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, 2013 20.89 20.91 20.70 20.80 0 -0.03(-0.14%)
Apr 29, 2013 21.10 21.20 20.78 20.83 494,410 -0.13(-0.62%)
Apr 26, 2013 22.84 21.30 19.92 20.96 1,069,642 +1.04(+5.22%)
Apr 25, 2013 19.89 20.14 19.59 19.92 0 +0.04(+0.20%)
Apr 24, 2013 19.98 20.16 19.74 19.88 503,418 -0.19(-0.95%)
Apr 23, 2013 19.98 20.30 19.73 20.07 453,577 +0.30(+1.54%)
Apr 22, 2013 19.40 19.84 18.99 19.77 542,068 +0.32(+1.67%)
Apr 19, 2013 19.25 19.49 18.96 19.44 307,181 +0.17(+0.88%)
Apr 18, 2013 20.02 20.15 19.20 19.27 461,042 -0.66(-3.31%)
Apr 17, 2013 20.60 20.60 19.66 19.93 480,522 -0.84(-4.04%)
Apr 16, 2013 20.58 20.94 20.33 20.77 450,072 +0.40(+1.96%)
Apr 15, 2013 20.65 20.77 20.23 20.37 748,572 -0.39(-1.88%)
Apr 12, 2013 20.72 20.84 20.28 20.76 640,905 -0.09(-0.43%)
Apr 11, 2013 20.70 21.02 20.65 20.85 832,738 +0.07(+0.34%)
Apr 10, 2013 20.69 20.92 20.61 20.78 1,021,415 +0.16(+0.78%)
Apr 09, 2013 21.00 21.11 20.61 20.62 622,714 -0.39(-1.86%)
Apr 08, 2013 21.09 21.10 20.62 21.01 356,214 -0.06(-0.28%)
Apr 05, 2013 20.80 21.15 20.66 21.07 368,983 -0.14(-0.66%)
Apr 04, 2013 20.95 21.30 20.77 21.21 499,252 +0.25(+1.19%)
Apr 03, 2013 21.87 21.90 20.91 20.96 642,229 -0.80(-3.68%)
Apr 02, 2013 22.73 22.73 21.73 21.76 555,608 -0.81(-3.59%)
Apr 01, 2013 23.20 23.24 22.44 22.57 464,088 -0.60(-2.59%)
Mar 28, 2013 22.91 23.28 22.76 23.17 488,955 +0.32(+1.40%)
Mar 27, 2013 22.55 22.90 22.39 22.85 314,591 +0.11(+0.48%)
Mar 26, 2013 22.59 22.78 22.21 22.74 329,589 +0.31(+1.38%)
Mar 25, 2013 22.28 22.57 22.19 22.43 443,113 +0.22(+0.99%)
Mar 22, 2013 22.03 22.22 21.85 22.21 235,548 +0.26(+1.18%)
Mar 21, 2013 22.24 22.35 21.90 21.95 525,681 -0.55(-2.44%)
Mar 20, 2013 22.30 22.50 22.12 22.50 221,059 +0.32(+1.44%)
Mar 19, 2013 22.19 22.43 21.83 22.18 371,021 +0.03(+0.14%)
Mar 18, 2013 21.93 22.23 21.73 22.15 365,047 +0.07(+0.32%)
Mar 15, 2013 22.22 22.22 21.84 22.08 652,444 -0.08(-0.36%)
Mar 14, 2013 22.19 22.24 22.02 22.16 389,079 +0.09(+0.41%)
Mar 13, 2013 21.88 22.16 21.75 22.07 268,910 +0.22(+1.01%)
Mar 12, 2013 21.76 21.97 21.70 21.85 372,020 -0.01(-0.05%)
Mar 11, 2013 21.73 21.88 21.63 21.86 272,194 +0.00(+0.00%)
Mar 08, 2013 21.72 21.86 21.44 21.86 492,371 +0.35(+1.63%)
Mar 07, 2013 20.86 21.52 20.85 21.51 477,071 +0.71(+3.41%)
Mar 06, 2013 20.58 20.89 20.34 20.80 411,507 +0.34(+1.66%)
Mar 05, 2013 20.28 20.61 20.04 20.46 891,264 +0.29(+1.44%)
