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, 2009 13.69 14.02 13.35 13.42 938,442 -0.24(-1.76%)
Apr 29, 2009 13.36 13.96 13.17 13.66 661,343 +0.44(+3.33%)
Apr 28, 2009 13.24 13.41 12.94 13.22 748,023 -0.09(-0.68%)
Apr 27, 2009 12.85 13.60 12.76 13.31 1,135,124 +0.22(+1.68%)
Apr 24, 2009 12.75 13.57 12.71 13.09 1,746,818 +0.25(+1.95%)
Apr 23, 2009 13.06 13.06 12.17 12.84 1,508,533 -0.17(-1.31%)
Apr 22, 2009 12.27 13.25 12.25 13.01 972,248 +0.53(+4.25%)
Apr 21, 2009 12.01 12.49 12.00 12.48 676,351 +0.39(+3.23%)
Apr 20, 2009 12.49 12.75 11.85 12.09 1,309,711 -0.80(-6.21%)
Apr 17, 2009 12.45 13.04 12.24 12.89 987,780 +0.48(+3.87%)
Apr 16, 2009 12.06 12.48 12.04 12.41 1,394,527 +0.47(+3.94%)
Apr 15, 2009 11.75 11.97 11.58 11.94 632,635 +0.08(+0.67%)
Apr 14, 2009 11.14 11.94 10.75 11.86 1,755,857 -0.54(-4.35%)
Apr 13, 2009 12.25 12.47 12.05 12.40 401,883 -0.02(-0.16%)
Apr 09, 2009 11.47 12.43 11.93 12.42 1,031,994 +0.39(+3.24%)
Apr 08, 2009 11.47 12.03 11.43 12.03 965,275 +0.60(+5.25%)
Apr 07, 2009 11.88 11.97 11.35 11.43 888,623 -0.56(-4.67%)
Apr 06, 2009 12.17 12.30 11.67 11.99 718,330 -0.36(-2.91%)
Apr 03, 2009 12.12 12.35 11.95 12.35 736,327 +0.29(+2.40%)
Apr 02, 2009 12.10 12.35 11.97 12.06 1,460,561 +0.10(+0.84%)
Apr 01, 2009 11.41 12.06 10.90 11.96 926,041 +0.36(+3.10%)
Mar 31, 2009 11.78 11.99 11.50 11.60 758,097 -0.09(-0.77%)
Mar 30, 2009 11.84 11.98 11.44 11.69 569,626 -0.78(-6.26%)
Mar 26, 2009 11.68 12.47 11.58 12.47 1,100,030 +0.97(+8.43%)
Mar 25, 2009 11.58 12.05 11.10 11.50 855,175 +0.06(+0.52%)
Mar 24, 2009 11.81 11.88 11.40 11.44 889,519 -0.48(-4.03%)
Mar 23, 2009 11.50 11.94 11.09 11.92 929,688 +1.00(+9.16%)
Mar 20, 2009 11.86 11.86 10.78 10.92 1,247,529 -0.83(-7.06%)
Mar 19, 2009 11.90 12.25 11.67 11.75 698,617 -0.08(-0.68%)
Mar 18, 2009 11.28 11.89 11.03 11.83 977,539 +0.54(+4.78%)
Mar 17, 2009 10.79 11.31 10.72 11.29 632,948 +0.47(+4.34%)
Mar 16, 2009 11.34 11.41 10.71 10.82 660,974 -0.40(-3.57%)
Mar 13, 2009 10.95 11.39 10.83 11.22 1,755,471 +0.29(+2.65%)
Mar 12, 2009 10.47 10.95 10.27 10.93 1,043,228 +0.45(+4.29%)
Mar 11, 2009 9.960 10.65 9.940 10.48 1,226,082 +0.54(+5.43%)
Mar 10, 2009 9.280 10.02 9.160 9.940 1,103,391 +0.88(+9.71%)
