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, 2010 17.01 17.01 16.49 16.59 851,355 -0.47(-2.75%)
Apr 29, 2010 17.03 17.09 16.82 17.06 624,819 +0.11(+0.65%)
Apr 28, 2010 17.29 17.47 16.89 16.95 1,075,028 -0.18(-1.05%)
Apr 27, 2010 17.27 17.66 17.06 17.13 1,416,614 -0.16(-0.93%)
Apr 26, 2010 17.30 17.49 16.98 17.29 891,719 -0.07(-0.40%)
Apr 23, 2010 17.24 17.50 16.73 17.36 2,640,263 -0.52(-2.91%)
Apr 22, 2010 16.98 17.90 16.67 17.88 1,270,348 +0.68(+3.95%)
Apr 21, 2010 17.65 17.81 17.19 17.20 1,799,614 -0.49(-2.77%)
Apr 20, 2010 17.20 17.69 17.19 17.69 798,221 +0.51(+2.97%)
Apr 19, 2010 17.45 17.67 16.88 17.18 1,239,349 -0.39(-2.22%)
Apr 16, 2010 17.67 17.74 17.17 17.57 1,132,137 -0.10(-0.57%)
Apr 15, 2010 17.90 17.97 17.63 17.67 437,947 -0.24(-1.34%)
Apr 14, 2010 17.22 18.00 17.22 17.91 940,095 +0.83(+4.86%)
Apr 13, 2010 16.78 17.13 16.60 17.08 691,358 +0.22(+1.30%)
Apr 12, 2010 16.89 16.91 16.61 16.86 648,438 -0.02(-0.12%)
Apr 09, 2010 16.80 16.88 16.70 16.88 689,040 +0.10(+0.60%)
Apr 08, 2010 16.82 16.87 16.45 16.78 912,336 -0.15(-0.89%)
Apr 07, 2010 16.95 17.09 16.75 16.93 522,069 -0.08(-0.47%)
Apr 06, 2010 17.27 17.29 17.00 17.01 747,552 -0.30(-1.73%)
Apr 05, 2010 17.20 17.50 17.03 17.31 566,139 +0.16(+0.93%)
Apr 01, 2010 17.44 17.15 17.15 17.15 604,500 -0.19(-1.10%)
Mar 31, 2010 17.18 17.66 17.13 17.34 1,477,594 +0.09(+0.52%)
Mar 30, 2010 16.71 17.27 16.70 17.25 1,705,406 +0.63(+3.79%)
Mar 29, 2010 16.69 16.72 16.51 16.62 776,681 +0.02(+0.12%)
Mar 26, 2010 16.58 16.90 16.53 16.60 734,698 +0.03(+0.18%)
Mar 25, 2010 16.33 16.62 16.21 16.57 1,892,268 +0.38(+2.35%)
Mar 24, 2010 16.56 16.58 16.17 16.19 662,799 -0.33(-2.00%)
Mar 23, 2010 15.90 16.55 15.87 16.52 1,086,242 +0.60(+3.77%)
Mar 22, 2010 15.93 16.11 15.83 15.92 1,117,251 -0.07(-0.44%)
Mar 19, 2010 16.75 16.75 15.94 15.99 1,208,287 -0.65(-3.91%)
Mar 18, 2010 16.74 16.85 16.49 16.64 415,960 -0.15(-0.89%)
Mar 17, 2010 16.65 16.84 16.52 16.79 560,503 +0.14(+0.84%)
Mar 16, 2010 16.24 16.71 16.21 16.65 375,643 +0.42(+2.59%)
Mar 15, 2010 16.27 16.50 16.16 16.23 601,719 -0.40(-2.41%)
Mar 12, 2010 16.72 16.72 16.37 16.63 364,409 +0.02(+0.12%)
Mar 11, 2010 16.69 16.69 16.37 16.61 451,821 -0.21(-1.25%)
Mar 10, 2010 16.69 17.00 16.60 16.82 529,194 +0.11(+0.66%)
Mar 09, 2010 16.74 16.95 16.63 16.71 456,725 -0.13(-0.77%)
Mar 08, 2010 16.86 17.00 16.71 16.84 450,768 +0.03(+0.18%)
Mar 05, 2010 16.43 16.89 16.37 16.81 986,691 +0.41(+2.50%)
Mar 04, 2010 16.30 16.40 16.15 16.40 549,284 +0.13(+0.80%)
