%)
Jun 13, 2006 22.75 23.27 22.24 22.43 1,082,805 -0.46(-2.01%)
Jun 12, 2006 23.95 23.96 22.88 22.89 669,990 -0.94(-3.94%)
Jun 09, 2006 23.52 24.49 23.49 23.83 867,285 +0.36(+1.53%)
Jun 08, 2006 23.21 23.60 22.54 23.47 1,004,599 +0.15(+0.64%)
Jun 07, 2006 24.04 24.11 23.22 23.32 679,159 -0.72(-3.00%)
Jun 06, 2006 24.22 24.25 23.54 24.04 682,420 -0.23(-0.95%)
Jun 05, 2006 24.85 25.02 24.24 24.27 763,652 -0.63(-2.53%)
Jun 02, 2006 25.06 25.29 24.63 24.90 822,050 +0.28(+1.14%)
Jun 01, 2006 24.03 24.63 23.80 24.62 902,057 +0.64(+2.67%)
May 31, 2006 24.09 24.16 23.77 23.98 1,056,683 +0.01(+0.04%)
May 30, 2006 24.54 24.55 23.88 23.97 865,666 -0.54(-2.20%)
May 26, 2006 24.44 24.69 24.39 24.51 448,221 -0.09(-0.37%)
May 25, 2006 24.62 24.81 24.26 24.60 521,041 +0.25(+1.03%)
May 24, 2006 24.82 25.05 23.35 24.35 1,312,446 -0.55(-2.21%)
May 23, 2006 25.26 26.04 24.88 24.90 1,134,970 -0.19(-0.76%)
May 22, 2006 25.52 25.60 24.46 25.09 1,301,351 -0.67(-2.60%)
May 19, 2006 25.56 26.02 25.35 25.76 748,325 +0.33(+1.30%)
May 18, 2006 25.57 26.01 25.36 25.43 734,605 -0.14(-0.55%)
May 17, 2006 25.72 26.17 25.43 25.57 728,636 -0.33(-1.27%)
May 16, 2006 25.86 26.28 25.61 25.90 876,604 +0.17(+0.66%)
May 15, 2006 26.03 26.58 25.39 25.73 1,254,474 +0.32(+1.26%)
May 12, 2006 25.55 25.84 25.17 25.41 929,181 -0.28(-1.09%)
May 11, 2006 26.73 26.91 25.50 25.69 1,387,138 -1.04(-3.89%)
May 10, 2006 27.00 27.08 26.72 26.73 1,052,133 -0.22(-0.82%)
May 09, 2006 27.30 27.30 26.90 26.95 565,921 -0.45(-1.64%)
May 08, 2006 27.53 27.70 27.22 27.40 453,394 +0.11(+0.40%)
May 05, 2006 26.76 27.47 26.56 27.29 711,244 +0.72(+2.71%)
May 04, 2006 26.24 26.90 26.24 26.57 764,865 +0.22(+0.83%)
May 03, 2006 26.59 26.61 26.05 26.35 940,479 -0.09(-0.34%)
May 02, 2006 27.08 27.34 26.35 26.44 1,096,273 -0.66(-2.44%)
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.