Mar 04, 2013 20.35 20.46 19.99 20.17 1,042,869 -0.14(-0.69%)
Mar 01, 2013 20.36 20.43 19.98 20.31 732,250 -0.32(-1.55%)
Feb 28, 2013 20.55 20.69 20.36 20.63 501,510 +0.18(+0.88%)
Feb 27, 2013 20.45 20.63 20.35 20.45 494,799 +0.02(+0.10%)
Feb 26, 2013 20.46 20.82 20.37 20.43 500,079 +0.02(+0.10%)
Feb 25, 2013 20.99 21.04 20.37 20.41 458,220 -0.46(-2.20%)
Feb 22, 2013 20.98 21.10 20.65 20.87 366,936 +0.07(+0.34%)
Feb 21, 2013 21.22 21.22 20.57 20.80 369,870 -0.46(-2.16%)
Feb 20, 2013 21.73 21.94 21.26 21.26 422,916 -0.49(-2.25%)
Feb 19, 2013 21.46 21.78 21.17 21.75 362,969 +0.30(+1.40%)
Feb 15, 2013 21.71 21.71 21.42 21.45 405,296 -0.13(-0.60%)
Feb 14, 2013 21.37 21.74 21.28 21.58 367,495 +0.19(+0.89%)
Feb 13, 2013 21.47 21.54 21.11 21.39 294,336 -0.08(-0.37%)
Feb 12, 2013 21.16 21.53 21.15 21.47 323,304 +0.28(+1.32%)
Feb 11, 2013 20.96 21.23 20.90 21.19 206,730 +0.20(+0.95%)
Feb 08, 2013 20.99 21.42 20.72 20.99 488,474 +0.08(+0.38%)
Feb 07, 2013 21.00 21.16 20.56 20.91 299,255 -0.09(-0.43%)
Feb 06, 2013 20.83 21.07 20.81 21.00 334,224 +0.27(+1.30%)
Feb 04, 2013 20.97 21.40 20.66 20.73 455,441 -0.43(-2.03%)
Feb 01, 2013 21.02 21.25 21.02 21.16 306,824 +0.24(+1.15%)
Jan 31, 2013 20.89 21.19 20.77 20.92 566,055 +0.09(+0.43%)
Jan 30, 2013 20.70 21.03 20.65 20.83 721,811 +0.03(+0.14%)
Jan 29, 2013 20.60 20.90 20.51 20.80 824,093 +0.14(+0.68%)
Jan 28, 2013 20.24 20.77 20.16 20.66 560,475 +0.41(+2.02%)
Jan 25, 2013 19.18 20.54 19.00 20.25 1,098,592 +0.01(+0.05%)
Jan 24, 2013 19.77 20.53 19.76 20.24 497,720 +0.17(+0.85%)
Jan 23, 2013 20.08 20.22 20.01 20.07 586,906 +0.00(+0.02%)
Jan 22, 2013 20.17 20.40 20.02 20.07 1,202,064 -0.13(-0.67%)
Jan 18, 2013 20.44 20.44 20.15 20.20 1,452,215 -0.31(-1.51%)
Jan 17, 2013 20.78 20.84 20.46 20.51 870,147 -0.13(-0.63%)
Jan 16, 2013 20.74 20.93 20.62 20.64 758,837 -0.11(-0.55%)
Jan 15, 2013 20.85 20.98 19.57 20.75 392,951 -0.30(-1.40%)
Jan 14, 2013 21.00 21.20 20.80 21.05 335,695 -0.03(-0.14%)
Jan 11, 2013 21.52 21.52 21.01 21.08 522,300 -0.41(-1.91%)
Jan 10, 2013 21.38 21.60 21.08 21.49 283,003 +0.16(+0.75%)
Jan 09, 2013 21.28 21.45 20.96 21.33 301,225 +0.10(+0.47%)
Jan 08, 2013 21.55 21.74 21.03 21.23 251,461 -0.36(-1.67%)
Jan 07, 2013 21.52 21.59 21.39 21.59 263,949 -0.15(-0.69%)
Jan 04, 2013 21.88 21.88 21.58 21.74 361,887 +0.00(+0.00%)
Jan 03, 2013 21.87 21.92 21.66 21.74 302,128 -0.14(-0.64%)
Jan 02, 2013 21.45 21.90 21.04 21.88 866,566 +0.84(+3.99%)