Mar 09, 2009 9.180 9.620 9.060 9.060 537,658 -0.23(-2.48%)
Mar 06, 2009 9.510 9.800 9.000 9.290 785,863 -0.10(-1.06%)
Mar 05, 2009 9.800 9.970 9.360 9.390 1,044,157 -0.58(-5.82%)
Mar 04, 2009 9.900 10.27 9.780 9.970 1,215,081 +0.46(+4.84%)
Mar 02, 2009 10.00 10.21 9.490 9.510 1,211,287 -0.60(-5.93%)
Feb 27, 2009 10.10 10.28 9.780 10.11 2,248,673 +0.52(+5.42%)
Feb 26, 2009 9.760 10.10 9.530 9.590 795,424 -0.13(-1.34%)
Feb 25, 2009 9.580 9.940 9.470 9.720 1,681,372 +0.06(+0.62%)
Feb 24, 2009 9.070 9.700 8.820 9.660 1,882,907 +0.70(+7.81%)
Feb 23, 2009 9.400 9.480 8.940 8.960 914,331 -0.40(-4.27%)
Feb 20, 2009 9.320 9.610 9.040 9.360 1,879,941 -0.10(-1.06%)
Feb 19, 2009 9.980 10.06 9.460 9.460 1,161,884 -0.45(-4.54%)
Feb 18, 2009 9.710 10.30 9.650 9.910 1,316,367 +0.17(+1.75%)
Feb 17, 2009 10.17 10.18 9.680 9.740 1,876,332 -0.72(-6.88%)
Feb 13, 2009 10.17 10.78 9.930 10.46 2,461,501 +0.33(+3.26%)
Feb 12, 2009 9.820 10.18 9.620 10.13 1,658,212 +0.04(+0.40%)
Feb 11, 2009 10.22 10.31 9.820 10.09 1,581,057 -0.12(-1.18%)
Feb 10, 2009 10.03 10.53 9.900 10.21 3,834,694 +0.08(+0.79%)
Feb 09, 2009 10.03 10.15 9.800 10.13 1,643,444 +0.04(+0.40%)
Feb 06, 2009 9.110 10.22 9.060 10.09 3,827,512 +0.94(+10.27%)
Feb 05, 2009 8.620 9.160 8.530 9.150 2,417,247 +0.50(+5.78%)
Feb 04, 2009 8.230 8.870 8.190 8.650 2,270,417 +0.45(+5.49%)
Feb 03, 2009 8.460 8.570 7.990 8.200 2,323,183 -0.23(-2.73%)
Feb 02, 2009 8.200 8.470 8.000 8.430 2,668,404 +0.03(+0.36%)
Jan 30, 2009 8.490 8.610 8.340 8.400 5,192,735 -0.01(-0.12%)
Jan 29, 2009 8.490 8.580 8.330 8.410 2,612,913 -0.08(-0.94%)
Jan 28, 2009 8.500 8.530 8.280 8.490 2,687,964 +0.19(+2.29%)
Jan 27, 2009 8.180 8.410 7.930 8.300 2,023,760 +0.11(+1.34%)
Jan 26, 2009 8.110 8.840 8.080 8.190 3,068,522 +0.04(+0.49%)
Jan 23, 2009 9.000 9.020 7.060 8.150 8,655,893 -2.22(-21.41%)
Jan 22, 2009 11.00 11.05 10.10 10.37 4,084,200 -0.58(-5.30%)
Jan 21, 2009 11.40 11.41 10.80 10.95 3,263,842 -0.30(-2.67%)
Jan 20, 2009 11.82 11.98 11.08 11.25 1,352,149 -0.77(-6.41%)
Jan 16, 2009 11.71 12.03 11.52 12.02 1,720,434 +0.32(+2.74%)
Jan 15, 2009 11.92 11.97 11.27 11.70 1,440,175 -0.23(-1.93%)
