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, 2016 34.50 35.68 32.91 33.79 2,925,156 -2.39(-6.61%)
Apr 28, 2016 36.92 37.47 36.05 36.18 723,089 -1.21(-3.24%)
Apr 27, 2016 36.63 37.50 36.63 37.39 574,864 +0.43(+1.16%)
Apr 26, 2016 36.69 37.82 36.69 36.96 1,026,985 +0.52(+1.43%)
Apr 25, 2016 36.90 37.24 36.38 36.44 706,268 -0.57(-1.54%)
Apr 22, 2016 36.56 37.39 36.56 37.01 561,706 +0.35(+0.95%)
Apr 21, 2016 37.04 37.55 36.56 36.66 736,127 -0.48(-1.29%)
Apr 20, 2016 36.45 37.28 36.24 37.14 577,975 +0.54(+1.48%)
Apr 19, 2016 37.03 37.07 36.21 36.60 469,621 -0.43(-1.16%)
Apr 18, 2016 36.75 37.15 36.19 37.03 426,865 +0.02(+0.05%)
Apr 15, 2016 37.26 37.92 36.73 37.01 665,893 -0.41(-1.10%)
Apr 14, 2016 37.37 37.70 36.90 37.42 494,942 -0.15(-0.40%)
Apr 13, 2016 36.96 37.81 36.74 37.57 879,269 +0.92(+2.51%)
Apr 12, 2016 37.22 37.60 35.43 36.65 1,512,986 -0.63(-1.69%)
Apr 11, 2016 37.41 38.25 37.26 37.28 1,180,519 +0.09(+0.24%)
Apr 08, 2016 37.56 37.66 36.89 37.19 573,337 +0.08(+0.22%)
Apr 07, 2016 37.59 37.75 36.82 37.11 791,738 -0.72(-1.90%)
Apr 06, 2016 37.38 37.91 36.63 37.83 1,060,004 +0.37(+0.99%)
Apr 05, 2016 37.59 38.03 37.59 37.46 825,532 -0.50(-1.32%)
Apr 04, 2016 38.49 38.54 37.87 37.96 567,338 -0.59(-1.53%)
Apr 01, 2016 37.94 38.67 37.85 38.55 721,651 +0.24(+0.63%)
Mar 31, 2016 38.28 38.63 38.04 38.31 821,998 -0.12(-0.31%)
Mar 30, 2016 39.00 39.16 38.32 38.43 1,329,129 -0.37(-0.95%)
Mar 29, 2016 38.40 39.01 37.90 38.80 1,973,329 +0.52(+1.36%)
Mar 28, 2016 38.99 39.00 38.03 38.28 2,090,886 -0.26(-0.67%)
Mar 24, 2016 36.83 38.54 38.54 38.54 3,179,300 +1.48(+3.99%)
Mar 23, 2016 37.81 37.81 36.93 37.06 1,169,203 -0.52(-1.38%)
Mar 22, 2016 37.38 37.74 36.91 37.58 1,122,199 +0.14(+0.37%)
Mar 21, 2016 37.62 37.77 36.80 37.44 1,190,838 +0.27(+0.73%)
Mar 18, 2016 36.79 37.33 36.50 37.17 1,968,506 +0.67(+1.84%)
Mar 17, 2016 35.45 36.64 35.22 36.50 1,181,246 +0.61(+1.70%)
Mar 16, 2016 34.70 36.14 34.44 35.89 1,096,162 +1.01(+2.90%)
Mar 15, 2016 34.40 34.89 33.77 34.88 851,866 +0.35(+1.01%)
Mar 14, 2016 35.07 35.34 34.53 34.53 620,737 -0.66(-1.88%)
Mar 11, 2016 34.80 35.29 34.47 35.19 988,058 +0.79(+2.30%)
Mar 10, 2016 34.82 35.25 34.10 34.40 706,817 -0.26(-0.75%)
Mar 09, 2016 34.38 34.71 33.95 34.66 926,192 +0.55(+1.61%)
Mar 08, 2016 34.58 35.05 34.03 34.11 1,217,234 -1.24(-3.51%)
Mar 07, 2016 35.53 36.05 34.68 35.35 1,863,612 -0.86(-2.38%)
Mar 04, 2016 36.15 36.54 35.64 36.21 652,068 +0.21(+0.58%)
Mar 03, 2016 35.96 36.11 35.57 36.00 769,758 +0.04(+0.11%)
