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, 2008 24.78 25.20 24.37 24.50 792,517 -0.25(-1.01%)
Apr 29, 2008 24.30 24.97 24.21 24.75 1,086,536 +0.45(+1.85%)
Apr 28, 2008 24.24 24.44 23.78 24.30 967,785 -0.02(-0.08%)
Apr 25, 2008 24.04 24.84 23.92 24.32 1,693,123 +0.58(+2.44%)
Apr 24, 2008 23.39 24.10 23.31 23.74 1,144,097 +0.18(+0.76%)
Apr 23, 2008 23.41 24.06 23.22 23.56 1,076,261 +0.24(+1.03%)
Apr 22, 2008 23.75 23.75 22.79 23.32 885,062 -0.55(-2.30%)
Apr 21, 2008 23.07 23.96 23.07 23.87 631,457 +0.56(+2.40%)
Apr 18, 2008 23.36 23.50 23.05 23.31 807,640 +0.49(+2.15%)
Apr 17, 2008 22.73 22.95 22.44 22.82 1,055,660 +0.03(+0.13%)
Apr 16, 2008 23.58 23.93 22.68 22.79 1,907,585 -0.51(-2.19%)
Apr 15, 2008 23.23 23.43 22.92 23.30 718,927 +0.22(+0.95%)
Apr 14, 2008 23.00 23.57 22.69 23.08 767,247 +0.08(+0.35%)
Apr 11, 2008 23.06 24.50 22.97 23.00 1,011,434 -1.71(-6.92%)
Apr 10, 2008 23.86 25.07 23.62 24.71 998,494 +0.85(+3.56%)
Apr 09, 2008 24.50 24.56 23.55 23.86 868,237 -0.66(-2.69%)
Apr 08, 2008 24.40 24.92 24.25 24.52 810,815 +0.00(+0.00%)
Apr 07, 2008 25.18 25.18 24.48 24.52 739,718 -0.43(-1.72%)
Apr 04, 2008 24.68 25.26 24.35 24.95 1,375,176 +0.32(+1.30%)
Apr 03, 2008 24.00 24.66 24.00 24.63 724,204 +0.35(+1.44%)
Apr 02, 2008 23.71 24.67 23.71 24.28 1,269,060 +0.72(+3.06%)
Apr 01, 2008 22.81 23.56 22.77 23.56 739,317 +0.76(+3.33%)
Mar 31, 2008 22.37 23.09 22.28 22.80 706,706 +0.53(+2.38%)
Mar 28, 2008 22.73 23.01 22.14 22.27 583,997 -0.38(-1.68%)
Mar 27, 2008 23.04 23.12 22.60 22.65 717,391 -0.34(-1.48%)
Mar 26, 2008 23.60 23.60 22.67 22.99 1,210,032 -0.67(-2.83%)
Mar 25, 2008 23.57 23.76 23.20 23.66 1,094,205 +0.00(+0.00%)
Mar 24, 2008 23.09 24.52 23.05 23.66 2,590,079 +0.78(+3.41%)
Mar 21, 2008 21.16 22.88 20.80 22.88 3,313,014 +0.00(+0.00%)
Mar 20, 2008 21.16 22.88 20.80 22.88 3,313,014 +1.93(+9.21%)
Mar 19, 2008 21.36 21.79 20.95 20.95 1,203,929 -0.51(-2.38%)
Mar 18, 2008 20.69 21.46 20.55 21.46 1,211,297 +1.29(+6.40%)
Mar 17, 2008 19.71 20.56 19.34 20.17 915,447 -0.15(-0.74%)
Mar 14, 2008 20.97 21.12 19.99 20.32 1,243,571 -0.63(-3.01%)
Mar 13, 2008 20.94 21.14 20.26 20.95 1,987,422 -0.23(-1.09%)
Mar 12, 2008 21.76 21.84 21.15 21.18 1,236,479 -0.57(-2.62%)