Jan 14, 2009 12.50 12.58 11.88 11.93 1,050,567 -0.73(-5.77%)
Jan 13, 2009 12.87 13.14 12.50 12.66 1,196,839 -0.28(-2.16%)
Jan 12, 2009 13.27 13.38 12.68 12.94 702,962 -0.32(-2.41%)
Jan 09, 2009 13.80 13.91 13.18 13.26 967,710 -0.59(-4.26%)
Jan 08, 2009 13.31 13.89 13.30 13.85 990,412 +0.34(+2.52%)
Jan 07, 2009 13.47 13.66 13.08 13.51 1,053,447 -0.21(-1.53%)
Jan 06, 2009 13.48 13.89 13.40 13.72 1,131,502 +0.24(+1.78%)
Jan 05, 2009 12.82 13.56 12.67 13.48 1,283,578 +0.60(+4.66%)
Jan 02, 2009 12.68 12.98 12.41 12.88 836,922 +0.24(+1.90%)
Dec 31, 2008 12.14 12.80 12.06 12.64 1,351,816 +0.56(+4.64%)
Dec 30, 2008 11.82 12.15 11.69 12.08 1,155,840 +0.42(+3.60%)
Dec 29, 2008 11.67 11.85 11.43 11.66 825,391 -0.02(-0.17%)
Dec 26, 2008 11.68 11.83 11.57 11.68 369,665 -0.07(-0.60%)
Dec 24, 2008 11.71 11.80 11.56 11.75 323,704 -0.03(-0.25%)
Dec 23, 2008 12.07 12.15 11.61 11.78 828,249 -0.23(-1.92%)
Dec 22, 2008 11.78 12.01 11.29 12.01 1,304,994 +0.33(+2.83%)
Dec 19, 2008 13.25 13.25 11.49 11.68 3,486,893 -1.18(-9.18%)
Dec 18, 2008 13.82 14.05 12.62 12.86 1,934,770 -1.02(-7.35%)
Dec 17, 2008 13.82 14.34 13.77 13.88 2,452,436 -0.16(-1.14%)
Dec 16, 2008 14.03 14.13 13.61 14.04 1,984,112 +0.20(+1.45%)
Dec 15, 2008 13.99 14.03 13.56 13.84 970,943 -0.15(-1.07%)
Dec 12, 2008 12.89 14.03 12.89 13.99 1,822,235 +0.86(+6.55%)
Dec 11, 2008 13.59 14.08 12.99 13.13 1,635,564 -0.63(-4.58%)
Dec 10, 2008 13.29 14.25 13.17 13.76 1,847,526 +0.40(+2.99%)
Dec 09, 2008 12.81 13.97 12.58 13.36 2,000,077 +0.32(+2.45%)
Dec 08, 2008 13.05 13.20 12.42 13.04 3,168,282 +0.55(+4.40%)
Dec 05, 2008 11.85 13.10 11.75 12.49 7,139,558 +1.16(+10.24%)
Dec 04, 2008 15.00 15.00 10.34 11.33 9,272,888 -4.14(-26.76%)
Dec 03, 2008 17.94 17.99 15.27 15.47 7,146,800 -2.88(-15.69%)
Dec 02, 2008 18.31 18.55 17.56 18.35 1,093,425 +0.38(+2.11%)
Dec 01, 2008 19.04 19.35 17.93 17.97 919,331 -1.52(-7.80%)
Nov 28, 2008 19.51 20.00 19.27 19.49 282,555 -0.22(-1.12%)
Nov 26, 2008 18.71 19.75 18.71 19.71 932,353 +0.58(+3.03%)
Nov 25, 2008 19.10 19.17 18.56 19.13 846,010 +0.18(+0.95%)
Nov 24, 2008 18.42 19.44 18.23 18.95 1,875,127 +0.58(+3.16%)
Nov 21, 2008 17.52 18.40 16.96 18.37 1,465,569 +1.18(+6.86%)
