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 28, 2017 51.85 52.00 46.81 46.94 2,791,718 -2.20(-4.48%)
Apr 27, 2017 49.08 49.71 48.92 49.14 1,746,185 +0.15(+0.31%)
Apr 26, 2017 50.05 50.15 48.93 48.99 1,429,833 -1.50(-2.97%)
Apr 25, 2017 50.64 51.22 50.34 50.49 888,909 +0.22(+0.44%)
Apr 24, 2017 50.04 50.56 49.72 50.27 1,111,792 +1.17(+2.38%)
Apr 21, 2017 49.33 49.42 48.49 49.10 837,164 -0.43(-0.87%)
Apr 20, 2017 48.37 49.61 48.03 49.53 1,124,834 +1.54(+3.21%)
Apr 19, 2017 48.37 48.98 47.85 47.99 1,077,085 -0.04(-0.08%)
Apr 18, 2017 47.00 48.14 46.92 48.03 1,075,826 +0.65(+1.37%)
Apr 17, 2017 47.01 47.42 46.76 47.38 830,513 +0.57(+1.22%)
Apr 13, 2017 47.08 47.86 46.76 46.81 857,120 -0.51(-1.08%)
Apr 12, 2017 48.55 48.73 47.12 47.32 1,055,837 -1.26(-2.59%)
Apr 11, 2017 48.73 49.36 47.32 48.58 1,282,147 -0.33(-0.67%)
Apr 10, 2017 49.46 49.96 48.56 48.91 980,962 -0.66(-1.33%)
Apr 07, 2017 48.98 49.82 48.65 49.57 1,099,762 +0.39(+0.79%)
Apr 06, 2017 48.41 48.41 48.05 49.18 1,587,793 +0.67(+1.38%)
Apr 05, 2017 50.89 51.08 48.46 48.51 1,783,205 -2.20(-4.34%)
Apr 04, 2017 50.75 51.27 50.27 50.71 658,961 -0.21(-0.41%)
Apr 03, 2017 51.66 51.99 50.60 50.92 624,255 -0.61(-1.18%)
Mar 31, 2017 51.43 51.83 51.06 51.53 679,542 +0.04(+0.08%)
Mar 30, 2017 51.56 52.17 51.43 51.49 781,125 +0.03(+0.06%)
Mar 29, 2017 51.67 51.82 51.13 51.46 617,831 -0.42(-0.81%)
Mar 28, 2017 51.23 52.06 51.03 51.88 533,248 +0.40(+0.78%)
Mar 27, 2017 50.83 51.70 50.32 51.48 700,850 -0.11(-0.21%)
Mar 24, 2017 51.38 52.42 51.38 51.59 551,453 +0.42(+0.82%)
Mar 23, 2017 51.21 51.83 51.02 51.17 348,673 -0.11(-0.21%)
Mar 22, 2017 51.33 51.54 50.59 51.28 523,538 +0.42(+0.83%)
Mar 21, 2017 52.96 53.00 50.70 50.86 914,178 -1.64(-3.12%)
Mar 20, 2017 52.64 52.92 52.34 52.50 388,850 -0.14(-0.27%)
Mar 17, 2017 52.84 53.02 52.28 52.64 1,356,927 -0.08(-0.15%)
Mar 16, 2017 52.86 53.06 52.61 52.72 440,412 +0.12(+0.23%)
Mar 15, 2017 51.31 52.72 51.20 52.60 792,948 +1.00(+1.94%)
Mar 14, 2017 51.92 52.08 51.19 51.60 527,378 -0.65(-1.24%)
Mar 13, 2017 51.94 52.43 51.58 52.25 523,889 +0.22(+0.42%)
Mar 10, 2017 51.83 52.41 51.50 52.03 732,867 +0.53(+1.03%)
Mar 09, 2017 52.06 52.17 51.38 51.50 841,713 -0.68(-1.30%)
Mar 08, 2017 52.76 53.33 52.08 52.18 1,034,051 -0.23(-0.44%)
Mar 07, 2017 52.55 52.98 52.25 52.41 856,118 -0.08(-0.15%)
Mar 06, 2017 52.00 52.75 51.52 52.49 908,517 +0.00(+0.00%)
Mar 03, 2017 52.75 53.27 51.76 52.49 867,268 -0.36(-0.68%)
Mar 02, 2017 53.22 53.64 52.68 52.85 849,593 -0.46(-0.86%)