Mar 11, 2008 21.24 21.76 20.95 21.75 1,184,207 +1.03(+4.97%)
Mar 10, 2008 21.37 21.53 20.72 20.72 794,792 -0.58(-2.72%)
Mar 07, 2008 21.42 22.01 20.95 21.30 980,351 -0.35(-1.62%)
Mar 06, 2008 22.00 22.10 21.53 21.65 910,739 -0.46(-2.08%)
Mar 05, 2008 21.77 22.80 21.77 22.11 1,665,831 +0.53(+2.46%)
Mar 04, 2008 21.61 21.90 21.14 21.58 794,488 -0.30(-1.37%)
Mar 03, 2008 21.72 22.07 21.41 21.88 1,031,744 +0.13(+0.60%)
Feb 29, 2008 22.27 22.32 21.72 21.75 925,001 -0.62(-2.77%)
Feb 28, 2008 22.71 22.78 22.09 22.37 1,354,696 -0.42(-1.84%)
Feb 27, 2008 21.91 23.03 21.71 22.79 1,385,795 +0.14(+0.62%)
Feb 26, 2008 22.16 23.10 22.11 22.65 2,521,487 +0.30(+1.34%)
Feb 25, 2008 20.94 22.37 20.94 22.35 1,771,331 +1.37(+6.53%)
Feb 22, 2008 21.22 21.22 20.48 20.98 848,724 -0.03(-0.14%)
Feb 21, 2008 21.46 21.94 20.92 21.01 755,641 -0.26(-1.22%)
Feb 20, 2008 21.11 21.33 20.70 21.27 947,392 +0.05(+0.24%)
Feb 19, 2008 21.50 21.69 21.05 21.22 740,952 +0.02(+0.09%)
Feb 18, 2008 21.29 21.55 20.86 21.20 879,192 +0.00(+0.00%)
Feb 15, 2008 21.29 21.55 20.86 21.20 879,192 -0.25(-1.17%)
Feb 14, 2008 22.30 22.45 21.35 21.45 1,273,606 -0.84(-3.77%)
Feb 13, 2008 22.69 22.89 21.89 22.29 1,035,937 -0.20(-0.89%)
Feb 12, 2008 21.92 22.93 21.82 22.49 2,511,631 +0.64(+2.93%)
Feb 11, 2008 21.15 21.95 20.82 21.85 1,111,341 +0.67(+3.16%)
Feb 08, 2008 20.57 21.62 20.05 21.18 1,048,109 +0.52(+2.52%)
Feb 07, 2008 20.20 20.93 19.91 20.66 1,152,097 +0.39(+1.92%)
Feb 06, 2008 21.46 21.46 20.23 20.27 1,342,606 -0.98(-4.61%)
Feb 05, 2008 22.77 22.95 20.97 21.25 1,788,524 -2.01(-8.64%)
Feb 04, 2008 23.24 23.49 22.99 23.26 887,584 +0.00(+0.00%)
Feb 01, 2008 22.85 23.52 22.53 23.26 1,840,125 +0.54(+2.38%)
Jan 31, 2008 22.46 22.79 21.84 22.72 1,300,859 -0.01(-0.04%)
Jan 30, 2008 21.88 23.33 21.80 22.73 1,353,646 +0.74(+3.37%)
Jan 29, 2008 21.91 22.23 21.78 21.99 929,987 -0.12(-0.54%)
Jan 28, 2008 21.87 22.34 21.86 22.11 961,929 +0.15(+0.68%)
Jan 25, 2008 22.09 22.97 21.85 21.96 2,670,053 +1.04(+4.97%)
Jan 24, 2008 20.43 21.50 20.01 20.92 1,629,870 +0.69(+3.41%)
Jan 23, 2008 19.17 20.32 19.05 20.23 1,754,785 +0.62(+3.16%)
Jan 22, 2008 18.91 19.90 18.60 19.61 1,097,651 -0.13(-0.66%)
Jan 21, 2008 19.94 20.05 19.08 19.74 1,155,898 +0.00(+0.00%)
