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 29, 2011 23.05 23.61 21.91 23.60 1,075,001 +0.84(+3.69%)
Apr 28, 2011 22.75 22.94 22.58 22.76 358,892 -0.13(-0.57%)
Apr 27, 2011 22.83 23.03 22.77 22.89 401,902 -0.02(-0.09%)
Apr 26, 2011 22.50 23.00 22.31 22.91 367,357 +0.40(+1.78%)
Apr 25, 2011 22.74 22.82 22.40 22.51 299,446 -0.32(-1.40%)
Apr 21, 2011 21.96 22.91 21.84 22.83 1,290,239 +0.91(+4.15%)
Apr 20, 2011 21.32 21.96 21.32 21.92 639,713 +1.00(+4.78%)
Apr 19, 2011 21.14 21.20 20.77 20.92 1,013,210 -0.10(-0.48%)
Apr 18, 2011 20.79 21.08 20.53 21.02 652,001 -0.13(-0.61%)
Apr 15, 2011 21.08 21.20 20.76 21.15 488,842 -0.06(-0.28%)
Apr 14, 2011 20.76 21.23 20.69 21.21 531,376 +0.21(+1.00%)
Apr 13, 2011 21.00 21.11 20.74 21.00 540,569 +0.06(+0.29%)
Apr 12, 2011 20.79 20.97 20.54 20.94 956,755 -0.01(-0.05%)
Apr 11, 2011 21.03 21.21 20.73 20.95 640,877 -0.12(-0.57%)
Apr 08, 2011 21.71 21.71 21.02 21.07 382,882 -0.43(-2.00%)
Apr 07, 2011 21.25 21.78 21.23 21.50 912,101 +0.21(+0.99%)
Apr 06, 2011 21.02 21.33 20.94 21.29 720,925 +0.45(+2.16%)
Apr 05, 2011 20.44 20.92 20.30 20.84 1,307,902 +0.33(+1.61%)
Apr 04, 2011 20.67 20.71 20.39 20.51 1,242,094 -0.07(-0.34%)
Apr 01, 2011 20.90 20.90 20.44 20.58 1,807,833 -0.13(-0.63%)
Mar 31, 2011 20.15 20.75 20.11 20.71 946,593 +0.51(+2.51%)
Mar 30, 2011 20.20 20.57 20.16 20.20 507,815 +0.11(+0.56%)
Mar 29, 2011 19.93 20.15 19.43 20.09 740,278 +0.20(+1.01%)
Mar 28, 2011 20.09 20.36 19.86 19.89 502,633 -0.19(-0.95%)
Mar 25, 2011 20.55 20.59 19.92 20.08 1,114,847 -0.33(-1.62%)
Mar 24, 2011 20.18 20.60 20.13 20.41 639,352 +0.40(+2.00%)
Mar 23, 2011 19.77 20.09 19.76 20.01 660,397 +0.13(+0.65%)
Mar 22, 2011 20.34 20.35 19.35 19.88 1,245,152 -0.34(-1.68%)
Mar 21, 2011 20.63 20.69 20.19 20.22 572,577 +0.22(+1.10%)
Mar 18, 2011 20.12 20.14 19.62 20.00 1,183,129 +0.14(+0.70%)
Mar 17, 2011 20.40 20.43 19.85 19.86 506,545 -0.18(-0.90%)
Mar 16, 2011 20.35 20.67 19.89 20.04 553,232 -0.38(-1.86%)
Mar 15, 2011 19.82 20.59 19.82 20.42 527,943 -0.19(-0.92%)
Mar 14, 2011 20.37 20.81 20.37 20.61 604,884 -0.02(-0.10%)
Mar 11, 2011 20.18 20.83 20.13 20.63 704,889 +0.01(+0.05%)
Mar 10, 2011 21.14 21.20 20.61 20.62 1,125,635 -0.88(-4.09%)
Mar 09, 2011 21.91 21.91 21.38 21.50 800,481 -0.50(-2.25%)
Mar 08, 2011 21.92 22.37 21.65 22.00 500,561 +0.05(+0.25%)
Mar 07, 2011 22.59 22.72 21.77 21.94 506,032 -0.64(-2.83%)
Mar 04, 2011 22.72 22.84 22.35 22.58 496,402 -0.14(-0.62%)
Mar 03, 2011 22.33 22.73 22.27 22.72 574,970 +0.77(+3.51%)