Dec 31, 2012 20.52 21.08 20.35 21.04 383,505 +0.53(+2.58%)
Dec 28, 2012 20.52 20.82 20.27 20.51 178,585 -0.19(-0.92%)
Dec 27, 2012 20.66 20.78 20.24 20.70 218,033 +0.05(+0.24%)
Dec 26, 2012 20.78 20.97 20.59 20.65 286,957 -0.11(-0.53%)
Dec 24, 2012 20.88 20.88 20.60 20.76 138,168 -0.12(-0.57%)
Dec 21, 2012 20.66 20.89 20.33 20.88 1,204,900 -0.05(-0.24%)
Dec 20, 2012 20.85 20.98 20.66 20.93 442,332 +0.04(+0.19%)
Dec 19, 2012 20.94 21.12 20.79 20.89 517,578 -0.07(-0.33%)
Dec 18, 2012 20.73 20.96 20.39 20.96 555,174 +0.36(+1.75%)
Dec 17, 2012 20.34 20.62 20.26 20.60 382,362 +0.35(+1.73%)
Dec 14, 2012 20.18 20.50 19.99 20.25 253,710 -0.06(-0.30%)
Dec 13, 2012 20.56 20.90 20.14 20.31 417,427 -0.26(-1.26%)
Dec 12, 2012 20.71 21.02 20.42 20.57 1,149,103 -0.09(-0.44%)
Dec 11, 2012 20.33 20.67 20.15 20.66 408,161 +0.51(+2.53%)
Dec 10, 2012 19.60 20.15 19.55 20.15 349,475 +0.54(+2.75%)
Dec 07, 2012 20.15 20.19 19.57 19.61 400,116 -0.40(-2.00%)
Dec 06, 2012 19.98 20.24 19.89 20.01 349,406 +0.00(+0.00%)
Dec 05, 2012 19.66 20.11 19.59 20.01 441,124 +0.29(+1.47%)
Dec 04, 2012 19.47 19.74 19.21 19.72 437,299 +0.58(+3.03%)
Nov 30, 2012 19.19 19.53 19.11 19.14 649,759 -0.07(-0.36%)
Nov 29, 2012 18.50 19.21 18.33 19.21 409,575 +0.83(+4.52%)
Nov 28, 2012 18.23 18.38 17.67 18.38 408,346 +0.07(+0.38%)
Nov 27, 2012 18.37 18.54 18.21 18.31 367,959 -0.07(-0.38%)
Nov 26, 2012 18.28 18.54 18.23 18.38 318,414 +0.03(+0.16%)
Nov 23, 2012 18.10 18.37 18.01 18.35 126,887 +0.37(+2.06%)
Nov 21, 2012 18.00 18.19 17.81 17.98 179,093 +0.03(+0.17%)
Nov 20, 2012 17.98 18.74 17.82 17.95 751,477 -0.11(-0.61%)
Nov 19, 2012 17.76 18.19 17.66 18.06 403,135 +0.55(+3.14%)
Nov 16, 2012 17.73 17.87 17.14 17.51 418,175 -0.27(-1.52%)
Nov 15, 2012 17.69 18.10 17.49 17.78 847,673 +0.13(+0.74%)
Nov 14, 2012 17.85 18.00 17.46 17.65 618,941 -0.07(-0.40%)
Nov 13, 2012 17.48 17.90 17.13 17.72 900,636 +0.04(+0.23%)
Nov 12, 2012 17.82 17.82 17.29 17.68 386,506 -0.09(-0.51%)
Nov 09, 2012 17.99 18.36 17.12 17.77 1,467,484 -0.85(-4.57%)
Nov 08, 2012 18.68 19.02 18.27 18.62 866,099 -0.03(-0.15%)
Nov 07, 2012 19.55 19.63 18.52 18.65 757,683 -1.24(-6.23%)
Nov 06, 2012 19.91 20.13 19.82 19.89 444,580 -0.19(-0.95%)
Nov 05, 2012 19.28 20.18 19.24 20.08 348,996 +0.77(+3.99%)
Nov 02, 2012 19.92 19.94 19.28 19.31 276,225 -0.58(-2.92%)
Nov 01, 2012 19.18 19.99 19.03 19.89 371,826 +0.69(+3.59%)
Oct 31, 2012 19.14 19.34 18.93 19.20 300,180 +0.04(+0.21%)
Oct 26, 2012 19.10 19.16 19.16 19.16 373,500 +0.01(+0.05%)