Mar 01, 2017 52.76 53.46 52.15 53.31 1,050,435 +1.49(+2.88%)
Feb 28, 2017 53.49 53.49 51.80 51.82 1,032,057 -1.81(-3.37%)
Feb 27, 2017 53.17 53.77 52.80 53.63 870,256 +0.49(+0.92%)
Feb 24, 2017 52.53 53.49 52.50 53.14 741,512 -0.35(-0.65%)
Feb 23, 2017 54.22 54.37 53.29 53.49 794,888 -0.82(-1.51%)
Feb 22, 2017 54.30 54.33 53.86 54.31 410,826 -0.02(-0.04%)
Feb 21, 2017 54.19 54.99 53.82 54.33 595,981 +0.07(+0.13%)
Feb 17, 2017 54.26 54.26 54.26 0 +0.32(+0.59%)
Feb 16, 2017 54.36 54.73 53.53 53.94 490,977 -0.29(-0.53%)
Feb 15, 2017 53.42 54.38 53.13 54.23 863,972 +0.91(+1.71%)
Feb 14, 2017 53.22 53.62 52.69 53.32 618,415 +0.09(+0.17%)
Feb 13, 2017 53.74 53.93 52.98 53.23 1,136,650 -0.22(-0.41%)
Feb 10, 2017 54.01 54.01 52.75 53.45 792,611 -0.23(-0.43%)
Feb 09, 2017 53.37 54.02 53.06 53.68 1,085,230 +0.33(+0.62%)
Feb 08, 2017 54.56 54.88 53.22 53.35 1,147,211 -1.14(-2.09%)
Feb 07, 2017 54.31 54.80 53.82 54.49 761,869 +0.33(+0.61%)
Feb 06, 2017 54.23 54.50 53.40 54.16 595,459 -0.39(-0.71%)
Feb 03, 2017 53.80 54.79 53.80 54.55 854,503 +1.05(+1.96%)
Feb 02, 2017 53.17 54.10 52.62 53.50 1,125,615 -0.05(-0.09%)
Feb 01, 2017 53.83 54.74 52.75 53.55 1,266,457 +0.40(+0.75%)
Jan 31, 2017 53.23 54.24 52.31 53.15 2,067,964 -1.24(-2.28%)
Jan 30, 2017 55.18 55.22 53.62 54.39 1,720,345 -1.25(-2.25%)
Jan 27, 2017 55.74 56.25 54.33 55.64 2,135,877 -0.92(-1.63%)
Jan 26, 2017 56.72 56.98 55.87 56.56 1,590,022 +0.19(+0.34%)
Jan 25, 2017 56.13 56.97 55.98 56.37 771,385 +0.87(+1.57%)
Jan 24, 2017 55.95 56.00 55.00 55.50 1,438,326 -0.26(-0.47%)
Jan 23, 2017 56.40 57.00 55.52 55.76 1,242,815 -0.80(-1.41%)
Jan 20, 2017 55.23 56.83 55.11 56.56 1,558,334 +1.43(+2.59%)
Jan 19, 2017 55.25 56.28 54.94 55.13 1,155,720 -0.34(-0.61%)
Jan 18, 2017 54.71 56.07 54.53 55.47 1,424,648 +0.90(+1.65%)
Jan 17, 2017 55.91 56.18 54.42 54.57 1,221,218 -1.70(-3.02%)
Jan 13, 2017 56.27 56.27 56.27 0 +0.31(+0.55%)
Jan 12, 2017 57.08 57.08 54.90 55.96 1,221,171 -1.29(-2.25%)
Jan 11, 2017 56.46 57.97 55.95 57.25 1,250,647 +0.90(+1.60%)
Jan 10, 2017 55.86 56.66 55.69 56.35 935,806 +0.71(+1.28%)
Jan 09, 2017 55.13 56.00 54.57 55.64 819,775 +0.33(+0.60%)
Jan 06, 2017 55.04 55.68 54.68 55.31 1,091,797 +0.24(+0.44%)
Jan 05, 2017 55.32 56.18 54.74 55.07 1,085,028 -0.26(-0.47%)
Jan 04, 2017 53.16 55.42 53.16 55.33 1,446,698 +0.75(+1.37%)
Jan 03, 2017 54.67 56.00 54.15 54.58 946,256 +0.61(+1.13%)
Dec 30, 2016 53.97 53.97 53.97 0 -1.32(-2.39%)
Dec 29, 2016 55.10 55.61 54.73 55.29 675,698 +0.05(+0.09%)