Mar 02, 2011 21.51 22.01 21.51 21.95 488,685 +0.48(+2.24%)
Mar 01, 2011 22.14 22.14 21.29 21.47 746,662 -0.56(-2.54%)
Feb 28, 2011 22.54 22.66 21.85 22.03 385,451 -0.32(-1.43%)
Feb 25, 2011 21.81 22.52 21.80 22.35 571,502 +0.65(+3.00%)
Feb 24, 2011 21.37 21.86 21.17 21.70 516,237 +0.41(+1.93%)
Feb 23, 2011 21.79 21.80 20.65 21.29 641,878 -0.52(-2.38%)
Feb 22, 2011 22.51 22.62 21.68 21.81 626,264 -1.02(-4.47%)
Feb 18, 2011 23.20 23.26 22.75 22.83 467,252 -0.25(-1.08%)
Feb 17, 2011 22.42 23.18 22.01 23.08 536,358 +0.62(+2.76%)
Feb 16, 2011 22.69 22.82 22.03 22.46 953,265 -0.12(-0.53%)
Feb 15, 2011 22.92 23.05 22.55 22.58 458,513 -0.42(-1.83%)
Feb 14, 2011 22.85 23.32 22.85 23.00 431,878 +0.07(+0.31%)
Feb 11, 2011 22.60 22.94 22.31 22.93 725,449 +0.17(+0.75%)
Feb 10, 2011 22.57 22.94 22.50 22.76 341,689 -0.05(-0.22%)
Feb 09, 2011 22.96 23.31 22.73 22.81 349,791 -0.29(-1.26%)
Feb 08, 2011 23.03 23.14 22.55 23.10 409,478 -0.04(-0.17%)
Feb 07, 2011 23.08 23.45 23.03 23.14 398,752 +0.01(+0.04%)
Feb 04, 2011 22.88 23.31 22.64 23.13 414,122 +0.33(+1.45%)
Feb 03, 2011 22.94 22.98 22.50 22.80 427,382 -0.28(-1.21%)
Feb 02, 2011 22.94 23.22 22.70 23.08 546,100 -0.02(-0.09%)
Feb 01, 2011 22.65 23.32 22.55 23.10 742,875 +0.61(+2.71%)
Jan 31, 2011 22.57 22.83 22.20 22.49 816,020 +0.14(+0.63%)
Jan 28, 2011 23.33 23.38 22.10 22.35 1,793,405 -1.33(-5.62%)
Jan 27, 2011 24.48 24.48 23.65 23.68 919,537 -0.60(-2.47%)
Jan 26, 2011 23.70 24.49 23.56 24.28 817,897 +0.59(+2.49%)
Jan 25, 2011 23.62 23.73 23.17 23.69 642,513 +0.27(+1.15%)
Jan 24, 2011 23.05 23.44 22.78 23.42 362,661 +0.41(+1.78%)
Jan 21, 2011 23.59 23.91 22.93 23.01 619,578 -0.51(-2.17%)
Jan 20, 2011 23.79 23.79 23.00 23.52 641,274 -0.29(-1.22%)
Jan 19, 2011 24.22 24.27 23.64 23.81 743,420 -0.52(-2.14%)
Jan 18, 2011 24.77 24.96 24.23 24.33 583,579 -0.44(-1.78%)
Jan 14, 2011 24.70 24.80 24.50 24.77 433,566 +0.03(+0.12%)
Jan 13, 2011 24.51 24.90 24.15 24.74 789,439 +0.33(+1.35%)
Jan 12, 2011 23.32 24.41 23.30 24.41 881,540 +1.19(+5.12%)
Jan 11, 2011 22.90 23.34 22.81 23.22 650,075 +0.48(+2.11%)
Jan 10, 2011 22.78 22.82 22.51 22.74 588,354 -0.07(-0.31%)
Jan 07, 2011 22.99 23.00 22.27 22.81 301,389 -0.11(-0.48%)
Jan 06, 2011 22.69 23.01 22.51 22.92 401,976 +0.14(+0.61%)
Jan 05, 2011 22.76 22.94 22.55 22.78 611,781 -0.06(-0.26%)
Jan 04, 2011 23.34 23.48 22.52 22.84 434,811 -0.31(-1.34%)
Jan 03, 2011 23.19 23.25 22.85 23.15 376,945 +0.25(+1.09%)
