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 (%)
Feb 28, 2005 16.85 16.89 16.25 16.26 716,955 -0.44(-2.66%)
Feb 25, 2005 16.34 16.84 16.25 16.70 813,717 +0.38(+2.36%)
Feb 24, 2005 16.16 16.38 15.82 16.32 862,156 +0.17(+1.05%)
Feb 23, 2005 16.42 16.71 15.99 16.15 730,324 -0.24(-1.46%)
Feb 22, 2005 17.00 17.12 16.31 16.39 976,232 -0.79(-4.60%)
Feb 18, 2005 17.16 17.31 17.12 17.18 824,969 +0.07(+0.41%)
Feb 17, 2005 17.31 17.38 16.99 17.11 741,526 -0.26(-1.50%)
Feb 16, 2005 17.22 17.58 17.10 17.37 539,055 +0.04(+0.23%)
Feb 15, 2005 17.46 17.55 17.03 17.33 503,140 -0.01(-0.06%)
Feb 14, 2005 17.44 17.50 17.15 17.34 548,247 +0.07(+0.41%)
Feb 11, 2005 16.92 17.49 16.81 17.27 873,128 +0.29(+1.71%)
Feb 10, 2005 16.88 17.08 16.60 16.98 721,058 +0.07(+0.41%)
Feb 09, 2005 17.06 17.10 16.79 16.91 984,463 -0.15(-0.88%)
Feb 08, 2005 16.27 17.06 16.26 17.06 1,265,178 +0.72(+4.41%)
Feb 07, 2005 16.00 16.51 16.00 16.34 938,613 +0.47(+2.96%)
Feb 04, 2005 15.42 16.00 15.42 15.87 817,822 +0.31(+1.99%)
Feb 03, 2005 15.53 15.66 15.31 15.56 652,458 -0.12(-0.77%)
Feb 02, 2005 15.73 15.92 15.53 15.68 512,257 +0.03(+0.19%)
Feb 01, 2005 15.45 15.72 15.35 15.65 716,799 +0.22(+1.43%)
Jan 31, 2005 15.27 15.69 15.22 15.43 834,659 +0.33(+2.19%)
Jan 28, 2005 15.53 15.67 14.98 15.10 1,024,463 -0.40(-2.58%)
Jan 27, 2005 15.18 15.64 15.12 15.50 800,757 +0.19(+1.24%)
Jan 26, 2005 15.00 15.31 14.86 15.31 495,707 +0.51(+3.45%)
Jan 25, 2005 15.33 15.33 14.65 14.80 766,901 -0.06(-0.40%)
Jan 24, 2005 14.98 15.02 14.69 14.86 1,103,855 +0.11(+0.75%)
Jan 21, 2005 14.75 14.96 14.41 14.75 857,741 +0.09(+0.61%)
Jan 20, 2005 14.61 15.00 14.35 14.66 848,485 -0.20(-1.35%)
Jan 19, 2005 15.29 15.36 14.81 14.86 334,446 -0.44(-2.88%)
Jan 18, 2005 14.95 15.37 14.68 15.30 426,828 +0.25(+1.66%)
Jan 14, 2005 15.06 15.15 14.87 15.05 867,936 +0.15(+1.01%)
Jan 13, 2005 15.12 15.12 14.88 14.90 762,163 -0.09(-0.60%)
Jan 12, 2005 14.91 15.19 14.77 14.99 1,553,126 +0.12(+0.81%)
Jan 11, 2005 15.09 15.10 14.49 14.87 1,611,133 -0.28(-1.85%)
Jan 10, 2005 15.20 15.35 15.10 15.15 552,765 -0.10(-0.66%)
Jan 07, 2005 15.42 15.61 15.12 15.25 415,280 -0.05(-0.33%)
Jan 06, 2005 15.86 15.86 15.29 15.30 668,075 -0.29(-1.86%)
Jan 05, 2005 15.75 15.99 15.15 15.59 1,225,592 -0.42(-2.62%)
Jan 04, 2005 17.03 17.03 15.82 16.01 830,452 -0.94(-5.55%)
Jan 03, 2005 17.61 17.81 16.78 16.95 643,176 -0.41(-2.36%)
Dec 31, 2004 17.12 17.44 17.12 17.36 454,600 +0.27(+1.58%)
Dec 30, 2004 16.63 17.15 16.63 17.09 669,900 +0.41(+2.46%)
