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, 2012 21.78 21.86 21.40 21.52 451,878 -0.24(-1.10%)
Apr 27, 2012 21.35 21.92 20.96 21.76 656,830 +0.60(+2.84%)
Apr 26, 2012 20.90 21.35 20.46 21.16 776,500 +0.96(+4.75%)
Apr 25, 2012 19.99 20.31 19.90 20.20 285,861 +0.63(+3.22%)
Apr 24, 2012 19.65 20.01 19.45 19.57 411,304 -0.04(-0.20%)
Apr 23, 2012 19.73 19.73 19.29 19.61 376,285 -0.53(-2.63%)
Apr 20, 2012 20.67 20.69 20.08 20.14 359,903 -0.19(-0.93%)
Apr 19, 2012 20.47 20.90 20.07 20.33 414,851 -0.11(-0.54%)
Apr 18, 2012 20.45 20.58 20.26 20.44 339,886 -0.24(-1.16%)
Apr 17, 2012 20.48 20.82 20.41 20.68 356,319 +0.42(+2.07%)
Apr 16, 2012 20.45 20.55 20.15 20.26 391,428 -0.06(-0.30%)
Apr 13, 2012 20.67 20.69 20.18 20.32 323,633 -0.48(-2.31%)
Apr 12, 2012 20.38 20.93 20.38 20.80 267,348 +0.53(+2.61%)
Apr 11, 2012 20.32 20.51 20.11 20.27 396,399 +0.18(+0.90%)
Apr 10, 2012 20.19 20.33 19.70 20.09 611,733 -0.16(-0.79%)
Apr 09, 2012 20.29 20.52 20.11 20.25 471,768 -0.45(-2.17%)
Apr 05, 2012 20.61 20.88 20.57 20.70 588,310 -0.03(-0.14%)
Apr 04, 2012 21.21 21.22 20.47 20.73 888,959 -0.79(-3.67%)
Apr 03, 2012 21.50 21.62 21.30 21.52 436,670 -0.07(-0.32%)
Apr 02, 2012 21.35 21.63 21.08 21.59 419,195 +0.15(+0.70%)
Mar 30, 2012 21.84 21.88 21.35 21.44 462,010 -0.15(-0.69%)
Mar 29, 2012 21.56 21.64 21.18 21.59 349,642 -0.08(-0.37%)
Mar 28, 2012 21.89 21.99 21.32 21.67 268,196 -0.25(-1.14%)
Mar 27, 2012 21.92 22.30 21.85 21.92 288,777 -0.01(-0.05%)
Mar 26, 2012 21.51 22.28 21.51 21.93 416,310 +0.55(+2.57%)
Mar 23, 2012 21.16 21.46 21.00 21.38 242,241 +0.20(+0.94%)
Mar 22, 2012 21.08 21.39 20.91 21.18 313,263 -0.19(-0.89%)
Mar 21, 2012 21.40 21.56 21.15 21.37 308,323 -0.02(-0.09%)
Mar 20, 2012 21.32 21.57 21.23 21.39 353,734 -0.16(-0.74%)
Mar 19, 2012 21.51 21.81 21.28 21.55 269,765 +0.08(+0.37%)
Mar 16, 2012 21.81 21.86 21.42 21.47 616,021 -0.22(-1.01%)
Mar 15, 2012 21.47 21.72 21.14 21.69 389,917 +0.34(+1.59%)
Mar 14, 2012 21.44 21.72 21.27 21.35 466,757 -0.06(-0.28%)
Mar 13, 2012 20.90 21.41 20.82 21.41 524,732 +0.74(+3.58%)
Mar 12, 2012 20.84 20.89 20.45 20.67 289,276 -0.17(-0.82%)
Mar 09, 2012 20.66 20.95 20.48 20.84 379,775 +0.14(+0.68%)
Mar 08, 2012 20.37 20.93 20.06 20.70 662,199 +0.56(+2.78%)
Mar 07, 2012 20.31 20.31 19.90 20.14 724,083 +0.02(+0.10%)
Mar 06, 2012 20.35 20.53 19.93 20.12 540,433 -0.47(-2.28%)
Mar 05, 2012 20.17 20.78 20.00 20.59 827,344 +0.30(+1.48%)