Jan 18, 2008 19.94 20.05 19.08 19.74 1,155,898 +0.30(+1.54%)
Jan 17, 2008 20.65 20.89 19.35 19.44 1,377,440 -1.18(-5.72%)
Jan 16, 2008 20.38 21.07 19.84 20.62 1,676,997 +0.15(+0.73%)
Jan 15, 2008 22.18 22.27 20.37 20.47 1,621,326 -1.13(-5.23%)
Jan 14, 2008 22.00 22.09 21.10 21.60 1,071,987 +0.14(+0.65%)
Jan 11, 2008 21.18 21.83 21.14 21.46 1,777,393 +0.06(+0.28%)
Jan 10, 2008 20.28 21.42 20.27 21.40 1,159,461 +0.84(+4.09%)
Jan 09, 2008 20.40 20.96 20.03 20.56 879,045 +0.11(+0.54%)
Jan 08, 2008 21.24 21.64 20.45 20.45 725,576 -0.73(-3.45%)
Jan 07, 2008 21.65 21.65 20.59 21.18 937,701 -0.33(-1.53%)
Jan 04, 2008 22.03 22.36 21.33 21.51 1,118,503 -0.80(-3.59%)
Jan 03, 2008 22.18 22.61 22.02 22.31 677,820 +0.13(+0.59%)
Jan 02, 2008 22.06 22.44 21.77 22.18 958,004 +0.04(+0.18%)
Jan 01, 2008 22.23 22.43 21.93 22.14 912,554 +0.00(+0.00%)
Dec 31, 2007 22.23 22.43 21.93 22.14 912,554 -0.12(-0.54%)
Dec 28, 2007 22.87 23.13 22.26 22.26 504,849 -0.46(-2.02%)
Dec 27, 2007 23.65 23.90 22.67 22.72 501,645 -0.76(-3.24%)
Dec 26, 2007 23.36 23.75 23.13 23.48 667,856 -0.07(-0.30%)
Dec 24, 2007 23.34 23.72 23.18 23.55 270,950 +0.31(+1.33%)
Dec 21, 2007 23.69 23.82 23.12 23.24 1,800,755 -0.09(-0.39%)
Dec 20, 2007 22.92 23.52 22.88 23.33 1,048,260 +0.67(+2.96%)
Dec 19, 2007 22.11 22.89 22.11 22.66 949,384 +0.49(+2.21%)
Dec 18, 2007 21.35 22.31 21.35 22.17 1,436,900 +0.95(+4.48%)
Dec 17, 2007 21.80 22.02 21.09 21.22 1,349,753 -0.76(-3.46%)
Dec 14, 2007 22.42 22.87 21.89 21.98 553,315 -0.79(-3.47%)
Dec 13, 2007 22.71 23.01 22.18 22.77 669,113 -0.21(-0.91%)
Dec 12, 2007 23.38 23.49 22.81 22.98 598,041 +0.28(+1.23%)
Dec 11, 2007 23.68 23.81 22.64 22.70 840,662 -1.00(-4.22%)
Dec 10, 2007 23.94 24.12 23.64 23.70 513,947 -0.10(-0.42%)
Dec 07, 2007 23.32 23.84 23.22 23.80 671,254 +0.40(+1.71%)
Dec 06, 2007 22.80 23.40 22.57 23.40 631,530 +0.51(+2.23%)
Dec 05, 2007 22.45 23.09 22.09 22.89 884,380 +0.77(+3.48%)
Dec 04, 2007 22.07 22.36 21.79 22.12 971,943 -0.05(-0.23%)
Dec 03, 2007 22.97 22.97 22.12 22.17 1,028,120 -0.71(-3.10%)
Nov 30, 2007 23.55 23.78 22.68 22.88 1,232,016 -0.67(-2.85%)
Nov 29, 2007 22.74 23.66 22.74 23.55 1,556,048 +0.71(+3.11%)
Nov 28, 2007 22.03 22.89 21.94 22.84 1,052,828 +1.13(+5.20%)