Nov 20, 2008 17.22 17.95 16.60 17.19 1,828,527 -0.15(-0.87%)
Nov 19, 2008 17.61 18.01 17.17 17.34 1,591,574 -0.26(-1.48%)
Nov 18, 2008 18.29 18.36 16.84 17.60 1,014,536 -0.55(-3.03%)
Nov 17, 2008 18.18 18.80 17.61 18.15 1,075,980 -0.33(-1.79%)
Nov 14, 2008 19.67 20.00 18.14 18.48 1,657,560 -0.91(-4.69%)
Nov 13, 2008 18.05 19.43 16.46 19.39 2,077,134 +1.15(+6.30%)
Nov 12, 2008 18.39 19.18 18.23 18.24 1,029,853 -0.47(-2.51%)
Nov 11, 2008 19.30 19.30 18.41 18.71 1,024,726 -0.54(-2.81%)
Nov 10, 2008 21.41 21.41 19.20 19.25 954,194 -0.42(-2.14%)
Nov 07, 2008 19.68 20.00 19.11 19.67 1,228,117 +0.16(+0.82%)
Nov 06, 2008 20.59 21.05 19.42 19.51 1,061,733 -1.17(-5.66%)
Nov 05, 2008 22.05 22.41 20.58 20.68 761,108 -1.70(-7.60%)
Nov 04, 2008 22.21 22.59 21.92 22.38 756,529 +0.58(+2.66%)
Nov 03, 2008 22.09 22.39 21.41 21.80 736,788 +0.06(+0.28%)
Oct 31, 2008 20.62 22.00 20.34 21.74 1,082,562 +0.61(+2.89%)
Oct 30, 2008 20.80 21.19 20.23 21.13 543,047 +0.86(+4.24%)
Oct 29, 2008 20.00 20.96 19.55 20.27 984,972 +0.35(+1.76%)
Oct 28, 2008 18.71 20.02 18.02 19.92 911,065 +1.40(+7.56%)
Oct 27, 2008 18.31 19.44 17.96 18.52 880,513 -0.07(-0.38%)
Oct 24, 2008 17.55 19.10 17.44 18.59 768,634 +0.05(+0.27%)
Oct 23, 2008 20.00 20.50 17.66 18.54 2,002,877 -1.49(-7.44%)
Oct 22, 2008 20.80 21.42 19.71 20.03 722,012 -0.88(-4.21%)
Oct 21, 2008 21.83 22.94 20.81 20.91 1,026,829 -1.42(-6.36%)
Oct 20, 2008 22.21 22.90 21.74 22.33 872,498 +0.49(+2.24%)
Oct 17, 2008 21.41 23.00 21.07 21.84 1,255,136 -0.03(-0.14%)
Oct 16, 2008 20.03 21.95 19.65 21.87 1,366,488 +1.97(+9.90%)
Oct 15, 2008 21.21 21.75 19.88 19.90 1,453,002 -1.66(-7.70%)
Oct 14, 2008 23.64 23.64 21.18 21.56 855,374 -1.45(-6.30%)
Oct 13, 2008 22.35 23.64 21.92 23.01 1,833,645 +1.46(+6.77%)
Oct 10, 2008 20.08 22.49 19.85 21.55 1,517,482 +0.90(+4.36%)
Oct 09, 2008 21.14 21.60 20.46 20.65 1,342,841 -0.06(-0.29%)
Oct 08, 2008 21.30 23.06 20.64 20.71 1,966,988 -0.55(-2.59%)
Oct 07, 2008 22.01 23.03 21.15 21.26 898,289 -1.36(-6.01%)
Oct 06, 2008 23.23 23.23 21.12 22.62 1,455,315 -0.87(-3.70%)
Oct 03, 2008 24.23 24.55 23.36 23.49 688,447 -0.39(-1.63%)
Oct 02, 2008 24.80 24.80 23.67 23.88 1,020,502 -1.04(-4.17%)