Dec 31, 2010 22.90 23.15 22.82 22.90 380,501 -0.05(-0.22%)
Dec 30, 2010 22.88 23.09 22.75 22.95 311,724 -0.02(-0.09%)
Dec 29, 2010 22.99 23.10 22.88 22.97 335,222 +0.09(+0.39%)
Dec 28, 2010 23.04 23.18 22.86 22.88 305,891 -0.14(-0.61%)
Dec 27, 2010 23.08 23.16 22.82 23.02 357,885 -0.03(-0.13%)
Dec 23, 2010 22.97 23.27 22.96 23.05 324,985 +0.04(+0.17%)
Dec 22, 2010 23.72 23.72 22.98 23.01 494,413 -0.74(-3.12%)
Dec 21, 2010 23.48 23.96 23.28 23.75 332,552 +0.43(+1.84%)
Dec 20, 2010 23.35 23.52 22.81 23.32 568,018 -0.27(-1.14%)
Dec 17, 2010 23.23 23.59 22.82 23.59 889,327 +0.41(+1.77%)
Dec 16, 2010 23.18 23.63 22.87 23.18 824,432 -0.02(-0.09%)
Dec 15, 2010 23.48 23.80 23.02 23.20 548,080 -0.39(-1.65%)
Dec 14, 2010 24.44 24.50 23.57 23.59 633,959 -0.71(-2.92%)
Dec 13, 2010 24.60 24.66 24.28 24.30 405,597 -0.22(-0.90%)
Dec 10, 2010 24.40 24.68 24.20 24.52 361,604 +0.22(+0.91%)
Dec 09, 2010 24.50 24.50 24.13 24.30 375,262 +0.07(+0.29%)
Dec 08, 2010 24.23 24.56 23.86 24.23 364,200 +0.08(+0.33%)
Dec 07, 2010 24.28 24.54 24.04 24.15 481,905 +0.12(+0.50%)
Dec 06, 2010 23.83 24.07 23.63 24.03 399,661 +0.08(+0.33%)
Dec 03, 2010 23.21 23.99 23.12 23.95 788,010 +0.70(+3.01%)
Dec 02, 2010 22.98 23.30 22.69 23.25 449,837 +0.26(+1.13%)
Dec 01, 2010 22.42 23.08 22.30 22.99 686,585 +0.80(+3.61%)
Nov 30, 2010 22.18 22.31 21.91 22.19 777,525 -0.20(-0.89%)
Nov 29, 2010 22.69 22.74 22.19 22.39 421,338 -0.50(-2.18%)
Nov 26, 2010 22.75 22.96 22.66 22.89 89,679 -0.02(-0.09%)
Nov 24, 2010 22.64 22.91 22.91 22.91 384,531 +0.42(+1.87%)
Nov 23, 2010 22.51 22.66 22.24 22.49 361,707 -0.21(-0.93%)
Nov 22, 2010 22.40 22.76 22.12 22.70 462,455 +0.30(+1.34%)
Nov 19, 2010 22.23 22.50 22.14 22.40 485,862 +0.22(+0.99%)
Nov 18, 2010 21.93 22.38 21.91 22.18 750,380 +0.52(+2.40%)
Nov 17, 2010 21.69 21.77 21.52 21.66 538,326 +0.03(+0.14%)
Nov 16, 2010 22.72 22.78 21.43 21.63 1,088,294 -1.21(-5.30%)
Nov 15, 2010 22.87 23.15 22.75 22.84 703,762 +0.20(+0.88%)
Nov 12, 2010 21.50 22.88 21.44 22.64 2,089,850 +1.81(+8.69%)
Nov 11, 2010 20.83 20.92 20.52 20.83 498,342 -0.29(-1.37%)
Nov 10, 2010 21.20 21.20 20.71 21.12 468,631 -0.01(-0.05%)
Nov 09, 2010 21.19 21.32 20.96 21.13 431,308 -0.06(-0.28%)
Nov 08, 2010 21.02 21.29 20.97 21.19 352,731 +0.02(+0.09%)
Nov 05, 2010 20.69 21.25 20.66 21.17 586,733 +0.46(+2.22%)
Nov 04, 2010 20.50 20.85 20.45 20.71 557,455 +0.42(+2.07%)
Nov 03, 2010 20.17 20.31 19.80 20.29 379,590 +0.13(+0.64%)
Nov 02, 2010 20.14 20.30 19.96 20.16 714,649 +0.19(+0.95%)