Nov 27, 2007 21.86 21.90 21.38 21.71 1,130,174 -0.10(-0.46%)
Nov 26, 2007 22.42 22.60 21.52 21.81 1,935,250 -0.73(-3.24%)
Nov 23, 2007 22.53 22.86 22.25 22.54 398,707 -0.05(-0.22%)
Nov 21, 2007 21.68 23.13 21.50 22.59 2,231,529 +0.25(+1.12%)
Nov 20, 2007 23.02 23.04 21.95 22.34 1,924,352 -0.78(-3.37%)
Nov 19, 2007 22.95 23.56 22.78 23.12 873,400 -0.17(-0.73%)
Nov 16, 2007 23.56 23.96 22.73 23.29 4,348,181 -2.04(-8.05%)
Nov 15, 2007 25.17 25.34 23.33 25.33 3,698,513 -0.79(-3.02%)
Nov 14, 2007 26.50 26.57 25.99 26.12 509,771 -0.18(-0.68%)
Nov 13, 2007 26.05 26.36 25.83 26.30 735,451 +0.44(+1.70%)
Nov 12, 2007 26.21 26.58 25.74 25.86 681,563 -0.34(-1.30%)
Nov 09, 2007 25.75 26.63 25.50 26.20 949,655 +0.20(+0.77%)
Nov 08, 2007 27.04 27.04 25.51 26.00 883,608 -0.89(-3.31%)
Nov 07, 2007 27.68 27.98 26.88 26.89 873,217 -1.09(-3.90%)
Nov 06, 2007 27.27 28.00 27.07 27.98 803,885 +0.72(+2.64%)
Nov 05, 2007 26.71 27.37 26.50 27.26 1,360,189 -0.04(-0.15%)
Nov 02, 2007 26.90 27.38 26.50 27.30 1,150,013 +0.68(+2.55%)
Nov 01, 2007 26.50 26.88 26.03 26.62 1,340,856 +0.01(+0.04%)
Oct 31, 2007 25.90 26.61 25.63 26.61 1,275,684 +0.88(+3.42%)
Oct 30, 2007 25.75 25.82 25.44 25.73 1,256,053 +0.03(+0.12%)
Oct 29, 2007 25.61 25.76 25.25 25.70 1,279,220 +0.17(+0.67%)
Oct 26, 2007 25.85 26.28 25.10 25.53 1,283,712 -0.34(-1.31%)
Oct 25, 2007 27.23 27.27 25.79 25.87 1,136,107 -1.18(-4.36%)
Oct 24, 2007 28.47 28.53 26.84 27.05 1,446,014 -0.78(-2.80%)
Oct 23, 2007 26.89 27.83 26.76 27.83 824,225 +1.20(+4.51%)
Oct 22, 2007 26.35 26.66 25.90 26.63 2,366,600 +0.08(+0.30%)
Oct 19, 2007 27.25 27.52 26.55 26.55 815,480 -0.70(-2.57%)
Oct 18, 2007 27.09 27.30 26.44 27.25 988,959 +0.05(+0.18%)
Oct 17, 2007 28.11 28.36 27.11 27.20 951,684 -0.44(-1.59%)
Oct 16, 2007 28.00 28.51 27.51 27.64 709,628 -0.45(-1.60%)
Oct 15, 2007 28.81 28.98 27.73 28.09 1,274,507 -0.78(-2.70%)
Oct 12, 2007 28.12 29.16 27.84 28.87 787,220 +0.90(+3.22%)
Oct 11, 2007 29.58 29.63 27.80 27.97 2,506,057 -0.69(-2.41%)
Oct 10, 2007 29.85 29.95 28.63 28.66 1,430,862 -1.13(-3.79%)
Oct 09, 2007 29.99 30.00 29.38 29.79 1,034,723 -0.07(-0.23%)
Oct 08, 2007 29.40 30.00 29.36 29.86 617,241 +0.36(+1.22%)
Oct 05, 2007 29.50 29.97 29.30 29.50 675,659 +0.21(+0.72%)