Oct 25, 2012 19.04 19.17 18.90 19.15 336,369 +0.27(+1.43%)
Oct 24, 2012 18.97 19.07 18.80 18.88 273,535 +0.08(+0.43%)
Oct 23, 2012 18.28 19.02 18.19 18.80 456,010 +0.27(+1.46%)
Oct 19, 2012 18.82 18.82 18.14 18.53 660,382 -0.49(-2.58%)
Oct 18, 2012 19.04 19.24 18.92 19.02 733,292 -0.10(-0.52%)
Oct 17, 2012 18.39 19.17 18.34 19.12 488,107 +0.66(+3.58%)
Oct 16, 2012 18.31 18.52 18.10 18.46 475,499 +0.25(+1.37%)
Oct 15, 2012 18.04 18.22 17.85 18.21 208,599 +0.28(+1.56%)
Oct 12, 2012 18.23 18.34 17.84 17.93 249,760 -0.27(-1.48%)
Oct 11, 2012 18.47 18.52 18.16 18.20 242,511 -0.03(-0.16%)
Oct 10, 2012 18.35 18.46 18.08 18.23 462,336 -0.03(-0.16%)
Oct 09, 2012 18.77 18.77 18.23 18.26 521,218 -0.54(-2.87%)
Oct 08, 2012 18.94 19.03 18.68 18.80 234,493 -0.20(-1.05%)
Oct 05, 2012 19.61 19.85 18.99 19.00 591,418 -0.55(-2.81%)
Oct 04, 2012 19.56 19.64 19.31 19.55 458,026 +0.16(+0.83%)
Oct 03, 2012 19.28 19.44 19.00 19.39 358,498 +0.21(+1.09%)
Oct 02, 2012 19.51 19.58 18.98 19.18 570,886 -0.28(-1.44%)
Oct 01, 2012 20.12 20.12 19.37 19.46 501,463 -0.61(-3.04%)
Sep 28, 2012 20.30 20.52 20.01 20.07 253,139 -0.39(-1.91%)
Sep 27, 2012 19.80 20.60 19.80 20.46 600,867 +0.57(+2.87%)
Sep 26, 2012 20.42 20.42 19.71 19.89 403,661 -0.54(-2.64%)
Sep 25, 2012 21.16 21.43 20.39 20.43 366,915 -0.71(-3.36%)
Sep 24, 2012 21.03 21.37 20.86 21.14 359,607 -0.02(-0.09%)
Sep 21, 2012 21.70 21.70 21.14 21.16 554,264 -0.22(-1.03%)
Sep 20, 2012 21.40 21.61 21.32 21.38 255,682 -0.26(-1.20%)
Sep 19, 2012 21.77 21.81 21.50 21.64 376,473 -0.10(-0.46%)
Sep 18, 2012 21.47 21.82 21.45 21.74 330,990 +0.09(+0.42%)
Sep 17, 2012 21.79 21.79 21.36 21.65 357,728 -0.19(-0.87%)
Sep 14, 2012 20.75 21.84 20.64 21.84 1,229,093 +1.22(+5.92%)
Sep 13, 2012 20.73 20.75 20.45 20.62 393,669 -0.01(-0.05%)
Sep 12, 2012 20.55 20.75 20.36 20.63 231,200 +0.07(+0.34%)
Sep 11, 2012 20.48 20.67 20.32 20.56 355,811 +0.13(+0.64%)
Sep 10, 2012 20.47 20.58 20.35 20.43 279,168 -0.07(-0.34%)
Sep 07, 2012 20.35 20.50 20.09 20.50 360,449 +0.08(+0.39%)
Sep 06, 2012 20.01 20.78 19.82 20.42 521,639 +0.53(+2.66%)
Sep 05, 2012 19.80 20.14 19.52 19.89 506,603 +0.00(+0.00%)
Sep 04, 2012 19.83 19.93 19.29 19.89 275,588 -0.02(-0.10%)
Aug 31, 2012 20.03 20.05 19.26 19.91 373,970 +0.08(+0.40%)
Aug 30, 2012 19.96 20.04 19.73 19.83 151,903 -0.33(-1.64%)
Aug 29, 2012 19.92 20.18 19.67 20.16 431,373 +0.60(+3.07%)
Aug 27, 2012 19.74 19.75 19.39 19.56 556,051 -0.08(-0.41%)