Nov 01, 2010 20.02 20.15 19.82 19.97 524,524 -0.02(-0.10%)
Oct 29, 2010 19.72 20.15 19.70 19.99 716,848 +0.16(+0.81%)
Oct 28, 2010 20.14 20.18 19.67 19.83 522,121 -0.24(-1.20%)
Oct 27, 2010 19.53 20.13 19.45 20.07 682,698 +0.16(+0.80%)
Oct 25, 2010 20.41 20.52 19.82 19.91 983,302 -0.42(-2.07%)
Oct 22, 2010 19.72 20.48 19.65 20.33 422,909 +0.63(+3.20%)
Oct 21, 2010 19.88 19.99 19.44 19.70 664,122 -0.14(-0.71%)
Oct 20, 2010 20.04 20.10 19.65 19.84 533,440 -0.18(-0.90%)
Oct 19, 2010 19.86 20.18 19.80 20.02 821,576 -0.11(-0.55%)
Oct 18, 2010 20.06 20.21 19.92 20.13 408,779 +0.07(+0.35%)
Oct 15, 2010 20.30 20.30 19.86 20.06 668,220 +0.06(+0.30%)
Oct 14, 2010 20.07 20.21 19.94 20.00 804,812 -0.16(-0.79%)
Oct 13, 2010 20.36 20.36 19.99 20.16 673,430 -0.13(-0.64%)
Oct 12, 2010 19.88 20.34 19.61 20.29 1,000,269 +0.41(+2.06%)
Oct 11, 2010 19.72 20.04 19.61 19.88 836,580 +0.08(+0.40%)
Oct 08, 2010 19.49 19.90 19.25 19.80 1,048,237 +0.26(+1.33%)
Oct 07, 2010 19.18 19.61 18.96 19.54 1,065,784 +0.41(+2.14%)
Oct 06, 2010 18.93 19.17 18.75 19.13 1,847,563 +0.10(+0.53%)
Oct 05, 2010 18.43 19.18 18.34 19.03 1,424,687 +0.73(+3.99%)
Oct 04, 2010 18.08 18.86 18.08 18.30 3,111,681 +1.19(+6.95%)
Oct 01, 2010 17.28 17.31 16.92 17.11 598,787 -0.01(-0.07%)
Sep 30, 2010 17.41 17.54 17.00 17.12 968,384 -0.16(-0.91%)
Sep 29, 2010 17.40 17.65 17.13 17.28 842,750 -0.23(-1.31%)
Sep 28, 2010 17.22 17.60 16.99 17.51 825,124 +0.37(+2.16%)
Sep 27, 2010 17.39 17.45 17.06 17.14 1,042,346 -0.21(-1.21%)
Sep 24, 2010 16.78 17.35 16.65 17.35 785,768 +0.75(+4.52%)
Sep 23, 2010 16.32 16.77 16.13 16.60 1,002,157 +0.22(+1.34%)
Sep 22, 2010 16.40 16.64 16.20 16.38 915,902 -0.06(-0.36%)
Sep 21, 2010 16.22 16.63 16.04 16.44 810,546 +0.23(+1.42%)
Sep 20, 2010 15.70 16.21 15.57 16.21 666,989 +0.57(+3.64%)
Sep 17, 2010 15.68 15.68 15.28 15.64 1,007,115 +0.10(+0.64%)
Sep 15, 2010 15.40 15.61 15.22 15.54 386,945 +0.10(+0.65%)
Sep 14, 2010 15.26 15.64 15.21 15.44 523,597 +0.08(+0.52%)
Sep 13, 2010 14.67 15.36 14.67 15.36 465,222 +0.86(+5.93%)
Sep 10, 2010 14.75 14.84 14.49 14.50 484,389 -0.21(-1.43%)
Sep 09, 2010 15.00 15.00 14.52 14.71 233,203 -0.06(-0.41%)
Sep 08, 2010 14.78 14.92 14.60 14.77 260,121 +0.01(+0.07%)
Sep 07, 2010 15.20 15.20 14.74 14.76 391,933 -0.48(-3.15%)
Sep 03, 2010 15.10 15.28 14.93 15.24 343,492 +0.31(+2.08%)
Sep 02, 2010 14.55 14.99 14.50 14.93 551,890 +0.36(+2.47%)
Sep 01, 2010 14.22 14.63 14.20 14.57 452,106 +0.56(+4.00%)
Aug 31, 2010 14.12 14.28 13.83 14.01 714,929 -0.16(-1.13%)