Mar 02, 2012 20.88 21.18 20.27 20.29 478,586 -0.56(-2.69%)
Mar 01, 2012 21.12 21.30 20.85 20.85 521,221 -0.07(-0.33%)
Feb 29, 2012 21.47 21.63 20.92 20.92 481,968 -0.47(-2.20%)
Feb 28, 2012 21.19 21.57 21.18 21.39 354,604 +0.17(+0.80%)
Feb 27, 2012 20.96 21.44 20.43 21.22 388,673 +0.00(+0.00%)
Feb 24, 2012 21.49 21.61 21.22 21.22 256,095 -0.24(-1.12%)
Feb 23, 2012 21.25 21.64 21.14 21.46 459,324 +0.19(+0.89%)
Feb 22, 2012 21.61 21.61 21.23 21.27 695,591 -0.27(-1.25%)
Feb 21, 2012 21.61 22.15 21.41 21.54 701,431 +0.03(+0.14%)
Feb 17, 2012 21.91 21.93 21.40 21.51 315,469 -0.24(-1.10%)
Feb 16, 2012 21.14 21.77 21.04 21.75 539,275 +0.71(+3.37%)
Feb 15, 2012 21.50 21.54 20.96 21.04 430,500 -0.30(-1.41%)
Feb 14, 2012 21.53 21.55 21.15 21.34 502,085 -0.27(-1.25%)
Feb 13, 2012 21.80 21.89 21.36 21.61 539,110 +0.01(+0.05%)
Feb 10, 2012 21.54 21.68 21.27 21.60 480,837 -0.28(-1.28%)
Feb 09, 2012 21.88 22.25 21.17 21.88 649,152 +0.15(+0.69%)
Feb 08, 2012 21.38 21.85 21.14 21.73 449,778 +0.39(+1.83%)
Feb 07, 2012 21.15 21.42 20.84 21.34 582,411 +0.26(+1.23%)
Feb 06, 2012 21.42 21.42 20.98 21.08 360,471 -0.46(-2.14%)
Feb 03, 2012 21.00 21.61 20.94 21.54 756,844 +0.94(+4.56%)
Feb 02, 2012 20.49 20.78 20.30 20.60 479,114 +0.24(+1.18%)
Feb 01, 2012 19.91 20.41 19.73 20.36 787,771 +0.58(+2.93%)
Jan 31, 2012 19.85 19.93 19.56 19.78 426,424 +0.03(+0.15%)
Jan 30, 2012 19.65 19.87 19.16 19.75 530,042 -0.05(-0.28%)
Jan 27, 2012 18.60 20.57 17.95 19.80 1,498,231 -0.57(-2.82%)
Jan 26, 2012 20.86 21.00 20.29 20.38 1,032,245 -0.44(-2.11%)
Jan 25, 2012 20.91 20.92 20.54 20.82 725,881 -0.11(-0.53%)
Jan 24, 2012 20.19 21.00 20.19 20.93 699,988 +0.61(+3.00%)
Jan 23, 2012 20.13 20.49 20.08 20.32 311,601 +0.10(+0.49%)
Jan 20, 2012 19.76 20.31 19.59 20.22 626,451 +0.39(+1.97%)
Jan 19, 2012 19.66 20.43 19.43 19.83 701,478 +0.26(+1.33%)
Jan 18, 2012 18.45 19.62 18.45 19.57 780,239 +1.23(+6.71%)
Jan 17, 2012 18.27 18.66 18.12 18.34 401,730 +0.25(+1.38%)
Jan 13, 2012 18.31 18.36 17.84 18.09 519,835 -0.52(-2.79%)
Jan 12, 2012 18.18 18.65 18.10 18.61 370,640 +0.45(+2.48%)
Jan 11, 2012 17.90 18.16 17.80 18.16 265,390 +0.12(+0.67%)
Jan 10, 2012 18.04 18.17 17.92 18.04 246,440 +0.22(+1.23%)
Jan 09, 2012 17.37 17.96 17.37 17.82 385,404 +0.31(+1.77%)
Jan 06, 2012 17.44 17.67 17.28 17.51 413,482 +0.10(+0.57%)
Jan 05, 2012 16.79 17.42 16.68 17.41 581,379 +0.54(+3.20%)
Jan 04, 2012 16.81 16.96 16.59 16.87 291,559 +0.12(+0.72%)