Mar 02, 2016 35.93 36.26 35.58 35.96 985,492 -0.15(-0.42%)
Mar 01, 2016 34.97 36.13 34.45 36.11 1,144,405 +1.48(+4.27%)
Feb 29, 2016 34.50 35.45 34.46 34.63 815,828 +0.17(+0.49%)
Feb 26, 2016 34.40 34.95 33.96 34.46 1,416,461 +0.12(+0.35%)
Feb 25, 2016 34.02 34.37 32.99 34.34 1,612,277 +1.10(+3.31%)
Feb 24, 2016 32.30 33.33 31.98 33.24 602,390 +0.46(+1.40%)
Feb 23, 2016 33.05 33.44 32.77 32.78 596,723 -0.49(-1.47%)
Feb 22, 2016 32.49 33.29 32.43 33.27 864,204 +0.84(+2.59%)
Feb 19, 2016 32.42 33.09 31.41 32.43 1,400,656 -0.11(-0.34%)
Feb 18, 2016 33.41 33.52 32.52 32.54 612,260 -0.74(-2.22%)
Feb 17, 2016 32.57 33.37 32.44 33.28 1,234,508 +0.84(+2.59%)
Feb 16, 2016 31.31 32.66 30.68 32.44 1,117,362 +1.56(+5.05%)
Feb 12, 2016 30.56 30.88 30.88 30.88 766,700 +0.66(+2.18%)
Feb 11, 2016 29.59 30.51 29.00 30.22 1,282,865 +0.03(+0.10%)
Feb 10, 2016 30.16 31.43 30.00 30.19 1,127,997 +0.26(+0.87%)
Feb 09, 2016 30.38 31.51 29.84 29.93 1,319,189 -0.87(-2.82%)
Feb 08, 2016 30.47 31.04 29.56 30.80 2,419,596 -0.35(-1.12%)
Feb 05, 2016 31.08 31.69 30.55 31.15 2,444,504 +0.01(+0.03%)
Feb 04, 2016 30.04 31.22 30.00 31.14 1,446,477 +1.05(+3.49%)
Feb 03, 2016 30.24 30.61 29.05 30.09 1,478,972 +0.20(+0.67%)
Feb 02, 2016 30.75 30.85 29.80 29.89 992,019 -1.44(-4.60%)
Feb 01, 2016 31.39 31.75 30.02 31.33 1,569,579 -0.37(-1.17%)
Jan 29, 2016 31.31 32.59 30.80 31.70 2,739,664 +1.29(+4.24%)
Jan 28, 2016 30.63 30.84 29.95 30.41 1,662,694 -0.01(-0.03%)
Jan 27, 2016 30.69 31.25 30.00 30.42 1,167,998 -0.54(-1.74%)
Jan 26, 2016 30.78 31.00 30.40 30.96 1,348,529 +0.23(+0.75%)
Jan 25, 2016 31.46 31.73 30.48 30.73 1,108,063 -0.77(-2.44%)
Jan 22, 2016 31.09 31.59 30.43 31.50 1,182,227 +0.94(+3.08%)
Jan 21, 2016 30.25 31.15 29.85 30.56 1,554,446 +0.56(+1.87%)
Jan 20, 2016 29.48 30.42 29.00 30.00 1,722,236 +0.17(+0.57%)
Jan 19, 2016 30.15 30.42 29.28 29.83 1,514,837 +0.06(+0.20%)
Jan 15, 2016 30.79 29.77 29.77 29.77 15,613,400 -2.03(-6.38%)
Jan 14, 2016 31.36 32.37 30.93 31.80 2,561,285 +0.82(+2.65%)
Jan 13, 2016 31.75 32.42 30.88 30.98 2,856,692 -0.35(-1.12%)
Jan 12, 2016 31.31 31.99 30.60 31.33 2,111,546 +0.48(+1.56%)
Jan 11, 2016 29.36 30.97 29.36 30.85 1,966,482 +1.85(+6.38%)
Jan 08, 2016 29.82 30.40 28.91 29.00 1,439,008 -0.69(-2.32%)
Jan 07, 2016 30.25 30.25 29.34 29.69 1,739,413 -1.18(-3.82%)
Jan 06, 2016 30.77 31.21 30.36 30.87 683,849 -0.41(-1.31%)
Jan 05, 2016 31.66 31.74 30.85 31.28 816,353 -0.37(-1.17%)
Jan 04, 2016 32.03 32.04 31.28 31.65 902,407 -0.94(-2.88%)
Dec 31, 2015 33.31 32.59 32.59 32.59 600,500 -0.80(-2.40%)