Oct 01, 2008 25.30 25.30 24.53 24.92 1,237,033 -0.56(-2.20%)
Sep 30, 2008 24.36 25.62 23.97 25.48 1,131,224 +1.56(+6.52%)
Sep 29, 2008 25.18 25.20 23.82 23.92 1,145,616 -1.73(-6.74%)
Sep 26, 2008 25.21 25.85 24.74 25.65 642,954 +0.27(+1.06%)
Sep 25, 2008 24.93 25.84 24.83 25.38 640,354 +0.55(+2.22%)
Sep 24, 2008 25.59 25.59 24.73 24.83 669,211 -0.62(-2.44%)
Sep 23, 2008 25.70 26.05 25.23 25.45 627,538 -0.25(-0.97%)
Sep 22, 2008 25.81 26.11 25.33 25.70 669,673 -0.44(-1.68%)
Sep 19, 2008 27.75 27.75 25.28 26.14 3,029,793 -0.25(-0.95%)
Sep 18, 2008 25.91 27.68 25.22 26.39 2,055,614 +1.17(+4.64%)
Sep 17, 2008 25.98 26.75 25.22 25.22 1,140,074 -0.88(-3.37%)
Sep 16, 2008 25.09 26.17 24.66 26.10 1,146,355 +1.31(+5.28%)
Sep 15, 2008 25.23 25.57 24.63 24.79 527,106 -0.81(-3.16%)
Sep 12, 2008 25.32 25.80 25.23 25.60 569,270 +0.11(+0.43%)
Sep 11, 2008 25.13 25.80 24.81 25.49 569,057 -0.04(-0.16%)
Sep 10, 2008 25.35 26.02 24.92 25.53 1,071,021 +0.43(+1.71%)
Sep 09, 2008 25.98 26.60 25.02 25.10 882,835 -0.83(-3.20%)
Sep 08, 2008 26.30 26.71 25.41 25.93 833,561 +0.18(+0.70%)
Sep 05, 2008 24.88 26.00 24.85 25.75 826,872 +0.63(+2.51%)
Sep 04, 2008 25.65 25.92 24.83 25.12 1,020,439 -0.63(-2.45%)
Sep 03, 2008 27.30 27.53 25.53 25.75 1,574,381 -1.76(-6.40%)
Sep 02, 2008 27.98 28.24 27.27 27.51 922,474 +0.01(+0.04%)
Aug 29, 2008 27.77 27.78 27.12 27.50 414,818 -0.28(-1.01%)
Aug 28, 2008 27.26 28.15 27.20 27.78 566,770 +0.74(+2.74%)
Aug 27, 2008 26.73 27.36 26.58 27.04 419,704 +0.29(+1.08%)
Aug 26, 2008 26.66 27.01 26.62 26.75 459,132 +0.03(+0.11%)
Aug 25, 2008 26.88 27.21 26.48 26.72 472,298 -0.27(-1.00%)
Aug 22, 2008 26.71 27.18 26.61 26.99 439,352 +0.43(+1.62%)
Aug 21, 2008 26.39 26.85 26.09 26.56 455,131 -0.07(-0.26%)
Aug 20, 2008 26.79 27.35 26.35 26.63 463,207 +0.00(+0.00%)
Aug 19, 2008 26.73 27.04 26.35 26.63 764,691 -0.52(-1.92%)
Aug 18, 2008 28.11 28.21 26.84 27.15 672,171 -0.72(-2.58%)
Aug 15, 2008 28.50 28.50 27.43 27.87 873,556 -0.42(-1.48%)
Aug 14, 2008 27.66 28.45 27.66 28.29 650,334 +0.43(+1.54%)
Aug 13, 2008 27.72 28.31 27.58 27.86 907,730 +0.16(+0.58%)
Aug 12, 2008 27.80 27.89 27.43 27.70 622,968 -0.30(-1.07%)
Aug 11, 2008 26.99 28.00 26.88 28.00 1,173,269 +1.11(+4.13%)