Dec 29, 2004 16.70 16.84 16.60 16.68 548,500 -0.09(-0.54%)
Dec 28, 2004 16.36 16.88 16.35 16.77 718,500 +0.26(+1.57%)
Dec 27, 2004 16.76 16.94 16.39 16.51 557,600 -0.24(-1.43%)
Dec 23, 2004 16.82 17.25 16.73 16.75 475,500 -0.23(-1.35%)
Dec 22, 2004 17.16 17.33 16.88 16.98 335,200 -0.28(-1.62%)
Dec 21, 2004 17.30 17.38 16.94 17.26 263,900 +0.17(+0.99%)
Dec 20, 2004 17.43 17.73 16.95 17.09 300,300 -0.31(-1.78%)
Dec 17, 2004 17.44 17.72 17.32 17.40 460,000 -0.04(-0.23%)
Dec 16, 2004 17.88 18.00 17.38 17.44 708,200 -0.44(-2.46%)
Dec 15, 2004 17.83 17.98 17.49 17.88 431,200 +0.16(+0.90%)
Dec 14, 2004 17.39 17.81 17.37 17.72 464,200 +0.20(+1.14%)
Dec 13, 2004 17.61 17.61 17.25 17.52 620,000 +0.16(+0.92%)
Dec 10, 2004 17.18 17.84 17.07 17.36 870,900 +0.11(+0.64%)
Dec 09, 2004 17.59 17.72 17.20 17.25 808,300 -0.64(-3.58%)
Dec 08, 2004 18.02 18.20 17.76 17.89 513,500 -0.17(-0.94%)
Dec 07, 2004 18.58 18.73 17.96 18.06 611,200 -0.46(-2.48%)
Dec 06, 2004 18.79 18.79 18.37 18.52 608,500 -0.24(-1.28%)
Dec 03, 2004 18.61 18.98 18.59 18.76 842,600 +0.32(+1.74%)
Dec 02, 2004 18.28 18.95 18.09 18.44 815,900 -0.03(-0.16%)
Dec 01, 2004 17.91 18.70 17.74 18.47 737,600 +0.67(+3.76%)
Nov 30, 2004 17.81 18.08 17.75 17.80 693,400 -0.10(-0.56%)
Nov 29, 2004 17.98 18.25 17.68 17.90 824,400 -0.07(-0.39%)
Nov 26, 2004 17.67 18.10 17.60 17.97 346,600 +0.26(+1.47%)
Nov 24, 2004 17.90 17.98 17.51 17.71 836,900 -0.01(-0.06%)
Nov 23, 2004 17.21 17.79 16.80 17.72 1,782,900 +0.51(+2.96%)
Nov 22, 2004 16.62 17.32 16.41 17.21 922,000 +0.70(+4.24%)
Nov 19, 2004 16.75 16.91 16.06 16.51 1,190,400 +0.05(+0.30%)
Nov 18, 2004 17.20 17.25 16.41 16.46 1,541,700 -0.85(-4.91%)
Nov 17, 2004 17.25 17.96 17.09 17.31 1,621,100 +0.28(+1.64%)
Nov 16, 2004 16.70 17.32 16.58 17.03 809,000 +0.01(+0.06%)
Nov 15, 2004 16.59 17.07 16.56 17.02 1,026,700 +0.37(+2.22%)
Nov 12, 2004 16.24 16.69 15.76 16.65 695,900 +0.63(+3.93%)
Nov 11, 2004 15.98 16.17 15.59 16.02 957,800 +0.01(+0.06%)
Nov 10, 2004 15.99 16.41 15.72 16.01 1,015,300 +0.11(+0.69%)
Nov 09, 2004 15.41 15.99 15.41 15.90 840,100 +0.50(+3.25%)
Nov 08, 2004 15.21 15.65 15.21 15.40 445,800 +0.25(+1.65%)
Nov 05, 2004 14.76 15.30 14.76 15.15 748,900 +0.50(+3.41%)
Nov 04, 2004 14.89 14.89 14.44 14.65 622,600 -0.23(-1.55%)
Nov 03, 2004 15.52 15.58 14.70 14.88 702,100 -0.29(-1.91%)
Nov 02, 2004 15.38 15.40 15.01 15.17 512,900 -0.12(-0.78%)
Nov 01, 2004 15.58 15.62 15.29 15.29 504,300 -0.25(-1.61%)
Oct 29, 2004 15.78 15.78 15.35 15.54 405,800 -0.06(-0.38%)