Dec 30, 2015 33.92 33.97 33.38 33.39 466,313 -0.52(-1.53%)
Dec 29, 2015 33.23 34.03 33.06 33.91 703,543 +0.85(+2.57%)
Dec 28, 2015 32.78 33.06 32.56 33.06 533,232 +0.06(+0.18%)
Dec 24, 2015 32.61 33.00 33.00 33.00 283,400 +0.29(+0.89%)
Dec 23, 2015 32.49 32.93 32.24 32.71 525,442 +0.39(+1.21%)
Dec 22, 2015 32.12 32.52 31.52 32.32 482,702 +0.40(+1.25%)
Dec 21, 2015 31.83 32.10 31.50 31.92 926,740 +0.41(+1.30%)
Dec 18, 2015 32.33 32.33 31.37 31.51 2,279,250 -0.83(-2.57%)
Dec 17, 2015 33.27 34.23 32.33 32.34 670,001 -0.50(-1.52%)
Dec 16, 2015 32.32 32.89 31.97 32.84 1,945,296 +0.14(+0.43%)
Dec 15, 2015 33.28 33.66 32.63 32.70 1,200,740 -0.22(-0.67%)
Dec 14, 2015 33.77 34.03 32.54 32.92 916,660 -1.03(-3.03%)
Dec 11, 2015 34.58 34.88 33.79 33.95 826,630 -1.28(-3.63%)
Dec 10, 2015 34.81 35.68 34.70 35.23 734,962 +0.25(+0.71%)
Dec 09, 2015 35.90 36.16 34.94 34.98 714,937 -1.02(-2.83%)
Dec 08, 2015 35.79 36.06 35.22 36.00 699,313 -0.12(-0.33%)
Dec 07, 2015 37.37 37.37 35.93 36.12 873,468 -1.22(-3.27%)
Dec 04, 2015 36.60 37.42 36.43 37.34 850,830 +0.75(+2.05%)
Dec 03, 2015 37.09 37.10 36.32 36.59 1,406,096 -0.08(-0.22%)
Dec 02, 2015 36.75 36.88 36.46 36.67 1,005,018 +0.07(+0.19%)
Dec 01, 2015 36.24 36.63 35.99 36.60 993,125 +0.59(+1.64%)
Nov 30, 2015 36.28 36.32 35.85 36.01 1,312,949 -0.12(-0.33%)
Nov 27, 2015 35.92 36.13 35.53 36.13 691,744 +0.50(+1.40%)
Nov 25, 2015 34.55 35.63 35.63 35.63 3,027,800 +1.76(+5.20%)
Nov 24, 2015 34.78 34.83 33.06 33.87 4,547,841 -2.34(-6.46%)
Nov 23, 2015 36.63 36.85 36.19 36.21 340,353 -0.54(-1.47%)
Nov 20, 2015 36.98 37.11 36.69 36.75 637,898 +0.06(+0.16%)
Nov 19, 2015 36.75 37.00 36.42 36.69 665,015 -0.30(-0.81%)
Nov 18, 2015 36.89 37.34 36.26 36.99 1,208,480 +0.25(+0.68%)
Nov 17, 2015 36.18 37.49 36.17 36.74 612,510 +0.59(+1.63%)
Nov 16, 2015 35.53 36.16 35.40 36.15 392,686 +0.70(+1.97%)
Nov 13, 2015 35.79 35.86 35.19 35.45 634,882 -0.45(-1.25%)
Nov 12, 2015 37.07 37.73 35.76 35.90 714,706 -1.09(-2.95%)
Nov 11, 2015 37.09 38.14 36.97 36.99 441,625 +0.08(+0.22%)
Nov 10, 2015 37.69 37.97 36.80 36.91 773,294 -1.03(-2.71%)
Nov 09, 2015 38.78 38.90 37.65 37.94 515,758 -0.72(-1.86%)
Nov 06, 2015 37.56 39.56 36.27 38.66 1,796,886 +1.81(+4.91%)
Nov 05, 2015 37.17 37.43 36.77 36.85 567,894 -0.05(-0.14%)
Nov 04, 2015 36.56 37.12 36.29 36.90 693,700 +0.62(+1.71%)
Nov 03, 2015 36.10 36.52 35.95 36.28 868,138 -0.23(-0.63%)
Nov 02, 2015 36.00 36.63 35.85 36.51 634,562 +0.50(+1.39%)
Oct 30, 2015 36.76 37.01 35.05 36.01 1,993,581 -0.77(-2.09%)