Dec 30, 2011 16.87 16.91 16.58 16.75 288,316 -0.12(-0.71%)
Dec 29, 2011 16.73 16.98 16.51 16.87 229,776 +0.22(+1.32%)
Dec 28, 2011 17.20 17.20 16.63 16.65 285,972 -0.60(-3.48%)
Dec 27, 2011 17.25 17.43 16.95 17.25 269,162 -0.09(-0.52%)
Dec 23, 2011 17.42 17.50 17.17 17.34 183,646 +0.46(+2.73%)
Dec 21, 2011 17.06 17.36 16.40 16.88 313,472 -0.18(-1.06%)
Dec 20, 2011 16.26 17.09 16.12 17.06 537,695 +1.18(+7.43%)
Dec 19, 2011 16.39 16.41 15.84 15.88 324,311 -0.35(-2.16%)
Dec 16, 2011 16.34 16.71 16.16 16.23 1,117,857 -0.01(-0.06%)
Dec 15, 2011 16.47 16.50 16.01 16.24 621,470 -0.04(-0.25%)
Dec 14, 2011 16.58 16.76 16.27 16.28 510,423 -0.40(-2.40%)
Dec 13, 2011 17.42 17.68 16.58 16.68 406,556 -0.58(-3.36%)
Dec 12, 2011 17.81 17.83 16.97 17.26 546,445 -0.74(-4.11%)
Dec 09, 2011 17.44 18.21 16.90 18.00 583,842 +0.44(+2.51%)
Dec 08, 2011 17.95 18.09 17.49 17.56 908,103 -0.66(-3.62%)
Dec 07, 2011 18.17 18.30 17.75 18.22 520,992 -0.11(-0.60%)
Dec 06, 2011 18.16 18.55 18.10 18.33 558,550 +0.14(+0.77%)
Dec 05, 2011 18.19 18.36 17.88 18.19 631,056 +0.14(+0.78%)
Dec 02, 2011 18.24 18.34 17.94 18.05 404,066 +0.10(+0.56%)
Dec 01, 2011 17.70 18.00 17.18 17.95 749,262 +0.19(+1.07%)
Nov 30, 2011 16.52 17.78 16.52 17.76 953,706 +1.80(+11.28%)
Nov 29, 2011 16.31 16.36 15.90 15.96 303,100 -0.31(-1.91%)
Nov 28, 2011 16.27 16.50 15.98 16.27 692,472 +0.68(+4.36%)
Nov 25, 2011 15.84 15.96 15.50 15.59 317,512 -0.37(-2.32%)
Nov 23, 2011 16.37 16.57 15.93 15.96 400,288 -0.59(-3.56%)
Nov 22, 2011 17.00 17.13 16.54 16.55 440,796 -0.50(-2.93%)
Nov 21, 2011 17.26 17.36 16.99 17.05 623,471 -0.56(-3.18%)
Nov 18, 2011 17.75 17.88 17.53 17.61 464,828 -0.13(-0.73%)
Nov 17, 2011 18.11 18.54 17.51 17.74 568,086 -0.45(-2.47%)
Nov 16, 2011 17.79 18.75 17.79 18.19 1,088,882 +0.21(+1.17%)
Nov 15, 2011 17.68 18.15 17.56 17.98 733,456 +0.11(+0.62%)
Nov 14, 2011 17.98 18.08 17.66 17.87 640,376 -0.13(-0.72%)
Nov 11, 2011 17.94 18.24 17.31 18.00 1,197,371 +0.75(+4.35%)
Nov 10, 2011 17.53 17.97 17.02 17.25 984,254 -0.07(-0.40%)
Nov 09, 2011 17.81 18.33 17.29 17.32 735,970 -1.05(-5.72%)
Nov 08, 2011 18.51 18.65 17.97 18.37 526,779 +0.01(+0.05%)
Nov 07, 2011 18.48 18.49 17.93 18.36 324,681 -0.13(-0.70%)
Nov 04, 2011 18.51 18.65 18.36 18.49 513,032 -0.18(-0.96%)
Nov 03, 2011 18.22 18.77 17.84 18.67 471,007 +0.71(+3.95%)
Nov 02, 2011 17.71 18.06 17.56 17.96 546,563 +0.35(+1.99%)
Nov 01, 2011 17.70 18.37 17.51 17.61 515,215 -0.85(-4.60%)