Oct 04, 2007 29.32 29.50 29.07 29.29 1,003,792 +0.14(+0.48%)
Oct 03, 2007 28.70 29.32 28.68 29.15 586,091 +0.18(+0.62%)
Oct 02, 2007 29.00 29.04 28.58 28.97 970,374 +0.47(+1.65%)
Oct 01, 2007 27.93 28.88 27.61 28.50 1,442,787 +0.62(+2.22%)
Sep 28, 2007 27.72 28.03 27.62 27.88 895,437 +0.19(+0.69%)
Sep 27, 2007 27.90 28.07 27.61 27.69 680,944 -0.14(-0.50%)
Sep 26, 2007 26.96 27.88 26.83 27.83 1,120,495 +1.08(+4.04%)
Sep 25, 2007 26.18 26.84 26.18 26.75 772,972 +0.44(+1.67%)
Sep 24, 2007 26.39 27.11 26.15 26.31 1,172,370 -0.08(-0.30%)
Sep 21, 2007 26.58 26.83 26.11 26.39 1,710,874 +0.05(+0.19%)
Sep 20, 2007 25.90 26.48 25.89 26.34 808,812 +0.45(+1.74%)
Sep 19, 2007 26.81 26.81 25.89 25.89 1,292,294 -0.60(-2.27%)
Sep 18, 2007 26.23 26.55 25.94 26.49 1,249,404 +0.45(+1.73%)
Sep 17, 2007 26.74 26.90 25.95 26.04 1,337,670 -0.72(-2.69%)
Sep 14, 2007 26.24 26.87 26.22 26.76 938,113 +0.36(+1.36%)
Sep 13, 2007 26.48 26.75 26.18 26.40 750,139 +0.10(+0.38%)
Sep 12, 2007 25.98 26.72 25.78 26.30 862,210 +0.35(+1.35%)
Sep 11, 2007 25.39 26.10 25.21 25.95 898,875 +0.74(+2.94%)
Sep 10, 2007 25.64 26.00 24.97 25.21 774,257 -0.25(-0.98%)
Sep 07, 2007 25.54 25.91 25.19 25.46 767,219 -0.53(-2.04%)
Sep 06, 2007 25.70 26.00 25.58 25.99 595,752 +0.34(+1.33%)
Sep 05, 2007 25.44 25.75 25.07 25.65 545,134 -0.01(-0.04%)
Sep 04, 2007 25.09 25.93 25.09 25.66 1,170,466 +0.30(+1.18%)
Aug 31, 2007 25.09 25.41 24.82 25.36 1,040,218 +0.73(+2.96%)
Aug 30, 2007 24.05 24.90 23.62 24.63 887,052 +0.25(+1.03%)
Aug 29, 2007 23.65 24.49 23.65 24.38 713,248 +0.91(+3.88%)
Aug 28, 2007 23.83 23.99 23.44 23.47 598,888 -0.57(-2.37%)
Aug 27, 2007 24.20 24.20 23.82 24.04 820,749 -0.26(-1.07%)
Aug 24, 2007 24.08 24.35 23.70 24.30 1,194,118 +0.26(+1.08%)
Aug 23, 2007 24.51 24.60 23.88 24.04 735,945 -0.31(-1.27%)
Aug 22, 2007 24.12 24.62 23.98 24.35 1,836,795 +0.51(+2.14%)
Aug 21, 2007 23.60 24.05 23.49 23.84 1,186,396 +0.22(+0.93%)
Aug 20, 2007 24.15 24.51 23.50 23.62 915,163 -0.45(-1.87%)
Aug 17, 2007 23.26 25.20 23.26 24.07 1,860,218 +1.08(+4.70%)
Aug 16, 2007 22.88 23.40 21.63 22.99 1,603,172 +0.06(+0.26%)
Aug 15, 2007 23.82 24.13 22.88 22.93 1,867,119 -1.05(-4.38%)
Aug 14, 2007 24.26 24.66 23.93 23.98 1,053,270 -0.39(-1.60%)