Mar 03, 2010 16.40 16.54 16.14 16.27 498,756 -0.06(-0.37%)
Mar 02, 2010 16.03 16.47 15.94 16.33 876,757 +0.32(+2.00%)
Mar 01, 2010 15.54 16.01 15.49 16.01 882,689 +0.50(+3.22%)
Feb 26, 2010 15.69 15.69 15.42 15.51 719,355 -0.12(-0.77%)
Feb 25, 2010 15.63 15.77 15.27 15.63 1,033,120 -0.22(-1.39%)
Feb 24, 2010 16.11 16.31 15.79 15.85 897,272 -0.25(-1.55%)
Feb 23, 2010 16.02 16.18 15.85 16.10 1,101,927 +0.01(+0.06%)
Feb 22, 2010 16.18 16.33 16.04 16.09 947,915 -0.03(-0.19%)
Feb 19, 2010 15.99 16.24 15.92 16.12 562,275 +0.14(+0.88%)
Feb 18, 2010 16.00 16.07 15.87 15.98 779,239 -0.04(-0.25%)
Feb 17, 2010 16.07 16.15 15.86 16.02 920,408 +0.00(+0.00%)
Feb 16, 2010 15.46 16.06 15.33 16.02 767,785 +0.67(+4.36%)
Feb 12, 2010 15.10 15.35 15.35 15.35 670,800 +0.10(+0.66%)
Feb 11, 2010 15.02 15.30 14.79 15.25 507,218 +0.14(+0.93%)
Feb 10, 2010 15.15 15.29 14.82 15.11 560,229 -0.13(-0.85%)
Feb 09, 2010 15.16 15.46 15.00 15.24 739,623 +0.26(+1.74%)
Feb 08, 2010 15.19 15.27 14.92 14.98 535,084 -0.24(-1.58%)
Feb 05, 2010 14.99 15.26 14.67 15.22 667,628 +0.21(+1.40%)
Feb 04, 2010 15.56 15.56 14.93 15.01 1,214,404 -0.70(-4.46%)
Feb 03, 2010 15.59 15.81 15.45 15.71 620,291 +0.01(+0.06%)
Feb 02, 2010 15.50 16.02 15.34 15.70 1,336,799 +0.17(+1.09%)
Feb 01, 2010 15.04 15.57 15.04 15.53 1,013,142 +0.59(+3.95%)
Jan 29, 2010 15.67 15.76 14.86 14.94 1,220,136 -0.63(-4.05%)
Jan 28, 2010 16.01 16.06 15.22 15.57 785,480 -0.41(-2.57%)
Jan 27, 2010 15.76 16.06 15.68 15.98 935,102 +0.13(+0.82%)
Jan 26, 2010 16.18 16.18 15.79 15.85 717,016 -0.39(-2.40%)
Jan 25, 2010 16.41 16.64 15.98 16.24 738,657 -0.02(-0.12%)
Jan 22, 2010 17.08 17.18 16.11 16.26 2,517,027 -0.92(-5.36%)
Jan 21, 2010 17.20 17.50 17.00 17.18 1,509,256 +0.05(+0.29%)
Jan 20, 2010 17.06 17.20 16.87 17.13 781,021 -0.06(-0.35%)
Jan 19, 2010 17.17 17.36 17.09 17.19 740,562 +0.08(+0.47%)
Jan 15, 2010 17.37 17.11 17.11 17.11 1,263,500 -0.21(-1.21%)
Jan 14, 2010 17.01 17.34 16.87 17.32 1,013,496 +0.32(+1.88%)
Jan 13, 2010 17.20 17.28 16.58 17.00 1,144,349 -0.20(-1.16%)
Jan 12, 2010 17.44 17.49 17.03 17.20 1,288,197 -0.63(-3.53%)
Jan 11, 2010 18.05 18.14 17.58 17.83 660,131 -0.08(-0.45%)
Jan 08, 2010 17.63 17.98 17.62 17.91 539,695 +0.20(+1.13%)
Jan 07, 2010 18.00 18.10 17.59 17.71 830,136 -0.22(-1.23%)
Jan 06, 2010 18.09 18.30 17.90 17.93 1,196,268 -0.13(-0.72%)
Jan 05, 2010 18.42 18.42 17.97 18.06 1,300,165 -0.16(-0.88%)
Jan 04, 2010 18.13 18.50 18.02 18.22 1,121,662 +0.46(+2.59%)
Dec 31, 2009 17.98 17.76 17.76 17.76 405,600 -0.17(-0.95%)