Oct 31, 2011 18.80 19.06 18.41 18.46 338,367 -0.70(-3.65%)
Oct 28, 2011 19.12 19.33 18.98 19.16 368,490 +0.00(+0.00%)
Oct 27, 2011 18.62 19.34 18.04 19.16 786,704 +1.17(+6.50%)
Oct 26, 2011 17.85 18.13 17.14 17.99 904,659 +0.35(+1.98%)
Oct 25, 2011 18.26 18.45 17.59 17.64 441,100 -0.82(-4.44%)
Oct 24, 2011 17.92 18.60 17.63 18.46 413,823 +0.67(+3.77%)
Oct 21, 2011 17.67 17.89 17.40 17.79 375,628 +0.51(+2.95%)
Oct 20, 2011 17.41 17.46 16.79 17.28 238,285 -0.18(-1.03%)
Oct 19, 2011 17.81 17.89 17.37 17.46 540,697 -0.37(-2.08%)
Oct 18, 2011 17.43 17.92 17.11 17.83 750,793 +0.49(+2.83%)
Oct 17, 2011 18.27 18.27 17.26 17.34 609,184 -1.05(-5.71%)
Oct 14, 2011 18.47 18.50 18.08 18.39 277,666 +0.15(+0.82%)
Oct 13, 2011 17.74 18.25 17.72 18.24 384,098 +0.30(+1.67%)
Oct 12, 2011 17.81 18.20 17.77 17.94 517,182 +0.31(+1.76%)
Oct 11, 2011 17.49 17.69 17.15 17.63 447,268 -0.02(-0.11%)
Oct 10, 2011 17.26 17.71 17.15 17.65 383,129 +0.77(+4.56%)
Oct 07, 2011 17.20 17.32 16.60 16.88 471,989 -0.23(-1.34%)
Oct 06, 2011 16.90 17.14 16.57 17.11 494,170 +0.26(+1.54%)
Oct 05, 2011 16.46 16.99 16.22 16.85 536,830 +0.31(+1.87%)
Oct 04, 2011 14.82 16.64 14.82 16.54 950,425 +1.55(+10.34%)
Oct 03, 2011 15.78 16.00 14.83 14.99 805,020 -0.99(-6.20%)
Sep 30, 2011 16.42 16.47 15.80 15.98 911,655 -0.73(-4.37%)
Sep 29, 2011 17.19 17.21 16.24 16.71 602,839 -0.13(-0.77%)
Sep 28, 2011 17.38 17.51 16.84 16.84 575,486 -0.56(-3.22%)
Sep 27, 2011 17.76 18.07 17.21 17.40 875,582 +0.10(+0.58%)
Sep 26, 2011 17.17 17.36 16.60 17.30 757,374 +0.22(+1.29%)
Sep 23, 2011 16.49 17.13 16.27 17.08 827,178 +0.53(+3.20%)
Sep 22, 2011 15.99 16.65 15.66 16.55 1,567,382 -0.13(-0.78%)
Sep 21, 2011 16.68 17.29 16.62 16.68 987,683 +0.01(+0.06%)
Sep 20, 2011 16.85 17.15 16.63 16.67 613,709 -0.18(-1.07%)
Sep 19, 2011 16.88 17.14 16.50 16.85 366,261 -0.34(-1.98%)
Sep 16, 2011 17.79 17.79 17.08 17.19 612,318 -0.56(-3.15%)
Sep 15, 2011 17.11 17.75 16.93 17.75 610,605 +0.86(+5.09%)
Sep 14, 2011 16.44 17.21 16.25 16.89 407,982 +0.57(+3.49%)
Sep 13, 2011 16.08 16.56 15.94 16.32 363,639 +0.30(+1.87%)
Sep 12, 2011 15.64 16.36 15.58 16.02 421,369 +0.12(+0.75%)
Sep 09, 2011 15.99 16.33 15.55 15.90 791,919 -0.31(-1.91%)
Sep 08, 2011 15.48 16.42 15.40 16.21 916,631 +0.68(+4.38%)
Sep 07, 2011 15.03 15.70 15.03 15.53 518,026 +0.75(+5.07%)
Sep 06, 2011 14.64 14.95 14.49 14.78 474,095 -0.29(-1.92%)
