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, 2015 33.42 33.74 33.20 33.36 885,679 -0.07(-0.21%)
Apr 29, 2015 33.28 33.82 33.11 33.43 461,800 +0.10(+0.30%)
Apr 28, 2015 33.42 33.51 32.74 33.33 608,835 +0.32(+0.97%)
Apr 27, 2015 32.14 33.25 32.14 33.01 1,208,681 +0.61(+1.88%)
Apr 24, 2015 36.24 36.25 32.05 32.40 1,798,372 -3.33(-9.32%)
Apr 23, 2015 35.65 36.00 35.33 35.73 525,370 -0.25(-0.69%)
Apr 22, 2015 36.23 36.23 35.49 35.98 204,803 -0.16(-0.44%)
Apr 21, 2015 35.67 36.18 35.38 36.14 308,761 +0.69(+1.95%)
Apr 20, 2015 34.95 35.65 34.78 35.45 316,368 +0.69(+1.99%)
Apr 17, 2015 35.09 35.50 34.52 34.76 389,299 -0.61(-1.72%)
Apr 16, 2015 35.43 35.88 35.14 35.37 450,059 -0.21(-0.59%)
Apr 15, 2015 35.31 35.80 35.15 35.58 347,247 +0.46(+1.31%)
Apr 14, 2015 35.79 35.79 34.86 35.12 427,248 -0.13(-0.37%)
Apr 13, 2015 35.71 35.79 35.19 35.25 317,986 -0.42(-1.18%)
Apr 10, 2015 35.89 35.89 35.52 35.67 224,602 -0.12(-0.34%)
Apr 09, 2015 35.62 35.99 35.34 35.79 399,855 -0.02(-0.06%)
Apr 08, 2015 34.85 35.81 34.84 35.81 467,171 +0.86(+2.46%)
Apr 07, 2015 35.34 35.57 34.95 34.95 311,315 -0.33(-0.94%)
Apr 06, 2015 34.87 35.48 34.71 35.28 301,491 +0.07(+0.20%)
Apr 02, 2015 35.39 35.21 35.21 35.21 257,300 -0.04(-0.11%)
Apr 01, 2015 35.24 35.42 34.58 35.25 246,710 -0.15(-0.42%)
Mar 31, 2015 35.52 35.54 35.05 35.40 283,453 -0.19(-0.53%)
Mar 30, 2015 35.41 35.77 35.20 35.59 351,783 +0.46(+1.31%)
Mar 27, 2015 34.53 35.33 34.09 35.13 890,316 +0.63(+1.83%)
Mar 26, 2015 34.65 34.65 34.05 34.50 599,138 -0.61(-1.74%)
Mar 25, 2015 36.87 36.87 35.01 35.11 618,056 -1.70(-4.62%)
Mar 24, 2015 36.78 37.10 36.56 36.81 568,313 +0.03(+0.08%)
Mar 23, 2015 36.70 37.02 36.23 36.78 647,064 +0.44(+1.21%)
Mar 20, 2015 37.09 37.41 36.20 36.34 1,393,643 -0.34(-0.93%)
Mar 19, 2015 34.85 36.80 34.53 36.68 1,069,483 +2.00(+5.77%)
Mar 18, 2015 35.00 35.01 34.00 34.68 947,054 +0.82(+2.42%)
Mar 17, 2015 33.90 33.90 33.53 33.86 656,891 -0.03(-0.09%)
Mar 16, 2015 33.29 33.94 33.29 33.89 448,754 +0.69(+2.08%)
Mar 13, 2015 33.20 33.28 32.60 33.20 418,509 +0.12(+0.36%)
Mar 12, 2015 32.95 33.13 32.50 33.08 680,528 +0.08(+0.24%)
Mar 11, 2015 33.21 33.44 32.91 33.00 563,789 +0.00(+0.00%)
Mar 10, 2015 33.10 33.30 32.93 33.00 383,541 -0.29(-0.87%)
Mar 09, 2015 33.16 33.48 33.00 33.29 279,362 +0.11(+0.33%)
Mar 06, 2015 33.15 33.40 32.94 33.18 1,144,554 -0.13(-0.39%)
Mar 05, 2015 33.23 33.40 32.97 33.31 477,088 +0.11(+0.33%)
Mar 04, 2015 32.99 33.48 32.71 33.20 510,966 +0.09(+0.27%)