Dec 30, 2009 17.79 18.05 17.68 17.93 509,290 +0.03(+0.17%)
Dec 29, 2009 18.00 18.00 17.78 17.90 423,916 -0.05(-0.28%)
Dec 28, 2009 17.88 17.98 17.81 17.95 564,405 +0.08(+0.45%)
Dec 24, 2009 17.79 17.99 17.76 17.87 144,009 +0.13(+0.73%)
Dec 23, 2009 17.53 17.78 17.36 17.74 565,766 +0.25(+1.43%)
Dec 22, 2009 17.28 17.61 17.25 17.49 683,442 +0.25(+1.45%)
Dec 21, 2009 17.15 17.34 17.02 17.24 545,853 +0.13(+0.76%)
Dec 18, 2009 17.01 17.20 16.57 17.11 1,414,634 +0.21(+1.24%)
Dec 17, 2009 16.74 16.95 16.56 16.90 1,166,264 +0.02(+0.12%)
Dec 16, 2009 16.84 17.10 16.76 16.88 613,017 +0.10(+0.60%)
Dec 15, 2009 16.55 17.00 16.41 16.78 900,225 +0.19(+1.15%)
Dec 14, 2009 16.60 16.81 16.49 16.59 689,222 +0.04(+0.24%)
Dec 11, 2009 16.63 16.69 16.40 16.55 637,958 -0.01(-0.06%)
Dec 10, 2009 16.85 16.97 16.50 16.56 890,730 -0.24(-1.43%)
Dec 09, 2009 16.41 16.80 16.33 16.80 817,441 +0.35(+2.13%)
Dec 08, 2009 16.26 16.61 16.21 16.45 955,645 +0.06(+0.37%)
Dec 07, 2009 16.45 16.57 16.23 16.39 458,023 -0.11(-0.67%)
Dec 04, 2009 16.36 16.75 16.20 16.50 1,019,064 +0.42(+2.61%)
Dec 03, 2009 16.25 16.53 16.05 16.08 784,834 -0.11(-0.68%)
Dec 02, 2009 16.02 16.53 15.85 16.19 706,176 +0.16(+1.00%)
Dec 01, 2009 15.38 16.05 15.38 16.03 726,609 +0.80(+5.25%)
Nov 30, 2009 15.36 15.46 14.86 15.23 564,217 -0.20(-1.30%)
Nov 27, 2009 15.10 15.61 15.09 15.43 383,794 -0.14(-0.90%)
Nov 25, 2009 15.44 15.67 15.35 15.57 555,594 +0.14(+0.91%)
Nov 24, 2009 15.68 15.75 15.26 15.43 406,548 -0.28(-1.78%)
Nov 23, 2009 15.58 16.03 15.43 15.71 517,051 +0.36(+2.35%)
Nov 20, 2009 15.39 15.55 15.16 15.35 481,550 -0.17(-1.10%)
Nov 19, 2009 15.73 15.77 15.00 15.52 846,520 -0.36(-2.27%)
Nov 18, 2009 15.97 15.97 15.59 15.88 734,801 -0.04(-0.25%)
Nov 17, 2009 16.07 16.07 15.64 15.92 721,759 -0.28(-1.73%)
Nov 16, 2009 15.60 16.45 15.60 16.20 1,309,383 +0.76(+4.92%)
Nov 13, 2009 15.91 16.00 15.20 15.44 3,988,738 +1.05(+7.30%)
Nov 12, 2009 14.59 14.97 14.37 14.39 1,025,472 -0.27(-1.84%)
Nov 11, 2009 14.34 14.73 14.30 14.66 680,367 +0.46(+3.24%)
Nov 10, 2009 14.21 14.54 14.11 14.20 437,317 -0.11(-0.77%)
Nov 09, 2009 13.79 14.31 13.76 14.31 623,155 +0.65(+4.76%)
Nov 06, 2009 13.62 13.94 13.55 13.66 421,673 -0.05(-0.36%)
Nov 05, 2009 13.44 13.85 13.30 13.71 611,086 +0.41(+3.08%)
Nov 04, 2009 13.31 13.65 13.30 13.30 799,905 +0.03(+0.23%)
Nov 03, 2009 13.16 13.31 12.85 13.27 720,578 +0.07(+0.53%)
Nov 02, 2009 13.40 13.51 13.02 13.20 803,439 -0.11(-0.83%)
Oct 30, 2009 14.09 14.16 13.24 13.31 1,395,614 -0.91(-6.40%)
Oct 29, 2009 13.91 14.26 13.86 14.22 954,231 +0.42(+3.04%)