Aug 30, 2010 14.55 14.63 14.11 14.17 434,326 -0.39(-2.68%)
Aug 27, 2010 14.36 14.59 13.99 14.56 484,097 +0.29(+2.03%)
Aug 26, 2010 14.37 14.57 14.16 14.27 513,782 -0.06(-0.42%)
Aug 25, 2010 14.00 14.37 13.96 14.33 417,211 +0.23(+1.63%)
Aug 24, 2010 14.20 14.30 13.89 14.10 519,850 -0.25(-1.71%)
Aug 23, 2010 14.39 14.56 14.22 14.35 593,440 +0.02(+0.10%)
Aug 20, 2010 14.41 14.62 14.17 14.33 671,401 -0.15(-1.04%)
Aug 19, 2010 14.79 14.89 14.41 14.48 646,226 -0.37(-2.49%)
Aug 18, 2010 14.92 15.07 14.77 14.85 778,024 -0.13(-0.87%)
Aug 17, 2010 15.03 15.16 14.80 14.98 568,447 +0.08(+0.54%)
Aug 16, 2010 14.98 15.26 14.82 14.90 1,043,234 -0.03(-0.20%)
Aug 13, 2010 15.27 15.44 14.91 14.93 968,334 -0.44(-2.86%)
Aug 12, 2010 15.24 15.43 14.97 15.37 528,080 -0.15(-0.97%)
Aug 11, 2010 15.92 15.92 15.49 15.52 759,169 -0.74(-4.55%)
Aug 10, 2010 16.46 16.48 16.07 16.26 505,083 -0.39(-2.34%)
Aug 09, 2010 16.55 16.71 16.35 16.65 293,808 +0.17(+1.03%)
Aug 06, 2010 16.28 16.56 16.02 16.48 464,893 +0.06(+0.37%)
Aug 05, 2010 16.45 16.67 16.33 16.42 384,161 -0.18(-1.08%)
Aug 04, 2010 16.32 16.74 16.16 16.60 434,024 +0.33(+2.03%)
Aug 03, 2010 16.27 16.50 16.08 16.27 543,697 -0.10(-0.61%)
Aug 02, 2010 16.19 16.50 16.05 16.37 556,187 +0.41(+2.57%)
Jul 30, 2010 15.97 16.18 15.72 15.96 649,052 -0.15(-0.93%)
Jul 29, 2010 16.44 16.52 15.74 16.11 596,331 -0.23(-1.41%)
Jul 28, 2010 16.85 16.89 16.24 16.34 612,561 -0.60(-3.54%)
Jul 27, 2010 16.92 17.20 16.87 16.94 742,441 +0.10(+0.59%)
Jul 26, 2010 16.85 16.88 16.44 16.84 639,891 +0.10(+0.60%)
Jul 23, 2010 15.36 16.79 15.36 16.74 1,381,419 +1.38(+8.98%)
Jul 22, 2010 15.26 15.53 15.22 15.36 1,157,063 +0.27(+1.79%)
Jul 21, 2010 15.55 15.55 15.04 15.09 716,296 -0.39(-2.52%)
Jul 20, 2010 15.31 15.49 14.90 15.48 512,751 -0.07(-0.45%)
Jul 19, 2010 15.15 15.59 15.08 15.55 379,113 +0.42(+2.78%)
Jul 16, 2010 15.61 15.77 15.11 15.13 467,851 -0.62(-3.94%)
Jul 15, 2010 15.70 15.82 15.37 15.75 389,240 +0.07(+0.45%)
Jul 14, 2010 16.01 16.17 15.48 15.68 770,572 -0.37(-2.31%)
Jul 13, 2010 15.74 16.09 15.58 16.05 458,458 +0.53(+3.41%)
Jul 12, 2010 15.53 15.87 15.38 15.52 525,932 -0.02(-0.13%)
Jul 09, 2010 15.13 15.56 15.13 15.54 438,015 +0.39(+2.57%)
Jul 08, 2010 14.96 15.20 14.84 15.15 629,128 +0.31(+2.09%)
Jul 07, 2010 14.19 14.89 14.14 14.84 795,405 +0.75(+5.32%)
Jul 06, 2010 14.51 14.62 14.06 14.09 751,462 -0.11(-0.77%)
Jul 02, 2010 14.78 14.78 13.97 14.20 770,332 -0.43(-2.94%)
