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 (%)
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%)
May 01, 2015 33.66 34.30 33.41 33.98 694,210 +0.62(+1.86%)
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%)
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.