Oct 28, 2009 13.96 14.31 13.65 13.80 1,239,390 -0.25(-1.78%)
Oct 27, 2009 14.17 14.34 13.94 14.05 1,047,013 -0.13(-0.92%)
Oct 26, 2009 14.46 14.67 13.95 14.18 1,093,864 -0.29(-2.00%)
Oct 23, 2009 14.47 14.92 14.42 14.47 1,460,531 -0.46(-3.08%)
Oct 22, 2009 14.82 15.03 14.48 14.93 990,586 +0.14(+0.95%)
Oct 21, 2009 15.17 15.50 14.76 14.79 882,694 -0.37(-2.44%)
Oct 20, 2009 14.92 15.57 14.87 15.16 1,234,059 -0.34(-2.19%)
Oct 19, 2009 15.44 15.56 15.10 15.50 791,361 +0.08(+0.52%)
Oct 16, 2009 15.74 15.75 14.99 15.42 1,840,787 -0.38(-2.41%)
Oct 15, 2009 16.33 16.44 15.72 15.80 1,295,253 -0.62(-3.78%)
Oct 14, 2009 16.45 16.52 16.32 16.42 763,707 +0.13(+0.80%)
Oct 13, 2009 16.50 16.59 16.19 16.29 844,495 -0.21(-1.27%)
Oct 12, 2009 16.70 16.74 16.32 16.50 754,353 +0.15(+0.92%)
Oct 09, 2009 15.63 16.40 15.52 16.35 871,919 +0.69(+4.41%)
Oct 08, 2009 15.71 15.71 15.43 15.66 922,466 +0.08(+0.51%)
Oct 07, 2009 15.55 15.65 15.34 15.58 560,780 -0.09(-0.57%)
Oct 06, 2009 15.38 15.68 15.31 15.67 1,277,031 +0.37(+2.42%)
Oct 05, 2009 14.85 15.42 14.85 15.30 1,433,443 +0.55(+3.73%)
Oct 02, 2009 14.42 14.97 13.97 14.75 2,249,908 +0.25(+1.72%)
Oct 01, 2009 15.77 15.79 14.16 14.50 2,033,665 -1.29(-8.17%)
Sep 30, 2009 15.66 15.99 15.36 15.79 1,031,155 +0.18(+1.15%)
Sep 29, 2009 16.12 16.42 15.60 15.61 793,974 -0.46(-2.86%)
Sep 28, 2009 15.51 16.15 15.45 16.07 798,687 +0.66(+4.28%)
Sep 25, 2009 15.74 15.82 15.35 15.41 564,641 -0.41(-2.59%)
Sep 24, 2009 16.08 16.13 15.68 15.82 1,429,535 -0.24(-1.49%)
Sep 23, 2009 15.60 16.11 15.60 16.06 1,030,742 +0.47(+3.01%)
Sep 22, 2009 15.34 15.75 15.29 15.59 620,081 +0.33(+2.16%)
Sep 21, 2009 15.48 15.55 15.14 15.26 737,627 -0.26(-1.68%)
Sep 18, 2009 15.80 16.06 15.52 15.52 1,921,821 -0.20(-1.27%)
Sep 17, 2009 15.57 15.79 15.43 15.72 957,349 +0.16(+1.03%)
Sep 16, 2009 15.48 15.67 15.25 15.56 571,773 +0.16(+1.04%)
Sep 15, 2009 15.11 15.42 15.11 15.40 754,239 +0.24(+1.58%)
Sep 14, 2009 14.87 15.22 14.77 15.16 772,237 +0.25(+1.68%)
Sep 11, 2009 15.02 15.10 14.83 14.91 630,591 -0.13(-0.86%)
Sep 10, 2009 14.75 15.05 14.44 15.04 1,152,139 +0.23(+1.55%)
Sep 09, 2009 14.80 15.17 14.74 14.81 1,114,378 -0.03(-0.20%)
Sep 08, 2009 14.44 14.87 14.34 14.84 917,395 +0.53(+3.70%)
Sep 04, 2009 13.65 14.32 13.59 14.31 1,071,395 +0.67(+4.91%)
Sep 03, 2009 13.46 13.65 13.18 13.64 547,082 +0.19(+1.41%)
Sep 02, 2009 13.59 13.73 13.31 13.45 707,974 -0.21(-1.54%)
Sep 01, 2009 13.98 14.33 13.56 13.66 825,810 -0.45(-3.19%)
Aug 31, 2009 14.37 14.49 13.95 14.11 875,089 -0.41(-2.82%)