Dec 28, 2016 56.35 56.44 54.88 55.24 660,616 -0.95(-1.69%)
Dec 27, 2016 56.09 56.94 55.95 56.19 620,789 +0.04(+0.07%)
Dec 23, 2016 56.15 56.15 56.15 0 +0.39(+0.70%)
Dec 22, 2016 56.37 56.68 55.57 55.76 593,661 -0.56(-0.99%)
Dec 21, 2016 56.62 56.87 56.25 56.32 631,126 -0.47(-0.83%)
Dec 20, 2016 56.34 57.24 55.88 56.79 910,788 +0.93(+1.66%)
Dec 19, 2016 55.16 56.01 55.01 55.86 663,998 +0.37(+0.67%)
Dec 16, 2016 56.28 56.86 55.40 55.49 1,678,785 -0.52(-0.93%)
Dec 15, 2016 54.72 56.86 54.59 56.01 854,710 +1.31(+2.39%)
Dec 14, 2016 54.94 55.52 54.28 54.70 891,669 -0.49(-0.89%)
Dec 13, 2016 54.84 55.56 54.62 55.19 662,092 +0.85(+1.56%)
Dec 12, 2016 55.31 55.80 53.92 54.34 1,215,765 -1.38(-2.48%)
Dec 09, 2016 57.23 57.23 55.68 55.72 987,171 -1.00(-1.76%)
Dec 08, 2016 55.90 57.32 55.43 56.72 975,770 +1.04(+1.87%)
Dec 07, 2016 54.51 55.99 54.23 55.68 2,000,730 +1.23(+2.26%)
Dec 06, 2016 53.42 54.69 53.42 54.45 750,441 +1.05(+1.97%)
Dec 05, 2016 53.53 53.83 53.01 53.40 1,073,002 +0.45(+0.85%)
Dec 02, 2016 52.48 53.45 52.19 52.95 1,320,364 +0.32(+0.61%)
Dec 01, 2016 54.76 54.85 52.03 52.63 2,282,018 -2.12(-3.87%)
Nov 30, 2016 55.18 55.69 54.75 54.75 1,028,676 -0.32(-0.58%)
Nov 29, 2016 56.26 56.26 54.87 55.07 1,733,444 -0.87(-1.56%)
Nov 28, 2016 55.93 56.63 55.57 55.94 1,069,101 -0.20(-0.36%)
Nov 25, 2016 55.89 56.18 55.45 56.14 477,716 +0.29(+0.52%)
Nov 23, 2016 55.85 55.85 55.85 0 +0.21(+0.38%)
Nov 22, 2016 55.57 56.73 54.96 55.64 1,885,188 +0.69(+1.26%)
Nov 21, 2016 54.47 55.72 54.04 54.95 1,343,400 +0.65(+1.20%)
Nov 18, 2016 54.32 54.69 53.91 54.30 1,558,856 -0.16(-0.29%)
Nov 17, 2016 54.25 54.95 53.53 54.46 1,396,286 +0.51(+0.95%)
Nov 16, 2016 52.93 54.16 52.91 53.95 1,146,406 +0.92(+1.73%)
Nov 15, 2016 51.27 53.39 51.27 53.03 1,309,566 +1.39(+2.69%)
Nov 14, 2016 51.23 52.24 50.74 51.64 2,253,258 +0.54(+1.06%)
Nov 11, 2016 50.43 52.10 48.14 51.10 3,718,967 +3.24(+6.77%)
Nov 10, 2016 48.84 49.33 47.36 47.86 3,243,087 -0.13(-0.27%)
Nov 09, 2016 45.68 48.29 45.51 47.99 1,884,910 +1.27(+2.72%)
Nov 08, 2016 47.58 47.70 46.37 46.72 1,924,291 -1.12(-2.34%)
Nov 07, 2016 47.54 48.02 46.75 47.84 1,763,269 +1.25(+2.68%)
Nov 04, 2016 47.48 47.93 46.34 46.59 2,239,258 -1.40(-2.92%)
Nov 03, 2016 47.26 50.00 45.92 47.99 6,228,218 +6.16(+14.73%)
Nov 02, 2016 41.96 42.37 41.42 41.83 968,847 -0.13(-0.31%)
Nov 01, 2016 42.14 42.63 41.14 41.96 1,369,737 -0.17(-0.40%)
Oct 31, 2016 42.12 42.41 41.95 42.13 1,123,201 +0.07(+0.17%)
Oct 28, 2016 42.20 42.52 41.98 42.06 1,243,131 -0.08(-0.19%)