Aug 08, 2008 26.38 26.99 26.13 26.89 1,075,891 +0.59(+2.24%)
Aug 07, 2008 26.83 26.98 26.25 26.30 1,075,677 -0.50(-1.87%)
Aug 06, 2008 26.48 27.11 26.18 26.80 709,865 +0.29(+1.09%)
Aug 05, 2008 26.26 26.59 25.93 26.51 1,033,854 +0.54(+2.08%)
Aug 04, 2008 25.98 26.23 25.77 25.97 618,882 +0.03(+0.12%)
Aug 01, 2008 26.06 26.19 25.28 25.94 604,540 -0.02(-0.08%)
Jul 31, 2008 25.89 26.39 25.84 25.96 960,263 -0.33(-1.26%)
Jul 30, 2008 26.46 26.59 26.03 26.29 757,438 +0.01(+0.04%)
Jul 29, 2008 26.28 26.42 25.83 26.28 898,561 +0.59(+2.30%)
Jul 28, 2008 25.57 26.17 25.44 25.69 1,159,873 -0.01(-0.04%)
Jul 25, 2008 26.44 27.24 25.22 25.70 3,240,926 +1.48(+6.11%)
Jul 24, 2008 24.45 25.10 24.15 24.22 1,229,377 -0.14(-0.57%)
Jul 23, 2008 24.21 24.63 23.75 24.36 1,599,549 +0.24(+1.00%)
Jul 22, 2008 24.91 24.97 23.97 24.12 1,620,258 -0.87(-3.48%)
Jul 21, 2008 25.80 25.83 24.88 24.99 639,412 -0.77(-2.99%)
Jul 18, 2008 25.24 25.90 24.95 25.76 904,403 +0.48(+1.90%)
Jul 17, 2008 24.75 25.29 24.46 25.28 932,138 +0.68(+2.76%)
Jul 16, 2008 23.85 24.81 23.49 24.60 819,230 +0.86(+3.62%)
Jul 15, 2008 23.32 24.13 23.21 23.74 1,479,613 +0.07(+0.30%)
Jul 14, 2008 24.19 24.33 23.08 23.67 613,879 -0.28(-1.17%)
Jul 11, 2008 22.95 24.31 22.79 23.95 1,523,229 +0.84(+3.63%)
Jul 10, 2008 22.85 23.18 22.53 23.11 1,083,060 +0.23(+1.01%)
Jul 09, 2008 23.75 23.79 22.82 22.88 1,001,734 -0.83(-3.50%)
Jul 08, 2008 23.06 23.80 22.72 23.71 1,115,196 +0.76(+3.31%)
Jul 07, 2008 24.01 24.41 22.44 22.95 2,639,915 -0.97(-4.06%)
Jul 04, 2008 24.82 25.15 23.77 23.92 1,049,456 +0.00(+0.00%)
Jul 03, 2008 24.82 25.15 23.77 23.92 1,049,456 -0.93(-3.74%)
Jul 02, 2008 25.26 25.47 24.77 24.85 957,115 -0.44(-1.74%)
Jul 01, 2008 25.01 25.41 24.52 25.29 1,088,518 +0.11(+0.44%)
Jun 30, 2008 25.81 26.09 25.18 25.18 836,119 -0.82(-3.15%)
Jun 27, 2008 25.91 26.06 25.29 26.00 1,963,025 -0.01(-0.04%)
Jun 26, 2008 26.40 26.59 25.56 26.01 982,040 -0.80(-2.98%)
Jun 25, 2008 25.96 27.05 25.96 26.81 661,149 +0.87(+3.35%)
Jun 24, 2008 26.14 26.45 25.36 25.94 703,821 -0.34(-1.29%)
Jun 23, 2008 26.80 26.84 26.24 26.28 456,405 -0.30(-1.13%)
Jun 20, 2008 27.02 27.39 26.10 26.58 1,217,327 -0.66(-2.42%)