Mar 03, 2015 33.11 33.29 32.76 33.11 807,813 -0.21(-0.63%)
Mar 02, 2015 32.33 33.33 32.20 33.32 654,074 +1.08(+3.35%)
Feb 27, 2015 31.89 32.36 31.44 32.24 877,601 +0.40(+1.26%)
Feb 26, 2015 31.17 31.90 30.97 31.84 455,389 +0.72(+2.31%)
Feb 25, 2015 31.49 31.49 30.93 31.12 315,037 -0.38(-1.21%)
Feb 24, 2015 31.00 31.68 30.78 31.50 380,846 +0.47(+1.51%)
Feb 23, 2015 31.12 31.12 30.57 31.03 265,532 -0.11(-0.35%)
Feb 20, 2015 31.02 31.19 30.59 31.14 277,071 +0.00(+0.00%)
Feb 19, 2015 30.99 31.19 30.61 31.14 273,453 +0.02(+0.06%)
Feb 18, 2015 30.98 31.18 30.85 31.12 337,744 +0.14(+0.45%)
Feb 17, 2015 30.95 31.19 30.84 30.98 306,389 +0.11(+0.36%)
Feb 13, 2015 30.74 30.87 30.87 30.87 515,900 +0.06(+0.19%)
Feb 12, 2015 30.24 30.85 30.17 30.81 500,357 +0.75(+2.50%)
Feb 11, 2015 29.94 30.16 29.75 30.06 629,989 +0.13(+0.43%)
Feb 10, 2015 29.82 30.00 29.40 29.93 784,371 +0.36(+1.22%)
Feb 09, 2015 29.56 29.95 29.26 29.57 629,235 -0.07(-0.24%)
Feb 06, 2015 29.63 29.95 29.39 29.64 638,948 -0.05(-0.17%)
Feb 05, 2015 29.63 29.94 29.51 29.69 576,789 +0.11(+0.37%)
Feb 04, 2015 29.50 29.95 29.39 29.58 563,033 +0.00(+0.00%)
Feb 03, 2015 28.54 29.65 28.54 29.58 739,896 +1.14(+4.01%)
Feb 02, 2015 27.86 28.50 27.44 28.44 607,336 +0.58(+2.08%)
Jan 30, 2015 28.48 28.75 27.84 27.86 544,189 -0.89(-3.10%)
Jan 29, 2015 28.25 28.78 28.02 28.75 591,510 +0.58(+2.06%)
Jan 28, 2015 28.37 28.83 28.17 28.17 726,633 +0.17(+0.61%)
Jan 27, 2015 27.79 28.45 27.68 28.00 536,139 -0.27(-0.96%)
Jan 26, 2015 27.96 28.39 27.50 28.27 850,283 +0.47(+1.69%)
Jan 23, 2015 25.90 28.50 25.36 27.80 2,121,570 +1.40(+5.30%)
Jan 22, 2015 27.25 27.25 26.35 26.40 1,702,278 -0.63(-2.33%)
Jan 21, 2015 26.33 27.12 26.31 27.03 653,447 +0.50(+1.88%)
Jan 20, 2015 26.71 26.90 26.36 26.53 925,784 -0.10(-0.38%)
Jan 16, 2015 26.07 26.66 25.94 26.63 903,054 +0.47(+1.80%)
Jan 15, 2015 27.00 27.17 26.12 26.16 785,426 -0.71(-2.64%)
Jan 14, 2015 27.53 27.98 26.76 26.87 612,066 -1.01(-3.62%)
Jan 13, 2015 27.79 28.78 27.57 27.88 516,686 +0.10(+0.36%)
Jan 12, 2015 27.94 28.27 27.32 27.78 353,650 -0.24(-0.86%)
Jan 09, 2015 27.69 28.23 27.62 28.02 533,026 +0.31(+1.12%)
Jan 08, 2015 27.32 27.91 27.12 27.71 492,346 +0.71(+2.63%)
Jan 07, 2015 26.92 27.77 26.39 27.00 575,232 +0.17(+0.63%)
Jan 06, 2015 27.91 28.00 26.66 26.83 434,025 -1.07(-3.84%)
Jan 05, 2015 28.48 28.61 27.64 27.90 422,650 -0.57(-2.00%)
Jan 02, 2015 28.46 28.98 28.02 28.47 343,461 +0.09(+0.32%)
Dec 31, 2014 28.58 28.38 28.38 28.38 297,800 -0.03(-0.11%)