Oct 27, 2016 42.08 42.33 41.94 42.14 1,422,527 +0.14(+0.33%)
Oct 26, 2016 39.99 42.26 39.99 42.00 2,354,726 +1.76(+4.37%)
Oct 25, 2016 40.36 40.69 40.03 40.24 716,405 -0.12(-0.30%)
Oct 24, 2016 39.97 40.49 39.46 40.36 1,256,656 +0.93(+2.36%)
Oct 21, 2016 38.06 40.76 37.72 39.43 3,680,502 +1.17(+3.06%)
Oct 20, 2016 37.83 38.35 37.71 38.26 948,693 +0.18(+0.47%)
Oct 19, 2016 37.66 38.13 37.30 38.08 718,510 +0.16(+0.42%)
Oct 18, 2016 38.21 38.39 37.90 37.92 694,348 +0.19(+0.50%)
Oct 17, 2016 37.88 38.10 37.65 37.73 441,856 -0.28(-0.74%)
Oct 14, 2016 38.15 38.68 37.99 38.01 839,942 -0.01(-0.03%)
Oct 13, 2016 38.03 38.17 37.11 38.02 1,118,716 -0.46(-1.20%)
Oct 12, 2016 39.00 39.00 38.32 38.48 1,137,022 -0.54(-1.38%)
Oct 11, 2016 40.43 40.44 38.73 39.02 1,311,009 -1.77(-4.34%)
Oct 10, 2016 41.79 42.16 40.76 40.79 1,013,868 -0.80(-1.92%)
Oct 07, 2016 42.36 42.36 41.34 41.59 918,354 -0.83(-1.96%)
Oct 06, 2016 41.95 42.64 41.52 42.42 828,179 +0.51(+1.22%)
Oct 05, 2016 41.45 42.05 41.09 41.91 611,517 +0.60(+1.45%)
Oct 04, 2016 41.39 41.82 41.03 41.31 453,169 -0.07(-0.17%)
Oct 03, 2016 41.75 42.02 41.18 41.38 855,783 -0.60(-1.43%)
Sep 30, 2016 41.18 42.19 41.01 41.98 1,499,307 +1.11(+2.72%)
Sep 29, 2016 40.89 41.26 40.16 40.87 814,232 -0.21(-0.51%)
Sep 28, 2016 40.94 41.31 40.52 41.08 681,054 +0.19(+0.46%)
Sep 27, 2016 40.14 40.91 39.76 40.89 859,777 +0.65(+1.62%)
Sep 26, 2016 40.82 40.92 40.21 40.24 551,947 -0.72(-1.76%)
Sep 23, 2016 41.84 42.06 40.85 40.96 898,377 -1.15(-2.73%)
Sep 22, 2016 41.35 42.16 41.30 42.11 1,233,608 +0.98(+2.38%)
Sep 21, 2016 40.87 41.20 40.48 41.13 681,678 +0.51(+1.26%)
Sep 20, 2016 41.82 41.82 40.56 40.62 768,326 -0.73(-1.77%)
Sep 19, 2016 41.42 42.11 41.22 41.35 764,354 +0.29(+0.71%)
Sep 16, 2016 41.22 41.50 40.52 41.06 2,238,908 +0.13(+0.32%)
Sep 15, 2016 39.47 41.03 39.33 40.93 1,170,367 +1.41(+3.57%)
Sep 14, 2016 39.58 39.88 39.13 39.52 1,010,767 -0.05(-0.13%)
Sep 13, 2016 39.94 40.38 39.41 39.57 788,626 -0.67(-1.67%)
Sep 12, 2016 38.93 40.26 38.63 40.24 885,688 +1.23(+3.15%)
Sep 09, 2016 40.46 40.70 39.01 39.01 1,251,794 -1.72(-4.22%)
Sep 08, 2016 39.73 40.77 39.50 40.73 1,609,414 +1.37(+3.48%)
Sep 07, 2016 39.82 40.00 39.15 39.36 847,908 -0.33(-0.83%)
Sep 06, 2016 40.20 40.50 39.47 39.69 832,805 -0.42(-1.05%)
Sep 02, 2016 40.22 40.11 40.11 40.11 810,900 -0.28(-0.69%)
Sep 01, 2016 40.06 40.48 39.63 40.39 816,455 +0.43(+1.08%)
Aug 31, 2016 40.23 40.32 39.67 39.96 754,257 -0.23(-0.57%)