Aug 24, 2012 19.71 19.85 19.60 19.64 255,454 -0.08(-0.41%)
Aug 23, 2012 19.83 19.88 19.64 19.72 215,772 -0.13(-0.65%)
Aug 22, 2012 20.12 20.17 19.83 19.85 315,806 -0.38(-1.88%)
Aug 21, 2012 20.42 20.53 20.15 20.23 328,187 -0.15(-0.74%)
Aug 20, 2012 20.68 20.81 20.27 20.38 528,822 -0.46(-2.21%)
Aug 17, 2012 20.70 20.93 20.56 20.84 379,275 +0.02(+0.10%)
Aug 16, 2012 20.53 20.88 20.37 20.82 301,173 +0.22(+1.07%)
Aug 15, 2012 20.18 20.76 20.09 20.60 675,218 +0.31(+1.53%)
Aug 14, 2012 20.50 20.57 20.20 20.29 625,932 -0.13(-0.64%)
Aug 13, 2012 20.26 20.50 20.19 20.42 710,965 +0.03(+0.15%)
Aug 10, 2012 19.87 20.48 19.80 20.39 562,506 +0.29(+1.44%)
Aug 09, 2012 19.89 20.13 19.78 20.10 581,889 +0.17(+0.85%)
Aug 08, 2012 19.76 19.99 19.39 19.93 501,509 +0.04(+0.20%)
Aug 07, 2012 19.85 20.18 19.73 19.89 690,711 +0.15(+0.76%)
Aug 06, 2012 19.41 19.84 19.38 19.74 418,382 +0.40(+2.07%)
Aug 03, 2012 19.45 19.69 18.97 19.34 470,975 +0.36(+1.90%)
Aug 02, 2012 18.80 19.34 18.75 18.98 499,512 +0.09(+0.48%)
Aug 01, 2012 19.49 19.65 18.88 18.89 513,023 -0.47(-2.43%)
Jul 31, 2012 19.16 19.67 19.10 19.36 425,412 +0.11(+0.57%)
Jul 30, 2012 19.40 19.64 18.98 19.25 484,863 -0.12(-0.62%)
Jul 27, 2012 18.38 19.45 18.04 19.37 615,625 +1.15(+6.31%)
Jul 26, 2012 17.96 18.40 17.48 18.22 578,833 +0.70(+4.00%)
Jul 25, 2012 16.88 17.79 16.83 17.52 679,533 +0.82(+4.91%)
Jul 24, 2012 17.42 17.42 16.57 16.70 741,025 -0.58(-3.36%)
Jul 23, 2012 17.30 17.48 16.71 17.28 718,030 -0.48(-2.70%)
Jul 20, 2012 18.35 18.45 17.68 17.76 513,030 -0.77(-4.16%)
Jul 19, 2012 18.48 18.92 18.44 18.53 470,983 +0.22(+1.20%)
Jul 18, 2012 17.60 18.66 17.45 18.31 545,036 +0.72(+4.09%)
Jul 17, 2012 17.70 17.81 17.31 17.59 382,317 -0.04(-0.23%)
Jul 16, 2012 17.82 17.92 17.55 17.63 336,192 -0.30(-1.67%)
Jul 13, 2012 17.71 18.00 17.47 17.93 297,206 +0.22(+1.24%)
Jul 12, 2012 17.77 17.86 17.22 17.71 355,892 -0.27(-1.50%)
Jul 11, 2012 18.02 18.21 17.77 17.98 430,606 +0.02(+0.11%)
Jul 10, 2012 18.18 18.31 17.78 17.96 775,657 -0.17(-0.94%)
Jul 09, 2012 18.49 18.64 17.95 18.13 517,755 -0.45(-2.42%)
Jul 06, 2012 19.02 19.21 18.24 18.58 734,910 -0.69(-3.58%)
Jul 05, 2012 19.08 19.56 18.86 19.27 435,784 +0.09(+0.47%)
Jul 03, 2012 18.51 19.18 18.41 19.18 228,153 +0.61(+3.28%)
Jul 02, 2012 18.53 18.62 18.21 18.57 589,000 +0.08(+0.43%)
Jun 29, 2012 18.15 18.59 17.95 18.49 411,451 +0.81(+4.58%)
Jun 28, 2012 17.55 18.10 17.17 17.68 341,247 +0.36(+2.08%)