Oct 29, 2015 36.56 37.47 36.52 36.78 538,940 -0.27(-0.73%)
Oct 28, 2015 36.50 37.06 36.24 37.05 1,127,113 +0.68(+1.87%)
Oct 27, 2015 35.92 37.10 35.60 36.37 602,193 -0.01(-0.03%)
Oct 26, 2015 36.22 36.55 35.58 36.38 473,782 +0.12(+0.33%)
Oct 23, 2015 36.11 36.43 35.66 36.26 547,938 +0.40(+1.12%)
Oct 22, 2015 35.35 35.87 35.05 35.86 475,071 +0.86(+2.46%)
Oct 21, 2015 35.32 35.74 34.90 35.00 657,411 -0.12(-0.34%)
Oct 20, 2015 35.52 35.52 34.31 35.12 891,291 -0.21(-0.59%)
Oct 19, 2015 36.55 37.30 34.62 35.33 1,520,116 -2.03(-5.43%)
Oct 16, 2015 36.72 37.68 36.50 37.36 765,605 +0.84(+2.30%)
Oct 15, 2015 35.71 36.90 35.37 36.52 1,043,710 +1.18(+3.34%)
Oct 14, 2015 34.99 35.77 34.69 35.34 1,213,088 +0.75(+2.17%)
Oct 13, 2015 34.92 35.37 34.56 34.59 293,622 -0.55(-1.57%)
Oct 12, 2015 35.23 35.23 34.81 35.14 307,721 -0.13(-0.37%)
Oct 09, 2015 36.06 36.06 35.04 35.27 382,692 -0.80(-2.22%)
Oct 08, 2015 35.45 36.07 35.05 36.07 447,261 +0.41(+1.15%)
Oct 07, 2015 34.51 35.80 34.50 35.66 794,632 +1.31(+3.81%)
Oct 06, 2015 33.98 34.68 33.55 34.35 682,651 +0.32(+0.94%)
Oct 05, 2015 33.51 34.20 33.36 34.03 628,628 +0.93(+2.81%)
Oct 02, 2015 31.94 33.11 31.36 33.10 479,219 +0.89(+2.76%)
Oct 01, 2015 32.80 32.88 31.51 32.21 441,975 -0.61(-1.86%)
Sep 30, 2015 31.98 32.82 31.98 32.82 511,724 +1.28(+4.06%)
Sep 29, 2015 31.12 31.62 30.75 31.54 418,950 +0.53(+1.71%)
Sep 28, 2015 32.10 32.45 30.99 31.01 442,359 -1.23(-3.82%)
Sep 25, 2015 32.08 32.65 31.63 32.24 514,681 +0.61(+1.93%)
Sep 24, 2015 31.40 31.82 30.89 31.63 434,525 -0.07(-0.22%)
Sep 23, 2015 31.44 31.94 31.16 31.70 537,675 +0.44(+1.41%)
Sep 22, 2015 31.52 31.52 30.90 31.26 493,529 -0.67(-2.10%)
Sep 21, 2015 32.59 32.83 31.57 31.93 442,266 -0.32(-0.99%)
Sep 18, 2015 32.55 32.95 32.16 32.25 847,199 -0.79(-2.39%)
Sep 17, 2015 33.29 33.52 32.88 33.04 293,992 -0.22(-0.66%)
Sep 16, 2015 33.40 33.40 32.91 33.26 360,209 -0.03(-0.09%)
Sep 15, 2015 33.31 33.69 32.95 33.29 397,308 +0.15(+0.45%)
Sep 14, 2015 33.31 33.57 32.99 33.14 277,508 -0.12(-0.36%)
Sep 11, 2015 32.91 33.32 32.54 33.26 301,047 +0.04(+0.12%)
Sep 10, 2015 33.07 33.65 32.89 33.22 252,615 +0.04(+0.12%)
Sep 09, 2015 33.58 33.84 32.80 33.18 403,646 +0.39(+1.19%)
Sep 08, 2015 32.27 33.07 32.09 32.79 355,649 +1.23(+3.90%)
Sep 04, 2015 31.59 31.56 31.56 31.56 356,000 -0.64(-1.99%)
Sep 03, 2015 31.81 32.44 31.59 32.20 372,693 +0.65(+2.06%)
Sep 02, 2015 31.47 31.92 30.95 31.55 558,657 +0.43(+1.38%)
Sep 01, 2015 31.00 31.54 30.96 31.12 498,503 -0.64(-2.02%)