Aug 30, 2016 40.05 40.65 39.92 40.19 469,491 +0.36(+0.90%)
Aug 29, 2016 39.88 40.15 39.75 39.83 555,974 +0.12(+0.30%)
Aug 26, 2016 40.18 40.50 39.48 39.71 1,179,398 -0.49(-1.22%)
Aug 25, 2016 40.21 40.35 40.06 40.20 821,843 -0.18(-0.45%)
Aug 24, 2016 40.57 40.86 40.24 40.38 551,591 -0.28(-0.69%)
Aug 23, 2016 40.77 40.77 40.46 40.66 641,843 +0.25(+0.62%)
Aug 22, 2016 39.91 40.47 38.95 40.41 676,036 +0.31(+0.77%)
Aug 19, 2016 39.72 40.52 39.64 40.10 561,724 +0.36(+0.91%)
Aug 18, 2016 39.51 39.90 39.51 39.74 394,681 +0.23(+0.58%)
Aug 17, 2016 39.37 39.65 39.10 39.51 506,278 +0.04(+0.10%)
Aug 16, 2016 39.84 39.88 39.44 39.47 770,147 -0.38(-0.95%)
Aug 15, 2016 39.96 40.26 39.81 39.85 1,189,238 +0.07(+0.18%)
Aug 12, 2016 39.65 39.94 39.57 39.78 637,731 +0.04(+0.10%)
Aug 11, 2016 39.42 39.77 39.18 39.74 864,376 +0.61(+1.56%)
Aug 10, 2016 39.38 39.44 38.90 39.13 554,149 -0.26(-0.66%)
Aug 09, 2016 39.21 39.52 39.14 39.39 797,362 +0.31(+0.79%)
Aug 08, 2016 39.31 39.40 38.76 39.08 1,333,327 -0.10(-0.26%)
Aug 05, 2016 38.63 39.37 38.45 39.18 1,178,433 +0.78(+2.03%)
Aug 04, 2016 38.25 38.71 38.24 38.40 712,937 +0.10(+0.26%)
Aug 03, 2016 37.98 38.39 37.87 38.30 815,273 +0.31(+0.82%)
Aug 02, 2016 38.71 38.87 37.74 37.99 913,710 -0.96(-2.46%)
Aug 01, 2016 39.00 39.32 38.55 38.95 1,400,273 -0.05(-0.13%)
Jul 29, 2016 37.99 39.20 37.13 39.00 2,883,165 +2.80(+7.73%)
Jul 28, 2016 35.55 36.63 35.22 36.20 1,651,872 +0.09(+0.25%)
Jul 27, 2016 36.57 36.73 36.06 36.11 1,192,967 -0.19(-0.52%)
Jul 26, 2016 35.16 36.62 34.98 36.30 1,829,191 +1.31(+3.74%)
Jul 25, 2016 34.78 35.15 34.78 34.99 853,415 +0.27(+0.78%)
Jul 22, 2016 34.14 34.74 33.64 34.72 540,876 +0.39(+1.14%)
Jul 21, 2016 34.80 34.99 34.23 34.33 701,639 -0.41(-1.18%)
Jul 20, 2016 34.61 34.98 34.47 34.74 531,309 +0.38(+1.11%)
Jul 19, 2016 34.14 34.46 34.11 34.36 366,795 +0.15(+0.44%)
Jul 18, 2016 34.05 34.30 33.86 34.21 871,492 +0.33(+0.97%)
Jul 15, 2016 34.20 34.26 33.71 33.88 783,282 -0.25(-0.73%)
Jul 14, 2016 34.36 34.36 33.76 34.13 776,932 +0.12(+0.35%)
Jul 13, 2016 34.47 34.72 34.00 34.01 659,411 -0.24(-0.70%)
Jul 12, 2016 34.52 34.76 33.94 34.25 1,055,315 +0.20(+0.59%)
Jul 11, 2016 33.88 34.26 33.83 34.05 800,036 +0.43(+1.29%)
Jul 08, 2016 32.91 33.74 32.36 33.62 1,401,922 +1.26(+3.88%)
Jul 07, 2016 31.86 32.53 31.86 32.36 661,984 +0.96(+3.06%)
Jul 05, 2016 32.00 32.36 31.18 31.40 654,225 -0.96(-2.97%)
Jul 01, 2016 32.38 32.36 32.36 32.36 574,400 -0.32(-0.98%)
Jun 30, 2016 31.54 32.77 31.54 32.68 1,437,034 +1.32(+4.21%)