Dec 30, 2014 28.53 28.53 28.24 28.41 284,587 -0.30(-1.04%)
Dec 29, 2014 28.78 28.99 28.42 28.71 357,991 -0.15(-0.52%)
Dec 26, 2014 28.79 28.92 28.59 28.86 193,255 +0.25(+0.87%)
Dec 24, 2014 28.24 28.61 28.61 28.61 232,800 +0.37(+1.31%)
Dec 23, 2014 28.69 29.15 28.14 28.24 380,674 -0.40(-1.40%)
Dec 22, 2014 27.85 28.80 27.63 28.64 394,525 +0.75(+2.69%)
Dec 19, 2014 28.00 28.25 27.75 27.89 910,974 -0.22(-0.78%)
Dec 18, 2014 28.45 28.45 27.77 28.11 528,539 +0.19(+0.68%)
Dec 17, 2014 27.31 27.96 26.74 27.92 537,648 +0.77(+2.84%)
Dec 16, 2014 27.03 27.85 26.62 27.15 641,972 -0.57(-2.06%)
Dec 15, 2014 27.97 28.30 27.46 27.72 390,969 -0.14(-0.50%)
Dec 12, 2014 28.00 28.38 27.86 27.86 303,572 -0.45(-1.57%)
Dec 11, 2014 28.39 28.79 28.10 28.30 206,832 -0.04(-0.12%)
Dec 10, 2014 29.00 29.26 28.23 28.34 344,735 -0.84(-2.88%)
Dec 09, 2014 28.08 29.22 28.06 29.18 373,029 +0.65(+2.28%)
Dec 08, 2014 28.94 29.05 28.38 28.53 362,214 -0.48(-1.65%)
Dec 05, 2014 28.61 29.12 28.61 29.01 332,042 +0.38(+1.33%)
Dec 04, 2014 29.06 29.10 28.47 28.63 404,539 -0.18(-0.62%)
Dec 03, 2014 27.78 28.94 27.70 28.81 626,489 +0.96(+3.45%)
Dec 02, 2014 27.10 27.89 26.82 27.85 384,130 +0.88(+3.26%)
Dec 01, 2014 27.20 27.37 26.81 26.97 411,344 -0.23(-0.85%)
Nov 28, 2014 27.50 27.65 27.15 27.20 176,976 -0.26(-0.95%)
Nov 26, 2014 26.95 27.46 27.46 27.46 361,900 +0.53(+1.97%)
Nov 25, 2014 27.02 27.28 26.82 26.93 240,319 -0.08(-0.30%)
Nov 24, 2014 26.61 27.02 26.50 27.01 314,198 +0.43(+1.62%)
Nov 21, 2014 26.93 26.98 26.44 26.58 281,007 -0.03(-0.11%)
Nov 20, 2014 26.21 26.71 26.21 26.61 187,163 +0.13(+0.49%)
Nov 19, 2014 26.83 26.83 26.20 26.48 296,523 -0.37(-1.38%)
Nov 18, 2014 26.68 26.98 26.49 26.85 358,383 +0.27(+1.02%)
Nov 17, 2014 26.78 27.00 26.28 26.58 349,408 -0.33(-1.23%)
Nov 14, 2014 26.73 27.11 26.45 26.91 333,558 +0.11(+0.41%)
Nov 13, 2014 27.30 27.36 26.75 26.80 506,607 -0.52(-1.90%)
Nov 12, 2014 26.89 27.47 26.87 27.32 744,405 +0.19(+0.70%)
Nov 11, 2014 26.98 27.15 26.77 27.13 523,398 +0.09(+0.33%)
Nov 10, 2014 26.42 27.10 26.13 27.04 472,138 +0.57(+2.15%)
Nov 07, 2014 26.49 26.51 25.65 26.47 608,705 +0.50(+1.93%)
Nov 06, 2014 26.30 26.46 25.70 25.97 659,712 -0.25(-0.95%)
Nov 05, 2014 25.50 26.32 25.35 26.22 827,427 +0.93(+3.68%)
Nov 04, 2014 25.72 25.94 25.10 25.29 865,139 -0.61(-2.36%)
Nov 03, 2014 26.06 26.36 25.78 25.90 526,158 -0.17(-0.65%)
Oct 31, 2014 25.78 26.24 25.04 26.07 884,277 +0.95(+3.78%)
Oct 30, 2014 25.15 25.40 24.59 25.12 533,942 -0.23(-0.91%)