Oct 28, 2004 15.31 15.83 15.08 15.60 500,700 +0.43(+2.83%)
Oct 27, 2004 14.75 15.30 14.62 15.17 388,500 +0.51(+3.48%)
Oct 26, 2004 14.56 14.68 14.04 14.66 465,100 +0.10(+0.69%)
Oct 25, 2004 14.40 14.90 14.34 14.56 493,000 +0.11(+0.76%)
Oct 22, 2004 15.08 15.32 14.42 14.45 492,600 -0.85(-5.56%)
Oct 21, 2004 15.45 15.45 14.90 15.30 671,200 -0.01(-0.07%)
Oct 20, 2004 14.85 15.35 14.70 15.31 364,700 +0.35(+2.34%)
Oct 19, 2004 15.07 15.25 14.90 14.96 512,100 +0.09(+0.61%)
Oct 18, 2004 14.56 14.98 14.55 14.87 650,600 +0.33(+2.27%)
Oct 15, 2004 14.59 14.72 14.25 14.54 498,900 -0.03(-0.21%)
Oct 14, 2004 14.67 14.68 14.35 14.57 379,900 -0.05(-0.34%)
Oct 13, 2004 14.94 15.05 14.60 14.62 443,100 +0.13(+0.90%)
Oct 12, 2004 14.61 14.84 14.45 14.49 1,083,200 -0.56(-3.72%)
Oct 11, 2004 15.09 15.19 14.64 15.05 364,200 +0.01(+0.07%)
Oct 08, 2004 15.13 15.45 14.85 15.04 391,600 -0.26(-1.70%)
Oct 07, 2004 15.60 15.60 15.21 15.30 492,000 -0.09(-0.58%)
Oct 06, 2004 15.73 15.89 15.04 15.39 1,083,300 -0.50(-3.15%)
Oct 05, 2004 15.79 16.03 15.70 15.89 1,063,300 -0.13(-0.81%)
Oct 04, 2004 15.07 16.15 15.03 16.02 1,307,200 +1.04(+6.94%)
Oct 01, 2004 14.38 15.03 14.26 14.98 551,300 +0.88(+6.24%)
Sep 30, 2004 14.05 14.37 13.83 14.10 376,700 +0.04(+0.28%)
Sep 29, 2004 13.54 14.14 13.44 14.06 589,200 +0.46(+3.38%)
Sep 28, 2004 13.73 13.90 13.33 13.60 492,200 +0.04(+0.29%)
Sep 27, 2004 13.43 13.71 13.19 13.56 662,900 -0.16(-1.17%)
Sep 24, 2004 13.74 14.06 13.60 13.72 645,000 +0.05(+0.37%)
Sep 23, 2004 13.74 13.86 13.35 13.67 522,600 +0.01(+0.07%)
Sep 22, 2004 13.64 13.89 13.56 13.66 870,900 -0.19(-1.37%)
Sep 21, 2004 13.47 14.03 13.40 13.85 732,700 +0.16(+1.17%)
Sep 20, 2004 12.84 13.84 12.78 13.69 568,300 +0.71(+5.47%)
Sep 17, 2004 13.25 13.39 12.67 12.98 799,600 -0.02(-0.15%)
Sep 16, 2004 13.04 13.39 12.98 13.00 730,700 +0.05(+0.39%)
Sep 15, 2004 12.80 13.05 12.76 12.95 1,004,000 -0.19(-1.45%)
Sep 14, 2004 12.99 13.16 12.75 13.14 770,300 +0.23(+1.78%)
Sep 13, 2004 12.43 13.07 12.43 12.91 1,000,300 +0.50(+4.03%)
Sep 10, 2004 11.65 12.53 11.38 12.41 888,000 +0.85(+7.35%)
Sep 09, 2004 10.90 11.70 10.77 11.56 618,500 +0.82(+7.64%)
Sep 08, 2004 11.01 11.20 10.65 10.74 728,900 -0.25(-2.27%)
Sep 07, 2004 11.02 11.06 10.77 10.99 677,200 +0.14(+1.29%)
Sep 03, 2004 11.04 11.05 10.68 10.85 785,000 -0.34(-3.04%)
Sep 02, 2004 11.06 11.30 10.93 11.19 355,200 +0.04(+0.36%)
Sep 01, 2004 10.80 11.29 10.45 11.15 683,300 +0.36(+3.34%)
Aug 31, 2004 11.00 11.09 10.48 10.79 321,700 -0.12(-1.10%)