Jun 29, 2016 31.45 31.64 30.34 31.36 771,160 +0.42(+1.36%)
Jun 28, 2016 30.51 31.29 30.00 30.94 1,137,616 +0.79(+2.62%)
Jun 27, 2016 31.31 31.31 29.68 30.15 2,096,356 -1.60(-5.04%)
Jun 24, 2016 32.50 33.10 31.69 31.75 2,332,019 -2.56(-7.46%)
Jun 23, 2016 33.80 34.56 33.77 34.31 1,305,865 +1.01(+3.03%)
Jun 22, 2016 33.50 34.12 33.26 33.30 590,467 -0.16(-0.48%)
Jun 21, 2016 33.50 33.60 33.13 33.46 558,821 +0.07(+0.21%)
Jun 20, 2016 33.43 34.13 33.27 33.39 713,726 +0.52(+1.58%)
Jun 17, 2016 33.65 33.65 32.58 32.87 1,464,873 -0.78(-2.32%)
Jun 16, 2016 33.42 33.71 32.86 33.65 863,964 -0.20(-0.59%)
Jun 15, 2016 34.13 34.23 33.79 33.85 586,340 -0.10(-0.29%)
Jun 14, 2016 33.74 34.13 33.45 33.95 1,380,223 +0.15(+0.44%)
Jun 13, 2016 33.12 34.09 33.12 33.80 1,148,297 +0.48(+1.44%)
Jun 10, 2016 33.27 33.98 33.15 33.32 748,736 -0.79(-2.32%)
Jun 09, 2016 33.78 34.41 33.60 34.11 863,745 +0.01(+0.03%)
Jun 08, 2016 34.29 34.36 33.88 34.10 498,407 -0.22(-0.64%)
Jun 07, 2016 34.11 34.40 33.88 34.32 944,626 +0.40(+1.18%)
Jun 06, 2016 33.76 34.10 33.57 33.92 866,677 +0.35(+1.04%)
Jun 03, 2016 33.61 33.63 33.13 33.57 673,186 +0.02(+0.06%)
Jun 02, 2016 33.58 33.92 33.34 33.55 619,067 -0.26(-0.77%)
Jun 01, 2016 33.53 33.90 33.37 33.81 846,437 -0.02(-0.06%)
May 31, 2016 33.67 33.90 33.52 33.83 976,052 +0.34(+1.02%)
May 27, 2016 33.31 33.49 33.49 33.49 586,200 +0.12(+0.36%)
May 26, 2016 33.20 33.75 33.12 33.37 808,406 +0.03(+0.09%)
May 25, 2016 33.51 33.55 33.15 33.34 623,008 +0.00(+0.00%)
May 24, 2016 32.69 33.60 32.68 33.34 1,065,147 +0.99(+3.06%)
May 23, 2016 32.59 33.11 31.61 32.35 1,042,897 -0.10(-0.31%)
May 20, 2016 31.80 32.60 31.80 32.45 834,891 +0.89(+2.82%)
May 19, 2016 31.78 32.23 31.09 31.56 1,087,861 -0.03(-0.09%)
May 18, 2016 31.15 32.09 30.67 31.59 811,099 +0.36(+1.15%)
May 17, 2016 31.75 32.18 31.04 31.23 1,269,646 -0.57(-1.79%)
May 16, 2016 31.32 32.16 31.32 31.80 869,984 +0.47(+1.50%)
May 13, 2016 31.47 32.09 31.11 31.33 778,495 -0.10(-0.32%)
May 12, 2016 32.73 32.76 31.06 31.43 1,117,862 -1.19(-3.65%)
May 11, 2016 32.60 33.17 32.45 32.62 833,165 +0.04(+0.12%)
May 10, 2016 32.49 32.76 32.22 32.58 827,080 +0.26(+0.80%)
May 09, 2016 32.53 33.13 32.24 32.32 586,257 -0.24(-0.74%)
May 06, 2016 32.20 32.59 31.70 32.56 995,182 +0.08(+0.25%)
May 05, 2016 32.85 33.12 32.31 32.48 739,804 -0.01(-0.03%)
May 04, 2016 32.97 33.41 32.40 32.49 960,376 -0.78(-2.34%)
May 03, 2016 33.50 33.72 32.95 33.27 1,019,210 -0.53(-1.57%)
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.