Oct 29, 2014 25.19 25.58 24.94 25.35 394,227 +0.07(+0.28%)
Oct 28, 2014 24.69 25.30 24.45 25.28 547,912 +0.79(+3.23%)
Oct 27, 2014 24.41 24.58 24.56 24.49 381,765 -0.07(-0.29%)
Oct 24, 2014 24.34 24.71 24.17 24.56 327,949 +0.13(+0.53%)
Oct 23, 2014 24.00 24.81 23.95 24.43 604,896 +0.71(+2.99%)
Oct 22, 2014 23.84 24.10 23.52 23.72 793,084 +0.14(+0.59%)
Oct 21, 2014 23.26 23.88 23.08 23.58 485,820 +0.54(+2.34%)
Oct 20, 2014 22.25 23.05 22.08 23.04 701,129 +0.70(+3.13%)
Oct 17, 2014 22.79 22.99 22.29 22.34 583,348 -0.10(-0.45%)
Oct 16, 2014 21.93 22.78 21.84 22.44 835,517 +0.10(+0.45%)
Oct 15, 2014 21.01 22.52 20.61 22.34 1,227,081 +0.94(+4.39%)
Oct 14, 2014 21.93 22.19 21.38 21.40 880,255 -0.26(-1.20%)
Oct 13, 2014 22.39 22.52 21.62 21.66 1,127,970 -0.78(-3.48%)
Oct 10, 2014 24.59 24.63 22.44 22.44 1,109,736 -2.15(-8.74%)
Oct 09, 2014 25.02 25.02 24.39 24.59 638,836 -0.43(-1.72%)
Oct 08, 2014 24.46 25.10 24.08 25.02 481,810 +0.53(+2.16%)
Oct 07, 2014 24.93 25.03 24.48 24.49 577,139 -0.61(-2.43%)
Oct 06, 2014 25.52 25.57 25.04 25.10 397,555 -0.34(-1.34%)
Oct 03, 2014 25.73 25.75 25.41 25.44 659,488 +0.04(+0.16%)
Oct 02, 2014 25.15 25.59 24.86 25.40 2,252,468 +0.18(+0.71%)
Oct 01, 2014 25.40 25.77 25.12 25.22 1,020,141 -0.19(-0.75%)
Sep 30, 2014 25.41 25.64 25.11 25.41 885,431 -0.02(-0.08%)
Sep 29, 2014 24.76 25.52 24.71 25.43 390,403 +0.35(+1.40%)
Sep 26, 2014 24.95 25.13 24.56 25.08 315,427 +0.26(+1.05%)
Sep 25, 2014 25.39 25.39 24.63 24.82 320,532 -0.61(-2.40%)
Sep 24, 2014 25.07 25.59 24.90 25.43 360,044 +0.45(+1.80%)
Sep 23, 2014 25.22 25.61 24.98 24.98 290,716 -0.43(-1.69%)
Sep 22, 2014 25.47 25.72 25.25 25.41 389,548 -0.24(-0.94%)
Sep 19, 2014 26.21 26.43 25.60 25.65 803,807 -0.50(-1.91%)
Sep 18, 2014 26.01 26.30 25.74 26.15 457,854 +0.33(+1.28%)
Sep 17, 2014 25.73 26.09 25.46 25.82 503,993 +0.08(+0.31%)
Sep 16, 2014 25.51 25.93 25.23 25.74 297,078 +0.09(+0.35%)
Sep 15, 2014 25.92 26.00 25.35 25.65 406,234 -0.22(-0.85%)
Sep 12, 2014 26.38 26.40 25.66 25.87 475,633 -0.43(-1.63%)
Sep 11, 2014 26.34 26.56 26.09 26.30 472,053 -0.17(-0.64%)
Sep 10, 2014 26.37 26.60 25.95 26.47 483,940 +0.18(+0.68%)
Sep 09, 2014 26.45 26.55 26.10 26.29 256,942 -0.19(-0.72%)
Sep 08, 2014 26.48 26.77 26.30 26.48 173,335 -0.01(-0.04%)
Sep 05, 2014 26.17 26.52 26.02 26.49 195,204 +0.18(+0.68%)
Sep 04, 2014 26.38 26.58 26.24 26.31 144,253 -0.02(-0.08%)
Sep 03, 2014 26.60 26.67 26.23 26.33 395,030 -0.08(-0.30%)
Sep 02, 2014 26.84 26.84 26.22 26.41 322,423 -0.23(-0.86%)