Aug 13, 2007 24.90 24.90 24.23 24.37 1,243,406 -0.29(-1.18%)
Aug 10, 2007 25.06 26.00 24.11 24.66 2,942,992 -0.83(-3.26%)
Aug 09, 2007 24.75 26.14 24.50 25.49 4,008,627 +0.57(+2.29%)
Aug 08, 2007 24.00 25.62 23.99 24.92 4,990,989 +1.19(+5.01%)
Aug 07, 2007 22.63 23.92 22.52 23.73 2,516,259 +0.98(+4.31%)
Aug 06, 2007 22.83 22.98 22.36 22.75 2,023,066 -0.02(-0.09%)
Aug 03, 2007 22.89 23.80 22.73 22.77 1,570,775 -0.85(-3.60%)
Aug 02, 2007 23.23 23.69 23.17 23.62 1,292,606 +0.40(+1.72%)
Aug 01, 2007 23.18 23.59 22.90 23.22 1,609,110 -0.09(-0.39%)
Jul 31, 2007 23.76 24.05 23.22 23.31 1,723,766 -0.55(-2.31%)
Jul 30, 2007 23.48 24.15 23.47 23.86 2,949,429 +0.59(+2.54%)
Jul 27, 2007 23.37 24.86 23.24 23.27 5,404,065 +1.09(+4.91%)
Jul 26, 2007 22.51 23.04 21.90 22.18 2,058,021 -0.59(-2.59%)
Jul 25, 2007 23.10 23.60 22.60 22.77 1,666,198 -0.19(-0.83%)
Jul 24, 2007 23.82 23.89 22.83 22.96 2,081,193 -1.01(-4.21%)
Jul 23, 2007 24.35 24.49 23.96 23.97 1,520,779 -0.30(-1.24%)
Jul 20, 2007 24.66 24.78 24.24 24.27 1,364,785 -0.44(-1.78%)
Jul 19, 2007 24.94 25.05 24.50 24.71 869,777 -0.11(-0.44%)
Jul 18, 2007 24.57 24.85 24.44 24.82 1,416,410 +0.06(+0.24%)
Jul 17, 2007 24.68 24.93 24.68 24.76 864,171 +0.19(+0.77%)
Jul 16, 2007 24.80 25.04 24.48 24.57 901,906 -0.46(-1.84%)
Jul 13, 2007 25.03 25.31 24.75 25.03 746,179 +0.02(+0.08%)
Jul 12, 2007 24.63 25.04 24.63 25.01 1,662,646 +0.46(+1.87%)
Jul 11, 2007 24.90 25.10 24.48 24.55 899,702 -0.40(-1.60%)
Jul 10, 2007 25.09 25.14 24.76 24.95 1,106,616 -0.14(-0.56%)
Jul 09, 2007 25.42 25.49 24.85 25.09 1,609,432 -0.23(-0.91%)
Jul 06, 2007 25.50 25.72 25.27 25.32 827,591 -0.24(-0.94%)
Jul 05, 2007 24.84 25.58 24.83 25.56 2,191,052 +1.11(+4.54%)
Jul 03, 2007 24.10 24.60 24.02 24.45 960,368 +0.43(+1.79%)
Jul 02, 2007 24.06 24.06 23.76 24.02 1,072,038 +0.07(+0.29%)
Jun 29, 2007 24.00 24.11 23.81 23.95 1,411,147 +0.05(+0.21%)
Jun 28, 2007 23.54 24.11 23.29 23.90 1,471,986 +0.39(+1.66%)
Jun 27, 2007 22.28 23.62 22.28 23.51 1,546,477 +1.05(+4.67%)
Jun 26, 2007 22.51 22.67 22.19 22.46 880,852 -0.02(-0.09%)
Jun 25, 2007 22.89 23.09 22.38 22.48 1,073,298 -0.49(-2.13%)
Jun 22, 2007 22.94 23.15 22.53 22.97 1,171,781 +0.02(+0.09%)