Sep 02, 2011 15.13 15.56 15.03 15.07 586,848 -0.39(-2.52%)
Sep 01, 2011 15.71 16.42 15.39 15.46 775,820 -0.07(-0.45%)
Aug 31, 2011 15.59 15.98 15.37 15.53 586,285 -0.04(-0.26%)
Aug 30, 2011 15.61 15.72 15.26 15.57 1,033,323 -0.22(-1.39%)
Aug 29, 2011 15.53 15.81 15.35 15.79 744,978 +0.42(+2.73%)
Aug 26, 2011 15.07 15.40 14.75 15.37 455,299 +0.21(+1.39%)
Aug 25, 2011 16.03 16.15 15.08 15.16 553,620 -0.78(-4.89%)
Aug 24, 2011 15.85 16.06 15.69 15.94 364,627 +0.00(+0.00%)
Aug 23, 2011 15.03 16.09 14.97 15.94 815,090 +1.01(+6.76%)
Aug 22, 2011 15.37 15.56 14.84 14.93 423,422 -0.07(-0.47%)
Aug 19, 2011 15.10 15.47 14.82 15.00 551,692 -0.30(-1.99%)
Aug 18, 2011 16.44 16.44 15.16 15.30 796,052 -1.68(-9.92%)
Aug 17, 2011 16.96 17.31 16.84 16.99 593,008 +0.08(+0.47%)
Aug 16, 2011 17.03 17.13 16.71 16.91 473,757 -0.27(-1.57%)
Aug 15, 2011 17.11 17.23 16.78 17.18 386,337 +0.18(+1.06%)
Aug 12, 2011 17.03 17.21 16.37 17.00 576,169 +0.12(+0.71%)
Aug 11, 2011 15.79 17.11 15.56 16.88 1,265,495 +1.14(+7.24%)
Aug 10, 2011 15.80 16.33 15.47 15.74 1,356,873 -0.63(-3.85%)
Aug 09, 2011 16.77 17.01 15.06 16.37 1,899,086 +0.17(+1.05%)
Aug 08, 2011 17.07 17.58 16.19 16.20 1,159,010 -1.38(-7.85%)
Aug 05, 2011 18.37 18.44 17.23 17.58 1,125,698 -0.58(-3.19%)
Aug 04, 2011 19.07 19.10 18.15 18.16 544,494 -1.20(-6.20%)
Aug 03, 2011 19.33 19.56 18.73 19.36 438,794 +0.07(+0.36%)
Aug 02, 2011 19.81 19.99 19.28 19.29 522,265 -0.70(-3.50%)
Aug 01, 2011 20.24 20.51 19.76 19.99 842,926 +0.14(+0.71%)
Jul 29, 2011 20.11 20.85 18.67 19.85 1,349,835 +0.64(+3.33%)
Jul 28, 2011 19.73 19.73 19.14 19.21 526,577 -0.34(-1.74%)
Jul 27, 2011 20.01 20.08 19.43 19.55 711,504 -0.65(-3.24%)
Jul 26, 2011 20.38 20.51 20.14 20.20 251,414 -0.09(-0.42%)
Jul 25, 2011 20.53 20.89 20.26 20.29 426,787 -0.52(-2.50%)
Jul 22, 2011 20.77 20.87 20.22 20.81 423,374 +0.50(+2.46%)
Jul 21, 2011 19.87 20.33 19.75 20.31 759,334 +0.39(+1.96%)
Jul 20, 2011 20.21 20.94 19.70 19.92 972,442 -0.02(-0.10%)
Jul 19, 2011 19.32 19.96 19.32 19.94 526,588 +0.77(+4.02%)
Jul 18, 2011 19.50 19.58 18.89 19.17 548,183 -0.44(-2.24%)
Jul 15, 2011 19.69 19.75 19.30 19.61 735,731 -0.03(-0.15%)
Jul 14, 2011 20.13 20.37 19.60 19.64 534,261 -0.54(-2.68%)
Jul 13, 2011 20.37 20.71 20.09 20.18 554,281 +0.05(+0.25%)
Jul 12, 2011 21.06 21.06 20.05 20.13 725,227 -1.10(-5.18%)
Jul 11, 2011 21.57 22.01 21.14 21.23 961,434 +0.36(+1.72%)
Jul 08, 2011 20.68 20.97 20.65 20.87 673,905 -0.08(-0.38%)