Aug 31, 2015 31.71 32.29 31.55 31.76 309,416 -0.18(-0.56%)
Aug 28, 2015 31.51 32.18 31.51 31.94 413,836 +0.17(+0.54%)
Aug 27, 2015 30.71 31.88 30.55 31.77 524,341 +1.17(+3.82%)
Aug 26, 2015 29.74 30.69 29.19 30.60 488,226 +1.57(+5.41%)
Aug 25, 2015 30.39 30.65 28.98 29.03 796,291 -0.51(-1.73%)
Aug 24, 2015 28.97 31.26 28.24 29.54 1,021,023 -1.38(-4.45%)
Aug 21, 2015 30.56 31.69 30.31 30.91 575,588 -0.23(-0.75%)
Aug 20, 2015 32.16 32.69 30.70 31.15 465,156 -1.47(-4.51%)
Aug 19, 2015 32.53 33.17 32.16 32.62 423,383 -0.11(-0.34%)
Aug 18, 2015 33.87 33.87 32.62 32.73 263,245 -1.37(-4.02%)
Aug 17, 2015 33.15 34.11 32.91 34.10 349,583 +0.72(+2.16%)
Aug 14, 2015 32.82 33.39 32.51 33.38 356,142 +0.33(+1.00%)
Aug 13, 2015 33.00 33.72 32.71 33.05 352,427 +0.15(+0.46%)
Aug 12, 2015 32.53 33.22 32.10 32.90 450,824 -0.05(-0.15%)
Aug 11, 2015 33.23 33.74 32.79 32.95 385,012 -0.87(-2.57%)
Aug 10, 2015 33.37 34.23 33.31 33.82 503,833 +0.82(+2.48%)
Aug 07, 2015 32.54 33.03 32.52 33.00 262,857 +0.20(+0.61%)
Aug 06, 2015 33.44 33.45 32.54 32.80 331,107 -0.52(-1.56%)
Aug 05, 2015 32.64 33.71 32.64 33.32 476,354 +0.85(+2.62%)
Aug 04, 2015 32.59 32.72 32.01 32.47 488,492 -0.19(-0.58%)
Aug 03, 2015 33.11 33.55 32.48 32.66 510,407 -0.28(-0.85%)
Jul 31, 2015 33.19 33.36 32.64 32.94 563,827 -0.18(-0.54%)
Jul 30, 2015 32.53 33.32 32.41 33.12 523,572 +0.40(+1.22%)
Jul 29, 2015 32.14 32.81 31.88 32.72 618,190 +0.49(+1.52%)
Jul 28, 2015 31.82 32.26 31.10 32.23 824,419 +0.45(+1.42%)
Jul 27, 2015 32.35 32.47 31.70 31.78 732,649 -0.95(-2.90%)
Jul 24, 2015 33.40 33.95 32.24 32.73 1,019,387 +0.01(+0.03%)
Jul 23, 2015 31.98 33.94 31.98 32.72 1,108,305 +1.05(+3.32%)
Jul 22, 2015 32.57 32.57 31.27 31.67 974,785 -1.41(-4.26%)
Jul 21, 2015 32.93 33.44 32.93 33.08 385,030 +0.06(+0.18%)
Jul 20, 2015 33.29 33.30 32.95 33.02 333,406 -0.06(-0.18%)
Jul 17, 2015 33.33 33.58 32.66 33.08 383,630 -0.26(-0.78%)
Jul 16, 2015 33.30 33.59 32.87 33.34 764,317 +0.23(+0.69%)
Jul 15, 2015 33.74 33.85 32.95 33.11 365,892 -0.66(-1.95%)
Jul 14, 2015 33.21 33.89 33.19 33.77 238,507 +0.52(+1.56%)
Jul 13, 2015 33.25 33.37 32.84 33.25 272,681 +0.12(+0.36%)
Jul 10, 2015 32.62 33.21 32.55 33.13 472,394 +0.86(+2.67%)
Jul 09, 2015 33.28 33.76 32.06 32.27 1,202,780 -0.43(-1.31%)
Jul 08, 2015 33.42 33.65 32.39 32.70 898,487 -1.18(-3.48%)
Jul 07, 2015 34.01 34.01 32.78 33.88 474,518 -0.15(-0.44%)
Jul 06, 2015 34.10 34.75 33.76 34.03 383,217 -0.43(-1.25%)
Jul 02, 2015 34.70 34.46 34.46 34.46 448,400 -0.30(-0.86%)
Jul 01, 2015 35.10 35.15 34.36 34.76 536,404 -0.19(-0.54%)