Jun 21, 2007 22.72 23.05 22.35 22.95 1,144,455 +0.23(+1.01%)
Jun 20, 2007 23.09 23.16 22.70 22.72 488,900 -0.36(-1.56%)
Jun 19, 2007 23.07 23.25 22.65 23.08 533,300 -0.16(-0.69%)
Jun 18, 2007 23.27 23.37 22.90 23.24 792,800 -0.12(-0.51%)
Jun 15, 2007 23.22 23.51 23.11 23.36 1,473,100 +0.26(+1.13%)
Jun 14, 2007 22.63 23.20 22.62 23.10 702,600 +0.44(+1.94%)
Jun 13, 2007 22.56 22.79 22.45 22.66 1,081,400 +0.20(+0.89%)
Jun 12, 2007 22.71 22.74 22.36 22.46 711,100 -0.45(-1.96%)
Jun 11, 2007 23.36 23.36 22.83 22.91 575,450 -0.42(-1.80%)
Jun 08, 2007 22.74 23.36 22.58 23.33 806,878 +0.66(+2.91%)
Jun 07, 2007 22.92 23.20 22.62 22.67 961,986 -0.39(-1.69%)
Jun 06, 2007 23.17 23.44 22.87 23.06 1,132,466 -0.33(-1.39%)
Jun 05, 2007 23.46 23.80 23.12 23.39 977,155 -0.14(-0.62%)
Jun 04, 2007 23.50 23.90 23.28 23.53 848,340 -0.08(-0.34%)
Jun 01, 2007 23.05 23.98 23.00 23.61 1,680,068 +0.56(+2.43%)
May 31, 2007 23.14 23.26 22.89 23.05 1,140,096 +0.04(+0.17%)
May 30, 2007 22.77 23.14 22.61 23.01 667,719 +0.01(+0.04%)
May 29, 2007 22.72 23.03 22.55 23.00 914,376 +0.20(+0.88%)
May 25, 2007 22.70 22.87 22.46 22.80 438,759 +0.20(+0.88%)
May 24, 2007 23.28 23.39 22.49 22.60 981,044 -0.75(-3.21%)
May 23, 2007 23.66 23.81 23.11 23.35 1,607,825 -0.27(-1.14%)
May 22, 2007 23.52 23.74 23.44 23.62 2,566,935 +0.06(+0.25%)
May 21, 2007 23.47 24.01 23.43 23.56 1,221,446 +0.06(+0.26%)
May 18, 2007 23.20 23.62 23.15 23.50 1,470,484 +0.39(+1.69%)
May 17, 2007 22.12 23.39 21.99 23.11 2,459,511 +0.89(+4.01%)
May 16, 2007 22.14 22.25 21.74 22.22 3,226,756 +0.95(+4.47%)
May 15, 2007 21.67 21.77 21.24 21.27 1,465,420 -0.36(-1.66%)
May 14, 2007 21.97 22.02 21.57 21.63 1,506,805 -0.37(-1.68%)
May 11, 2007 22.00 22.28 21.90 22.00 1,340,866 +0.08(+0.36%)
May 10, 2007 22.44 22.79 21.86 21.92 2,067,235 -0.62(-2.75%)
May 09, 2007 22.56 22.59 22.24 22.54 2,263,428 -0.17(-0.75%)
May 08, 2007 22.67 22.76 22.14 22.71 1,384,493 -0.12(-0.53%)
May 07, 2007 23.02 23.05 22.75 22.83 1,269,308 -0.20(-0.87%)
May 04, 2007 22.53 23.06 22.50 23.03 1,559,866 +0.58(+2.58%)
May 03, 2007 22.69 22.78 22.37 22.45 960,551 -0.24(-1.06%)
May 02, 2007 22.37 22.93 22.31 22.69 1,463,518 +0.36(+1.61%)
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.