Aug 30, 2004 11.32 11.32 10.87 10.91 177,300 -0.45(-3.96%)
Aug 27, 2004 11.00 11.52 10.96 11.36 132,200 +0.22(+1.97%)
Aug 26, 2004 11.51 11.51 11.03 11.14 270,900 -0.47(-4.05%)
Aug 25, 2004 11.38 11.64 11.11 11.61 278,900 +0.27(+2.38%)
Aug 24, 2004 12.04 12.05 11.04 11.34 435,500 -0.36(-3.08%)
Aug 23, 2004 11.55 11.97 11.41 11.70 477,400 +0.25(+2.18%)
Aug 20, 2004 11.30 11.56 11.09 11.45 254,100 +0.18(+1.60%)
Aug 19, 2004 11.35 11.55 11.10 11.27 775,900 -0.09(-0.79%)
Aug 18, 2004 10.17 11.60 10.06 11.36 1,009,013 +1.08(+10.51%)
Aug 17, 2004 10.03 10.61 10.01 10.28 649,700 +0.42(+4.26%)
Aug 16, 2004 9.650 9.950 9.500 9.860 540,900 +0.23(+2.39%)
Aug 13, 2004 9.900 9.930 9.440 9.630 861,700 -0.15(-1.53%)
Aug 12, 2004 10.31 10.40 9.750 9.780 730,800 -0.66(-6.32%)
Aug 11, 2004 10.63 10.75 10.08 10.44 559,500 -0.64(-5.78%)
Aug 10, 2004 10.70 11.08 10.70 11.08 475,600 +0.25(+2.31%)
Aug 09, 2004 10.72 11.03 10.55 10.83 541,200 +0.05(+0.46%)
Aug 06, 2004 11.15 11.18 10.64 10.78 611,000 -0.57(-5.02%)
Aug 05, 2004 11.70 11.85 11.19 11.35 844,300 -0.44(-3.73%)
Aug 04, 2004 11.53 11.85 11.41 11.79 658,300 +0.18(+1.55%)
Aug 03, 2004 12.19 12.46 11.44 11.61 577,600 -0.69(-5.61%)
Aug 02, 2004 12.30 12.35 11.82 12.30 495,000 +0.01(+0.08%)
Jul 30, 2004 11.36 12.31 11.36 12.29 864,900 +0.78(+6.78%)
Jul 29, 2004 11.33 11.67 11.26 11.51 1,471,100 +0.39(+3.51%)
Jul 28, 2004 11.49 11.51 11.05 11.12 796,900 -0.48(-4.14%)
Jul 27, 2004 11.66 11.78 11.36 11.60 903,300 +0.10(+0.87%)
Jul 26, 2004 11.99 12.19 11.34 11.50 1,339,100 -0.42(-3.52%)
Jul 23, 2004 12.32 12.85 11.81 11.92 2,085,000 -0.03(-0.25%)
Jul 22, 2004 11.77 12.45 11.75 11.95 1,053,600 +0.05(+0.42%)
Jul 21, 2004 12.69 12.79 11.90 11.90 790,500 -0.60(-4.80%)
Jul 20, 2004 12.49 12.64 12.35 12.50 426,500 +0.19(+1.54%)
Jul 19, 2004 12.37 12.53 12.10 12.31 372,400 -0.05(-0.40%)
Jul 16, 2004 12.72 12.84 12.23 12.36 432,900 -0.24(-1.90%)
Jul 15, 2004 12.70 12.83 12.50 12.60 352,300 +0.06(+0.48%)
Jul 14, 2004 12.67 12.80 12.50 12.54 662,200 -0.59(-4.49%)
Jul 13, 2004 12.94 13.43 12.94 13.13 699,800 +0.28(+2.18%)
Jul 12, 2004 12.95 13.06 12.40 12.85 1,040,800 -0.20(-1.53%)
Jul 09, 2004 13.10 13.47 12.86 13.05 349,000 +0.00(+0.00%)
Jul 08, 2004 13.09 13.25 12.84 13.05 624,300 -0.06(-0.46%)
Jul 07, 2004 13.22 13.54 13.09 13.11 455,400 -0.13(-0.98%)
Jul 06, 2004 14.07 14.07 13.10 13.24 521,000 -0.76(-5.43%)
Jul 02, 2004 14.00 14.17 13.78 14.00 371,400 -0.05(-0.36%)
Jul 01, 2004 14.21 14.40 13.49 14.05 529,600 -0.16(-1.13%)
Jun 30, 2004 14.09 14.23 13.83 14.21 386,600 +0.27(+1.94%)