Aug 29, 2014 26.23 26.64 26.64 26.64 424,900 +0.49(+1.87%)
Aug 28, 2014 25.65 26.19 25.48 26.15 330,465 +0.31(+1.20%)
Aug 27, 2014 25.92 26.02 25.92 25.84 250,961 -0.05(-0.19%)
Aug 26, 2014 25.84 25.98 25.82 25.89 238,091 +0.07(+0.27%)
Aug 25, 2014 26.00 26.01 25.71 25.82 233,675 +0.03(+0.12%)
Aug 22, 2014 25.74 26.02 25.54 25.79 248,990 +0.08(+0.31%)
Aug 21, 2014 25.30 26.25 25.08 25.71 484,564 +0.45(+1.78%)
Aug 20, 2014 24.97 25.33 24.75 25.26 307,061 +0.22(+0.88%)
Aug 19, 2014 24.85 25.18 24.77 25.04 179,147 +0.28(+1.13%)
Aug 18, 2014 24.49 24.76 24.19 24.76 217,495 +0.42(+1.73%)
Aug 15, 2014 24.62 24.76 23.98 24.34 361,237 -0.01(-0.04%)
Aug 14, 2014 24.20 24.59 24.20 24.35 207,254 +0.23(+0.95%)
Aug 13, 2014 24.06 24.34 24.06 24.12 334,867 +0.11(+0.46%)
Aug 12, 2014 24.20 24.32 23.82 24.01 228,555 -0.24(-0.99%)
Aug 11, 2014 24.16 24.56 23.98 24.25 201,526 +0.26(+1.08%)
Aug 08, 2014 23.82 24.25 23.78 23.99 295,184 +0.18(+0.76%)
Aug 07, 2014 24.40 24.51 23.78 23.81 219,992 -0.45(-1.85%)
Aug 06, 2014 23.92 24.46 23.82 24.26 209,385 +0.19(+0.79%)
Aug 05, 2014 24.01 24.27 23.76 24.07 266,874 -0.01(-0.04%)
Aug 04, 2014 24.08 24.18 23.55 24.08 400,557 +0.12(+0.50%)
Aug 01, 2014 24.03 24.31 23.80 23.96 382,097 -0.02(-0.08%)
Jul 31, 2014 24.40 24.70 23.89 23.98 598,402 -0.81(-3.27%)
Jul 30, 2014 24.62 24.87 24.38 24.79 298,617 +0.34(+1.39%)
Jul 29, 2014 24.71 25.08 24.44 24.45 315,201 -0.26(-1.05%)
Jul 28, 2014 24.60 24.91 24.17 24.71 377,356 +0.05(+0.20%)
Jul 25, 2014 25.76 26.24 24.60 24.66 536,894 -0.93(-3.63%)
Jul 24, 2014 25.66 25.84 25.35 25.59 393,268 -0.10(-0.39%)
Jul 23, 2014 26.44 26.44 25.54 25.69 519,826 -0.81(-3.06%)
Jul 22, 2014 26.24 26.59 26.08 26.50 575,632 +0.38(+1.45%)
Jul 21, 2014 26.11 26.33 25.95 26.12 384,099 -0.08(-0.31%)
Jul 18, 2014 25.62 26.35 25.52 26.20 487,567 +0.50(+1.95%)
Jul 17, 2014 26.04 26.30 25.57 25.70 329,788 -0.47(-1.80%)
Jul 16, 2014 26.52 26.56 26.06 26.17 355,518 -0.10(-0.38%)
Jul 15, 2014 26.42 26.59 25.94 26.27 217,195 -0.24(-0.91%)
Jul 14, 2014 26.76 26.94 26.27 26.51 168,525 +0.11(+0.42%)
Jul 11, 2014 26.44 26.54 25.97 26.40 215,521 +0.04(+0.15%)
Jul 10, 2014 26.00 26.61 25.77 26.36 355,762 -0.25(-0.96%)
Jul 09, 2014 26.99 27.07 26.57 26.61 294,181 -0.28(-1.02%)
Jul 08, 2014 26.98 27.13 26.71 26.89 447,966 -0.20(-0.74%)
Jul 07, 2014 27.34 27.50 26.89 27.09 281,913 -0.35(-1.28%)
Jul 03, 2014 27.21 27.44 27.44 27.44 161,200 +0.36(+1.33%)
Jul 02, 2014 27.28 27.45 26.94 27.08 296,803 -0.17(-0.62%)