Jun 27, 2012 17.38 17.46 17.15 17.32 345,294 -0.08(-0.46%)
Jun 26, 2012 17.33 17.55 16.95 17.40 325,785 +0.04(+0.23%)
Jun 25, 2012 17.81 17.85 17.33 17.36 310,610 -0.78(-4.30%)
Jun 22, 2012 17.74 18.15 17.59 18.14 729,953 +0.56(+3.19%)
Jun 21, 2012 18.53 18.55 17.54 17.58 403,221 -0.97(-5.23%)
Jun 20, 2012 18.49 18.76 18.35 18.55 257,505 +0.02(+0.11%)
Jun 19, 2012 18.47 18.73 18.30 18.53 398,811 +0.18(+0.98%)
Jun 18, 2012 18.04 18.52 17.94 18.35 318,420 +0.08(+0.44%)
Jun 15, 2012 17.75 18.28 17.58 18.27 721,678 +0.45(+2.53%)
Jun 14, 2012 17.49 17.88 17.29 17.82 542,289 +0.33(+1.89%)
Jun 13, 2012 17.73 17.91 17.39 17.49 423,185 -0.20(-1.13%)
Jun 12, 2012 17.25 17.75 17.15 17.69 288,384 +0.54(+3.15%)
Jun 11, 2012 17.97 18.06 17.11 17.15 517,410 -0.57(-3.22%)
Jun 08, 2012 17.37 17.80 17.33 17.72 255,723 +0.28(+1.61%)
Jun 07, 2012 18.14 18.25 17.43 17.44 383,761 -0.39(-2.19%)
Jun 06, 2012 17.35 17.85 17.26 17.83 471,791 +0.60(+3.48%)
Jun 05, 2012 16.80 17.29 16.74 17.23 339,231 +0.42(+2.50%)
Jun 04, 2012 16.86 17.12 16.63 16.81 591,079 +0.06(+0.36%)
Jun 01, 2012 17.20 17.36 16.74 16.75 493,658 -0.91(-5.15%)
May 31, 2012 17.97 18.13 17.50 17.66 569,271 -0.36(-2.00%)
May 30, 2012 18.36 18.36 17.94 18.02 376,811 -0.47(-2.54%)
May 29, 2012 18.38 18.91 18.36 18.49 410,810 +0.14(+0.76%)
May 25, 2012 18.20 18.59 18.18 18.35 352,255 +0.16(+0.88%)
May 24, 2012 18.50 18.55 17.93 18.19 518,285 -0.24(-1.30%)
May 23, 2012 18.38 18.47 18.05 18.43 637,579 +0.03(+0.16%)
May 22, 2012 18.71 18.72 18.30 18.40 537,319 -0.32(-1.71%)
May 21, 2012 18.49 18.89 18.21 18.72 437,653 +0.29(+1.57%)
May 18, 2012 18.86 19.16 18.34 18.43 609,645 -0.49(-2.59%)
May 17, 2012 19.49 19.61 18.90 18.92 430,076 -0.61(-3.12%)
May 16, 2012 20.13 20.18 19.46 19.53 576,019 -0.56(-2.79%)
May 15, 2012 20.14 20.49 19.96 20.09 717,278 -0.11(-0.54%)
May 14, 2012 20.24 20.36 20.14 20.20 441,138 -0.32(-1.56%)
May 11, 2012 20.33 20.89 20.24 20.52 503,965 +0.06(+0.29%)
May 10, 2012 20.81 20.84 20.30 20.46 443,599 -0.19(-0.92%)
May 09, 2012 20.53 20.93 20.33 20.65 662,342 -0.21(-1.01%)
May 08, 2012 20.53 20.91 20.39 20.86 757,490 +0.03(+0.14%)
May 07, 2012 20.49 20.96 20.47 20.83 425,986 +0.22(+1.07%)
May 04, 2012 20.80 20.80 20.43 20.61 599,902 -0.34(-1.62%)
May 03, 2012 21.81 21.90 20.76 20.95 603,533 -0.93(-4.25%)
May 02, 2012 21.43 22.00 21.30 21.88 493,959 +0.20(+0.92%)
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.