Jun 29, 2004 13.98 14.34 13.82 13.94 625,200 -0.12(-0.85%)
Jun 28, 2004 14.18 14.18 13.88 14.06 398,200 +0.13(+0.93%)
Jun 25, 2004 13.98 14.49 13.80 13.93 1,081,700 -0.01(-0.07%)
Jun 24, 2004 14.45 14.67 13.94 13.94 601,800 -0.52(-3.60%)
Jun 23, 2004 13.52 14.53 13.50 14.46 744,700 +0.93(+6.87%)
Jun 22, 2004 12.89 13.60 12.80 13.53 737,200 +0.60(+4.64%)
Jun 21, 2004 13.14 13.23 12.89 12.93 267,800 -0.18(-1.37%)
Jun 18, 2004 12.31 13.21 12.25 13.11 715,700 +0.37(+2.90%)
Jun 17, 2004 13.03 13.04 12.58 12.74 494,100 -0.27(-2.08%)
Jun 16, 2004 13.20 13.24 12.89 13.01 551,900 +0.01(+0.08%)
Jun 15, 2004 12.53 13.41 12.35 13.00 720,900 +0.70(+5.69%)
Jun 14, 2004 12.52 12.62 12.25 12.30 411,900 -0.22(-1.76%)
Jun 10, 2004 12.54 12.70 12.38 12.52 492,500 +0.01(+0.08%)
Jun 09, 2004 12.56 12.64 12.41 12.51 568,500 -0.09(-0.71%)
Jun 08, 2004 12.78 12.83 12.52 12.60 480,700 -0.17(-1.33%)
Jun 07, 2004 12.38 12.78 12.14 12.77 450,900 +0.68(+5.62%)
Jun 04, 2004 12.12 12.29 12.01 12.09 374,400 +0.19(+1.60%)
Jun 03, 2004 11.86 12.06 11.85 11.90 588,900 +0.00(+0.00%)
Jun 02, 2004 12.30 12.40 11.90 11.90 320,100 -0.47(-3.80%)
Jun 01, 2004 12.00 12.38 12.00 12.37 462,500 +0.13(+1.06%)
May 28, 2004 12.05 12.28 11.91 12.24 580,800 +0.19(+1.58%)
May 27, 2004 11.79 12.50 11.70 12.05 822,100 +0.29(+2.47%)
May 26, 2004 11.37 11.80 11.18 11.76 603,700 +0.49(+4.35%)
May 25, 2004 10.96 11.30 10.85 11.27 447,000 +0.27(+2.45%)
May 24, 2004 11.53 11.55 10.90 11.00 356,800 -0.36(-3.17%)
May 21, 2004 11.17 11.49 11.10 11.36 303,200 +0.42(+3.84%)
May 20, 2004 11.13 11.36 10.74 10.94 386,900 -0.25(-2.23%)
May 19, 2004 11.46 11.83 11.12 11.19 312,000 +0.05(+0.45%)
May 18, 2004 11.11 11.27 10.85 11.14 273,100 +0.34(+3.15%)
May 17, 2004 10.83 11.17 10.68 10.80 369,600 -0.16(-1.46%)
May 14, 2004 11.51 11.51 10.92 10.96 255,400 -0.44(-3.86%)
May 13, 2004 11.40 11.78 11.26 11.40 256,200 -0.02(-0.18%)
May 12, 2004 11.53 11.80 11.00 11.42 597,400 -0.18(-1.55%)
May 11, 2004 11.43 11.84 11.40 11.60 753,400 +0.23(+2.02%)
May 10, 2004 11.16 11.49 11.00 11.37 509,200 -0.05(-0.44%)
May 07, 2004 11.25 11.77 11.25 11.42 559,400 +0.07(+0.62%)
May 06, 2004 11.22 11.59 11.00 11.35 712,900 -0.05(-0.44%)
May 05, 2004 11.07 11.50 11.00 11.40 513,900 +0.33(+2.98%)
May 04, 2004 10.64 11.30 10.64 11.07 564,400 +0.25(+2.31%)
May 03, 2004 10.85 11.31 10.67 10.82 555,900 -0.13(-1.19%)
Apr 30, 2004 11.25 11.40 10.87 10.95 1,077,200 -0.27(-2.41%)
Apr 29, 2004 11.86 11.92 10.98 11.22 739,100 -0.64(-5.40%)