Aug 28, 2009 14.41 14.95 14.22 14.52 568,159 +0.16(+1.11%)
Aug 27, 2009 14.25 14.39 14.00 14.36 878,354 -0.01(-0.07%)
Aug 26, 2009 13.95 14.41 13.95 14.37 832,770 +0.34(+2.42%)
Aug 25, 2009 14.18 14.34 13.98 14.03 1,151,454 -0.10(-0.71%)
Aug 24, 2009 14.48 14.50 13.85 14.13 1,899,887 +0.64(+4.74%)
Aug 21, 2009 13.24 13.52 13.14 13.49 1,337,451 +0.43(+3.29%)
Aug 20, 2009 13.00 13.22 12.92 13.06 1,210,258 +0.02(+0.15%)
Aug 19, 2009 12.92 13.06 12.77 13.04 1,111,583 +0.03(+0.23%)
Aug 18, 2009 13.17 13.30 12.87 13.01 2,042,562 -0.14(-1.06%)
Aug 17, 2009 13.40 13.42 13.06 13.15 907,979 -0.45(-3.31%)
Aug 14, 2009 13.95 13.98 13.49 13.60 1,029,623 -0.32(-2.30%)
Aug 13, 2009 13.94 14.10 13.82 13.92 1,079,415 +0.00(+0.00%)
Aug 12, 2009 13.97 14.21 13.89 13.92 1,353,446 -0.08(-0.57%)
Aug 11, 2009 14.14 14.40 14.00 14.00 483,122 -0.24(-1.69%)
Aug 10, 2009 14.14 14.37 14.09 14.24 468,278 -0.03(-0.21%)
Aug 07, 2009 14.25 14.56 14.06 14.27 700,559 +0.21(+1.49%)
Aug 06, 2009 14.52 14.68 14.04 14.06 653,072 -0.37(-2.56%)
Aug 05, 2009 14.26 14.61 14.19 14.43 1,140,059 +0.20(+1.41%)
Aug 04, 2009 13.75 14.28 13.71 14.23 924,558 +0.43(+3.12%)
Aug 03, 2009 13.70 13.88 13.50 13.80 744,522 +0.17(+1.25%)
Jul 31, 2009 13.78 13.97 13.63 13.63 832,030 -0.15(-1.09%)
Jul 30, 2009 13.88 13.95 13.65 13.78 1,017,370 +0.11(+0.80%)
Jul 29, 2009 13.80 13.82 13.51 13.67 727,884 -0.18(-1.30%)
Jul 28, 2009 13.96 14.22 13.55 13.85 762,298 -0.12(-0.86%)
Jul 27, 2009 13.87 13.99 13.46 13.97 720,243 +0.09(+0.65%)
Jul 24, 2009 14.20 14.24 13.66 13.88 1,095,029 -0.37(-2.60%)
Jul 23, 2009 14.00 14.26 13.51 14.25 1,481,058 -0.42(-2.86%)
Jul 22, 2009 14.55 15.03 14.53 14.67 1,287,895 +0.11(+0.76%)
Jul 21, 2009 15.22 15.22 14.48 14.56 917,636 -0.64(-4.24%)
Jul 20, 2009 14.98 15.28 14.76 15.21 582,204 +0.29(+1.91%)
Jul 17, 2009 14.91 14.97 14.57 14.92 491,198 +0.05(+0.34%)
Jul 16, 2009 14.66 14.99 14.58 14.87 517,001 +0.10(+0.68%)
Jul 15, 2009 14.61 14.97 14.44 14.77 705,051 +0.36(+2.50%)
Jul 14, 2009 14.20 14.60 14.10 14.41 708,800 +0.16(+1.12%)
Jul 13, 2009 13.93 14.27 13.76 14.25 512,411 +0.45(+3.26%)
Jul 10, 2009 13.54 13.95 13.32 13.80 416,800 +0.24(+1.77%)
Jul 09, 2009 13.31 13.83 13.23 13.56 499,017 +0.30(+2.26%)
Jul 08, 2009 13.72 13.72 13.09 13.26 510,776 -0.37(-2.71%)
Jul 07, 2009 13.78 14.21 13.60 13.63 731,735 -0.19(-1.37%)
Jul 06, 2009 13.81 14.01 13.61 13.82 610,585 +0.01(+0.07%)
Jul 02, 2009 14.15 14.26 13.81 13.81 1,052,420 -0.53(-3.70%)
Jul 01, 2009 13.92 14.66 13.91 14.34 671,411 +0.54(+3.91%)