Jul 07, 2011 20.64 20.96 20.52 20.95 487,036 +0.47(+2.29%)
Jul 06, 2011 20.44 20.61 20.29 20.48 211,912 +0.06(+0.29%)
Jul 05, 2011 20.52 20.58 20.26 20.42 301,618 -0.02(-0.12%)
Jul 01, 2011 20.58 20.77 20.25 20.45 539,682 -0.05(-0.27%)
Jun 30, 2011 20.09 20.57 20.09 20.50 409,100 +0.52(+2.60%)
Jun 29, 2011 19.83 20.19 19.57 19.98 630,971 +0.22(+1.11%)
Jun 28, 2011 19.68 19.87 19.56 19.76 732,162 +0.09(+0.46%)
Jun 27, 2011 19.73 20.11 19.55 19.67 753,561 -0.05(-0.25%)
Jun 24, 2011 20.00 20.15 19.67 19.72 2,032,022 -0.28(-1.40%)
Jun 23, 2011 19.70 20.09 19.60 20.00 537,571 +0.08(+0.40%)
Jun 22, 2011 20.04 20.21 19.87 19.92 431,676 -0.28(-1.39%)
Jun 21, 2011 20.14 20.45 20.03 20.20 551,890 +0.18(+0.90%)
Jun 20, 2011 20.02 20.32 19.91 20.02 490,658 -0.21(-1.04%)
Jun 17, 2011 20.21 20.30 19.98 20.23 738,196 +0.15(+0.75%)
Jun 16, 2011 20.20 20.33 19.86 20.08 481,210 -0.14(-0.69%)
Jun 15, 2011 20.22 20.74 20.04 20.22 480,099 -0.28(-1.37%)
Jun 14, 2011 20.07 20.63 20.07 20.50 413,209 +0.67(+3.38%)
Jun 13, 2011 20.10 20.13 19.72 19.83 361,547 -0.23(-1.15%)
Jun 10, 2011 20.12 20.28 19.97 20.06 555,515 -0.21(-1.04%)
Jun 09, 2011 20.26 20.54 20.01 20.27 335,250 +0.12(+0.60%)
Jun 08, 2011 20.48 20.51 20.00 20.15 630,208 -0.47(-2.28%)
Jun 07, 2011 21.08 21.08 20.50 20.62 326,277 +0.03(+0.15%)
Jun 06, 2011 20.80 20.90 20.50 20.59 474,321 -0.26(-1.25%)
Jun 03, 2011 20.93 21.28 20.82 20.85 376,322 -0.04(-0.19%)
May 24, 2011 21.22 21.35 20.86 20.89 736,360 -0.35(-1.65%)
May 23, 2011 21.60 21.66 21.22 21.24 516,872 -0.81(-3.67%)
May 20, 2011 21.97 22.42 21.69 22.05 1,348,438 -0.12(-0.54%)
May 19, 2011 23.07 23.07 21.79 22.17 1,635,761 -0.69(-3.02%)
May 18, 2011 22.54 22.99 22.49 22.86 385,289 +0.33(+1.46%)
May 17, 2011 22.53 22.63 22.23 22.53 336,762 -0.07(-0.31%)
May 16, 2011 23.03 23.17 22.56 22.60 490,104 -0.50(-2.19%)
May 13, 2011 23.60 23.60 22.99 23.11 698,829 -0.52(-2.22%)
May 12, 2011 23.23 23.69 23.08 23.63 284,770 +0.23(+0.98%)
May 11, 2011 23.48 23.59 22.98 23.40 448,504 -0.12(-0.51%)
May 10, 2011 23.31 23.56 23.25 23.52 320,792 +0.26(+1.12%)
May 09, 2011 22.93 23.31 22.77 23.26 288,446 +0.23(+1.00%)
May 06, 2011 23.26 23.40 22.90 23.03 239,608 +0.08(+0.35%)
May 05, 2011 22.68 23.26 22.66 22.95 760,683 +0.05(+0.22%)
May 04, 2011 22.88 22.98 22.30 22.90 531,455 +0.14(+0.62%)
May 03, 2011 23.44 23.53 22.56 22.76 563,538 -0.89(-3.76%)
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.