Apr 28, 2004 12.29 12.39 11.69 11.86 597,900 -0.46(-3.73%)
Apr 27, 2004 12.95 13.10 12.08 12.32 630,100 -0.55(-4.27%)
Apr 26, 2004 13.24 13.57 12.51 12.87 458,800 -0.41(-3.09%)
Apr 23, 2004 13.24 13.76 13.10 13.28 1,063,800 +0.38(+2.95%)
Apr 22, 2004 12.62 13.25 12.23 12.90 626,900 +0.27(+2.14%)
Apr 21, 2004 12.19 12.86 12.19 12.63 620,300 +0.47(+3.87%)
Apr 20, 2004 12.76 13.05 12.16 12.16 429,500 -0.49(-3.87%)
Apr 19, 2004 12.48 12.85 12.36 12.65 385,300 +0.17(+1.36%)
Apr 16, 2004 12.74 12.88 12.25 12.48 873,900 -0.37(-2.88%)
Apr 15, 2004 13.30 13.34 12.38 12.85 1,070,700 -0.33(-2.50%)
Apr 14, 2004 13.70 14.48 13.08 13.18 1,020,000 -0.65(-4.70%)
Apr 13, 2004 14.59 14.71 13.79 13.83 357,400 -0.69(-4.75%)
Apr 12, 2004 14.40 14.71 14.36 14.52 210,300 +0.06(+0.41%)
Apr 08, 2004 14.67 14.90 14.41 14.46 638,200 +0.12(+0.84%)
Apr 07, 2004 14.20 14.52 13.89 14.34 247,200 +0.20(+1.41%)
Apr 06, 2004 14.45 14.64 14.10 14.14 313,500 -0.61(-4.14%)
Apr 05, 2004 14.30 14.83 14.18 14.75 497,500 +0.43(+3.00%)
Apr 02, 2004 13.91 14.36 13.91 14.32 1,020,300 +0.78(+5.76%)
Apr 01, 2004 13.59 13.87 13.48 13.54 675,100 -0.14(-1.02%)
Mar 31, 2004 14.10 14.10 13.52 13.68 1,214,600 -0.44(-3.12%)
Mar 30, 2004 13.78 14.18 13.57 14.12 727,100 +0.26(+1.88%)
Mar 29, 2004 14.00 14.21 13.65 13.86 768,000 -0.03(-0.22%)
Mar 26, 2004 13.59 14.20 13.54 13.89 1,021,700 +0.27(+1.98%)
Mar 25, 2004 13.30 13.65 12.81 13.62 1,368,100 +0.40(+3.03%)
Mar 24, 2004 13.22 13.56 13.09 13.22 767,400 +0.04(+0.30%)
Mar 23, 2004 13.89 13.89 13.00 13.18 921,300 -0.32(-2.37%)
Mar 22, 2004 13.99 14.10 13.19 13.50 709,700 -0.61(-4.32%)
Mar 19, 2004 14.30 14.39 13.75 14.11 1,072,000 -0.20(-1.40%)
Mar 18, 2004 14.33 14.60 14.11 14.31 773,400 +0.06(+0.42%)
Mar 17, 2004 14.00 14.82 13.81 14.25 1,161,900 +0.40(+2.89%)
Mar 16, 2004 14.58 14.67 13.38 13.85 1,138,700 -0.43(-3.01%)
Mar 15, 2004 15.07 15.22 14.25 14.28 660,200 -0.91(-5.99%)
Mar 12, 2004 14.65 15.28 14.57 15.19 307,500 +0.82(+5.71%)
Mar 11, 2004 14.50 15.32 14.25 14.37 477,000 -0.35(-2.38%)
Mar 10, 2004 15.01 15.56 14.66 14.72 637,500 -0.29(-1.93%)
Mar 09, 2004 15.50 15.64 14.65 15.01 784,500 -0.59(-3.78%)
Mar 08, 2004 16.15 16.15 15.45 15.60 480,300 -0.35(-2.19%)
Mar 05, 2004 15.98 16.32 15.68 15.95 368,500 -0.41(-2.51%)
Mar 04, 2004 15.91 16.41 15.54 16.36 649,900 +0.35(+2.19%)
Mar 03, 2004 16.23 16.28 15.63 16.01 427,800 -0.20(-1.23%)
Mar 02, 2004 16.46 17.20 16.09 16.21 1,114,800 -0.09(-0.55%)
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.