Jun 30, 2009 13.75 13.99 13.56 13.80 820,839 +0.20(+1.47%)
Jun 29, 2009 13.61 13.80 13.45 13.60 783,155 +0.00(+0.00%)
Jun 26, 2009 13.67 13.98 13.52 13.60 1,020,819 -0.10(-0.73%)
Jun 25, 2009 13.70 13.84 13.20 13.70 843,895 +0.36(+2.70%)
Jun 24, 2009 13.35 13.68 13.22 13.34 381,274 +0.13(+0.98%)
Jun 23, 2009 13.59 13.61 13.18 13.21 453,438 -0.30(-2.22%)
Jun 22, 2009 13.53 13.91 13.43 13.51 661,443 -0.07(-0.52%)
Jun 19, 2009 14.01 14.01 13.55 13.58 1,276,767 -0.26(-1.88%)
Jun 18, 2009 14.17 14.33 13.77 13.84 592,213 -0.37(-2.60%)
Jun 17, 2009 14.10 14.38 13.60 14.21 663,344 +0.05(+0.35%)
Jun 16, 2009 14.80 14.88 14.15 14.16 820,886 -0.57(-3.87%)
Jun 15, 2009 15.21 15.29 14.60 14.73 541,415 -0.59(-3.85%)
Jun 12, 2009 15.46 15.47 15.07 15.32 549,513 -0.17(-1.10%)
Jun 11, 2009 15.22 15.69 15.22 15.49 455,651 +0.27(+1.77%)
Jun 10, 2009 15.16 15.31 14.90 15.22 606,401 +0.17(+1.13%)
Jun 09, 2009 14.40 15.29 14.39 15.05 630,484 +0.76(+5.32%)
Jun 08, 2009 14.02 14.46 13.78 14.29 806,022 -0.13(-0.90%)
Jun 05, 2009 14.43 14.54 14.14 14.42 291,160 +0.09(+0.63%)
Jun 04, 2009 13.84 14.37 13.84 14.33 324,477 +0.49(+3.54%)
Jun 03, 2009 13.97 14.12 13.79 13.84 349,266 -0.16(-1.14%)
Jun 02, 2009 14.01 14.30 13.75 14.00 487,796 -0.11(-0.78%)
Jun 01, 2009 13.62 14.26 13.46 14.11 423,470 +0.65(+4.83%)
May 29, 2009 13.49 13.64 13.13 13.46 573,460 -0.04(-0.30%)
May 28, 2009 13.52 13.67 13.27 13.50 790,402 +0.11(+0.82%)
May 27, 2009 13.41 13.90 13.35 13.39 467,625 -0.14(-1.03%)
May 26, 2009 12.90 13.57 12.90 13.53 528,701 +0.58(+4.48%)
May 22, 2009 13.13 13.32 12.85 12.95 310,103 -0.15(-1.15%)
May 21, 2009 13.27 13.27 12.79 13.10 499,049 -0.21(-1.58%)
May 20, 2009 13.04 13.75 13.04 13.31 1,011,580 +0.32(+2.46%)
May 19, 2009 12.84 13.25 12.64 12.99 504,858 +0.16(+1.25%)
May 18, 2009 12.44 12.87 12.44 12.83 490,736 +0.48(+3.89%)
May 15, 2009 12.40 12.76 12.27 12.35 662,426 -0.11(-0.88%)
May 14, 2009 12.12 12.59 12.03 12.46 821,578 +0.36(+2.98%)
May 13, 2009 12.78 12.86 12.01 12.10 1,358,483 -0.74(-5.76%)
May 12, 2009 13.38 13.56 12.68 12.84 565,570 -0.43(-3.24%)
May 11, 2009 13.36 13.77 13.24 13.27 823,512 -0.21(-1.56%)
May 08, 2009 13.83 14.03 13.22 13.48 756,546 -0.26(-1.89%)
May 07, 2009 14.66 14.84 13.47 13.74 659,176 -0.86(-5.89%)
May 06, 2009 14.51 14.71 14.15 14.60 811,968 +0.11(+0.76%)
May 05, 2009 14.62 14.73 14.26 14.49 596,198 -0.22(-1.49%)
May 04, 2009 14.65 14.74 14.11 14.71 771,713 +0.65(+4.62%)
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.