Jul 01, 2010 14.66 14.76 14.22 14.63 672,781 +0.00(+0.00%)
Jun 30, 2010 14.87 15.04 14.61 14.63 663,231 -0.21(-1.42%)
Jun 29, 2010 15.38 15.47 14.72 14.84 824,012 -0.60(-3.89%)
Jun 25, 2010 14.98 15.45 14.86 15.44 3,345,464 +0.50(+3.35%)
Jun 24, 2010 15.06 15.20 14.89 14.94 612,725 -0.20(-1.32%)
Jun 23, 2010 15.17 15.38 15.00 15.14 382,284 -0.05(-0.33%)
Jun 22, 2010 15.36 15.71 15.16 15.19 692,809 -0.09(-0.59%)
Jun 21, 2010 15.57 15.76 15.13 15.28 346,450 -0.13(-0.84%)
Jun 18, 2010 15.57 15.65 15.31 15.41 614,719 -0.05(-0.32%)
Jun 17, 2010 15.50 15.53 15.21 15.46 514,233 +0.10(+0.65%)
Jun 16, 2010 15.29 15.64 15.19 15.36 360,761 -0.11(-0.71%)
Jun 15, 2010 14.81 15.54 14.78 15.47 487,329 +0.77(+5.24%)
Jun 14, 2010 14.83 15.05 14.66 14.70 592,025 -0.01(-0.07%)
Jun 11, 2010 14.31 14.73 14.30 14.71 587,843 +0.18(+1.24%)
Jun 10, 2010 14.55 14.69 14.37 14.53 589,762 +0.25(+1.75%)
Jun 09, 2010 14.60 14.89 14.19 14.28 598,525 -0.14(-0.97%)
Jun 08, 2010 14.61 14.62 14.18 14.42 557,965 -0.08(-0.55%)
Jun 07, 2010 15.33 15.41 14.48 14.50 1,117,289 -0.80(-5.23%)
Jun 04, 2010 15.68 15.95 15.29 15.30 960,085 -0.83(-5.15%)
Jun 03, 2010 15.81 16.20 15.73 16.13 773,396 +0.48(+3.07%)
Jun 02, 2010 15.32 15.65 15.16 15.65 790,526 +0.44(+2.89%)
Jun 01, 2010 15.36 15.81 15.21 15.21 611,680 -0.27(-1.74%)
May 28, 2010 15.80 15.75 15.33 15.48 872,511 -0.32(-2.03%)
May 27, 2010 15.60 15.80 15.46 15.80 846,686 +0.56(+3.67%)
May 26, 2010 15.49 15.81 15.13 15.24 535,576 -0.20(-1.30%)
May 25, 2010 15.00 15.47 14.81 15.44 426,199 +0.01(+0.06%)
May 24, 2010 15.53 15.76 15.37 15.43 508,890 -0.16(-1.03%)
May 21, 2010 15.28 15.87 15.15 15.59 877,332 +0.02(+0.11%)
May 20, 2010 15.51 16.09 15.45 15.57 785,839 -0.75(-4.58%)
May 19, 2010 16.18 16.62 15.84 16.32 716,628 +0.07(+0.43%)
May 18, 2010 17.05 17.12 16.05 16.25 986,966 -0.59(-3.50%)
May 17, 2010 16.82 17.00 16.30 16.84 615,147 +0.14(+0.84%)
May 14, 2010 16.97 16.97 16.36 16.70 732,718 -0.42(-2.45%)
May 13, 2010 17.37 17.53 17.01 17.12 823,943 -0.25(-1.44%)
May 12, 2010 16.96 17.38 16.87 17.37 716,813 +0.51(+3.02%)
May 11, 2010 16.76 17.03 16.09 16.86 1,011,427 +0.36(+2.18%)
May 10, 2010 16.13 16.51 16.08 16.50 694,588 +0.90(+5.77%)
May 07, 2010 15.72 16.08 15.17 15.60 1,309,095 -0.27(-1.70%)
May 06, 2010 16.29 16.65 14.91 15.87 604,009 -0.49(-3.00%)
May 05, 2010 16.43 16.75 16.19 16.36 928,345 -0.35(-2.09%)
May 04, 2010 16.90 16.90 16.50 16.71 1,232,308 -0.34(-1.99%)
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.