Jul 01, 2014 26.97 27.58 26.92 27.25 526,153 +0.49(+1.83%)
Jun 30, 2014 26.65 26.86 26.45 26.76 394,396 +0.07(+0.26%)
Jun 27, 2014 26.55 27.01 26.55 26.69 602,730 -0.04(-0.15%)
Jun 26, 2014 26.96 26.96 26.41 26.73 282,385 -0.17(-0.63%)
Jun 25, 2014 26.64 27.04 26.52 26.90 565,951 +0.10(+0.37%)
Jun 24, 2014 27.43 27.91 26.79 26.80 638,321 -0.59(-2.15%)
Jun 23, 2014 26.80 27.45 26.54 27.39 567,780 +0.53(+1.97%)
Jun 20, 2014 26.80 26.88 26.56 26.86 622,223 +0.16(+0.60%)
Jun 19, 2014 26.66 26.75 26.25 26.70 293,319 +0.21(+0.79%)
Jun 18, 2014 26.49 26.58 26.34 26.49 512,334 -0.02(-0.08%)
Jun 17, 2014 26.41 26.93 26.27 26.51 492,140 +0.02(+0.08%)
Jun 16, 2014 26.43 26.56 26.12 26.49 246,804 -0.04(-0.15%)
Jun 13, 2014 26.51 26.69 26.12 26.53 345,173 +0.21(+0.80%)
Jun 12, 2014 26.34 26.50 26.13 26.32 231,619 -0.16(-0.60%)
Jun 11, 2014 26.47 26.75 26.25 26.48 375,201 -0.10(-0.38%)
Jun 10, 2014 26.42 26.65 26.20 26.58 503,374 +0.95(+3.71%)
Jun 06, 2014 25.77 25.99 25.60 25.63 493,583 -0.07(-0.27%)
Jun 05, 2014 25.06 25.92 24.83 25.70 521,518 +0.64(+2.55%)
Jun 04, 2014 24.64 25.12 24.54 25.06 367,881 +0.22(+0.89%)
Jun 03, 2014 24.46 25.06 24.46 24.84 435,913 +0.35(+1.43%)
Jun 02, 2014 25.24 25.61 24.27 24.49 526,859 +0.16(+0.66%)
May 30, 2014 24.64 24.68 24.15 24.33 256,498 -0.23(-0.94%)
May 29, 2014 24.63 24.83 24.45 24.56 311,911 +0.06(+0.24%)
May 28, 2014 24.61 24.79 24.32 24.50 335,043 -0.19(-0.77%)
May 27, 2014 24.58 24.92 24.31 24.69 363,618 +0.36(+1.48%)
May 23, 2014 24.17 24.33 24.33 24.33 422,400 +0.18(+0.75%)
May 22, 2014 23.59 24.16 23.50 24.15 282,663 +0.62(+2.63%)
May 21, 2014 23.57 23.67 23.14 23.53 303,319 +0.16(+0.68%)
May 20, 2014 23.77 23.95 23.13 23.37 550,233 -0.38(-1.62%)
May 19, 2014 23.38 23.99 23.38 23.75 266,470 +0.27(+1.17%)
May 16, 2014 23.31 23.75 22.21 23.48 327,686 +0.13(+0.56%)
May 15, 2014 23.42 23.63 23.01 23.35 442,439 -0.11(-0.47%)
May 14, 2014 24.37 24.37 23.35 23.46 613,146 -0.94(-3.85%)
May 13, 2014 24.52 25.36 24.39 24.40 573,991 -0.12(-0.49%)
May 12, 2014 23.90 24.59 23.83 24.52 569,258 +0.82(+3.46%)
May 09, 2014 23.55 23.93 23.36 23.70 812,832 -0.01(-0.04%)
May 08, 2014 23.76 24.19 23.48 23.71 708,655 -0.07(-0.29%)
May 07, 2014 23.64 23.86 23.48 23.78 447,308 +0.09(+0.38%)
May 06, 2014 23.99 24.05 23.51 23.69 604,173 -0.30(-1.25%)
May 05, 2014 23.29 24.05 23.02 23.99 645,819 +0.46(+1.95%)
May 02, 2014 23.16 23.74 23.05 23.53 479,023 +0.42(+1.82%)
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.