Jun 30, 2015 35.43 35.48 34.89 34.95 395,030 -0.11(-0.31%)
Jun 29, 2015 36.04 36.53 35.00 35.06 723,933 -1.61(-4.39%)
Jun 26, 2015 36.93 37.04 36.26 36.67 1,947,320 -0.30(-0.81%)
Jun 25, 2015 36.94 37.18 36.92 36.97 539,882 +0.11(+0.30%)
Jun 24, 2015 36.65 37.09 36.42 36.86 1,065,045 +0.26(+0.71%)
Jun 23, 2015 36.12 36.63 35.97 36.60 713,748 +0.48(+1.33%)
Jun 22, 2015 36.22 36.49 35.63 36.12 465,585 -0.01(-0.03%)
Jun 19, 2015 36.52 36.79 36.13 36.13 838,166 -0.37(-1.01%)
Jun 18, 2015 35.86 36.88 35.68 36.50 616,189 +0.80(+2.24%)
Jun 17, 2015 35.81 36.03 35.38 35.70 464,780 -0.01(-0.03%)
Jun 16, 2015 36.19 36.34 35.60 35.71 667,416 -0.56(-1.54%)
Jun 15, 2015 35.79 36.46 35.28 36.27 401,518 +0.11(+0.30%)
Jun 12, 2015 36.06 36.24 35.62 36.16 316,225 -0.13(-0.36%)
Jun 11, 2015 36.40 36.41 36.03 36.29 241,896 +0.04(+0.11%)
Jun 10, 2015 35.29 36.35 35.00 36.25 679,473 +1.23(+3.51%)
Jun 09, 2015 35.18 35.44 34.54 35.02 435,950 -0.24(-0.68%)
Jun 08, 2015 35.99 36.12 35.13 35.26 327,668 -0.96(-2.65%)
Jun 05, 2015 35.95 36.23 35.47 36.22 254,812 +0.37(+1.03%)
Jun 04, 2015 35.82 36.06 35.59 35.85 321,153 -0.21(-0.58%)
Jun 03, 2015 36.26 36.26 35.90 36.06 480,337 -0.02(-0.06%)
Jun 02, 2015 36.14 36.55 35.81 36.08 518,216 -0.35(-0.96%)
Jun 01, 2015 36.66 36.66 35.82 36.43 564,149 +0.04(+0.11%)
May 29, 2015 36.17 36.74 35.82 36.39 800,170 +0.28(+0.78%)
May 28, 2015 35.54 36.15 35.35 36.11 1,119,399 +0.26(+0.73%)
May 27, 2015 34.42 35.91 34.35 35.85 632,629 +1.58(+4.61%)
May 26, 2015 34.90 34.90 34.20 34.27 288,895 -0.74(-2.11%)
May 22, 2015 34.82 35.01 35.01 35.01 460,900 +0.22(+0.63%)
May 21, 2015 34.82 34.99 34.63 34.79 387,654 -0.10(-0.29%)
May 20, 2015 34.85 35.00 34.59 34.89 440,499 +0.19(+0.55%)
May 19, 2015 34.48 34.73 34.23 34.70 543,599 +0.31(+0.90%)
May 18, 2015 33.51 34.59 33.51 34.39 931,753 +0.79(+2.35%)
May 15, 2015 33.86 34.35 33.54 33.60 370,293 -0.20(-0.59%)
May 14, 2015 33.87 33.87 33.45 33.80 833,110 +0.20(+0.60%)
May 13, 2015 33.76 34.30 33.47 33.60 472,846 -0.16(-0.47%)
May 12, 2015 33.75 33.84 33.19 33.76 238,901 -0.12(-0.35%)
May 11, 2015 33.87 34.11 33.83 33.88 221,527 +0.07(+0.21%)
May 08, 2015 33.52 34.14 33.15 33.81 305,845 +0.37(+1.11%)
May 07, 2015 33.00 33.68 32.96 33.44 438,977 +0.44(+1.33%)
May 06, 2015 32.83 33.15 32.59 33.00 392,220 +0.17(+0.52%)
May 05, 2015 33.72 33.92 32.66 32.83 392,113 -0.94(-2.78%)
May 04, 2015 34.17 34.37 33.75 33.77 437,937 -0.21(-0.62%)
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.