Jun 19, 2008 26.60 27.40 26.21 27.24 676,156 +0.63(+2.37%)
Jun 18, 2008 26.59 26.85 26.08 26.61 542,760 -0.19(-0.71%)
Jun 17, 2008 27.33 27.36 26.75 26.80 836,748 -0.48(-1.76%)
Jun 16, 2008 26.84 27.50 26.70 27.28 833,480 +0.29(+1.07%)
Jun 13, 2008 26.32 27.22 26.23 26.99 1,353,049 +1.00(+3.85%)
Jun 12, 2008 25.45 26.40 25.44 25.99 1,717,095 +0.85(+3.38%)
Jun 11, 2008 25.60 25.60 24.95 25.14 925,222 -0.38(-1.49%)
Jun 10, 2008 25.46 25.79 24.85 25.52 1,065,544 -0.38(-1.47%)
Jun 09, 2008 26.13 26.37 24.99 25.90 2,203,151 -1.31(-4.81%)
Jun 06, 2008 27.47 27.91 27.13 27.21 1,017,746 -0.39(-1.41%)
Jun 05, 2008 27.15 27.78 27.12 27.60 1,142,853 +0.43(+1.58%)
Jun 04, 2008 26.44 27.45 26.31 27.17 1,337,942 +0.50(+1.87%)
Jun 03, 2008 27.18 27.30 26.36 26.67 1,097,455 -0.37(-1.37%)
Jun 02, 2008 27.35 27.48 26.30 27.04 979,988 -0.36(-1.31%)
May 30, 2008 27.40 27.68 27.16 27.40 1,247,980 +0.07(+0.26%)
May 29, 2008 26.76 27.50 26.74 27.33 793,486 +0.59(+2.21%)
May 28, 2008 26.99 26.99 26.35 26.74 669,141 -0.08(-0.30%)
May 27, 2008 26.20 26.85 26.04 26.82 867,420 +0.72(+2.76%)
May 26, 2008 26.09 26.44 25.73 26.10 1,000,926 +0.00(+0.00%)
May 23, 2008 26.09 26.44 25.73 26.10 1,000,926 -0.18(-0.68%)
May 22, 2008 25.84 26.45 25.70 26.28 1,783,213 +0.59(+2.30%)
May 21, 2008 26.57 27.03 25.49 25.69 1,697,539 -0.77(-2.91%)
May 20, 2008 27.14 27.29 26.28 26.46 1,794,023 -0.63(-2.33%)
May 19, 2008 26.89 27.38 26.83 27.09 884,997 +0.24(+0.89%)
May 16, 2008 27.11 27.33 26.31 26.85 816,806 -0.06(-0.22%)
May 15, 2008 26.19 26.93 25.95 26.91 550,859 +0.67(+2.55%)
May 14, 2008 26.97 27.22 26.15 26.24 1,096,465 -0.74(-2.74%)
May 13, 2008 26.37 26.99 26.31 26.98 870,274 +0.60(+2.27%)
May 12, 2008 25.51 26.43 25.14 26.38 987,060 +1.00(+3.94%)
May 09, 2008 25.17 25.69 24.89 25.38 415,607 -0.15(-0.59%)
May 08, 2008 25.58 25.75 25.14 25.53 577,986 +0.04(+0.16%)
May 07, 2008 25.79 26.00 25.37 25.49 631,606 -0.28(-1.09%)
May 06, 2008 25.06 25.90 25.00 25.77 600,410 +0.38(+1.50%)
May 05, 2008 24.97 25.49 24.87 25.39 688,277 +0.30(+1.20%)
May 02, 2008 25.46 25.95 24.71 25.09 835,418 -0.55(-2.15%)
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.