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, 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%)
Mar 01, 2004 15.71 16.38 15.71 16.30 572,400 +0.70(+4.49%)
Feb 27, 2004 15.87 16.45 15.55 15.60 663,000 -0.27(-1.70%)
Feb 26, 2004 15.66 16.04 15.42 15.87 491,900 +0.05(+0.32%)
Feb 25, 2004 15.40 15.92 15.04 15.82 1,330,700 +0.75(+4.98%)
Feb 24, 2004 14.50 15.10 14.18 15.07 1,833,600 +0.56(+3.86%)
Feb 23, 2004 15.98 16.00 14.27 14.51 1,148,600 -16.89(-53.79%)
Feb 19, 2004 32.17 32.93 31.40 31.40 568,300 -0.17(-0.54%)
Feb 18, 2004 31.39 32.27 31.30 31.57 414,100 +0.19(+0.61%)
Feb 17, 2004 31.09 31.65 31.04 31.38 388,400 +0.68(+2.21%)
Feb 13, 2004 31.37 31.75 29.87 30.70 446,000 -0.50(-1.60%)
Feb 12, 2004 31.22 31.54 30.86 31.20 440,500 -0.03(-0.10%)
Feb 11, 2004 29.84 31.57 29.79 31.23 719,700 +1.35(+4.52%)
Feb 10, 2004 29.46 30.12 29.08 29.88 455,800 +0.74(+2.54%)
Feb 09, 2004 30.00 30.25 29.10 29.14 319,500 +14.80(+103.28%)
Feb 05, 2004 14.31 14.60 14.15 14.34 714,400 +0.05(+0.31%)
Feb 04, 2004 15.02 15.02 14.29 14.29 663,900 -0.72(-4.80%)
Feb 03, 2004 14.95 15.35 14.86 15.01 232,100 -0.04(-0.23%)
Feb 02, 2004 15.31 15.47 14.88 15.04 465,100 -0.19(-1.25%)
Jan 30, 2004 15.15 15.52 15.13 15.23 390,400 +0.04(+0.30%)
Jan 29, 2004 15.62 15.73 14.87 15.19 642,600 -0.76(-4.76%)
Jan 28, 2004 16.50 16.66 15.84 15.95 541,100 -0.36(-2.18%)
Jan 27, 2004 16.77 17.10 16.30 16.30 797,000 +0.10(+0.62%)
Jan 26, 2004 16.14 16.73 15.78 16.20 937,100 -0.07(-0.40%)
Jan 23, 2004 14.30 16.43 14.15 16.27 2,666,400 +2.79(+20.70%)
Jan 22, 2004 13.86 13.91 13.26 13.48 415,400 -0.36(-2.60%)
Jan 21, 2004 14.04 14.07 13.70 13.84 334,500 -0.35(-2.47%)
Jan 20, 2004 13.86 14.21 13.84 14.19 549,000 +0.41(+2.98%)
Jan 16, 2004 13.95 13.96 13.73 13.78 287,700 -0.02(-0.11%)
Jan 15, 2004 13.81 13.95 13.71 13.79 237,872 -0.11(-0.76%)
Jan 14, 2004 13.89 14.04 13.82 13.90 320,232 +0.00(+0.00%)
Jan 13, 2004 13.90 14.05 13.75 13.90 260,509 -0.04(-0.32%)
Jan 12, 2004 13.68 13.96 13.56 13.95 270,320 +0.27(+1.97%)
Jan 09, 2004 13.55 14.20 13.30 13.68 480,506 -0.08(-0.62%)
Jan 08, 2004 13.44 13.79 13.38 13.76 261,580 +0.44(+3.30%)
Jan 07, 2004 13.30 13.60 12.96 13.32 265,217 +0.02(+0.15%)
Jan 06, 2004 12.86 13.51 12.76 13.30 633,200 +0.44(+3.42%)
Jan 05, 2004 12.24 13.08 12.23 12.86 390,500 +0.70(+5.76%)
Jan 02, 2004 12.31 12.35 11.95 12.16 153,400 -0.10(-0.78%)
Dec 31, 2003 12.17 12.38 11.95 12.26 341,200 +0.11(+0.86%)
Dec 30, 2003 12.10 12.28 11.96 12.15 200,480 +0.03(+0.21%)
Dec 29, 2003 12.25 12.47 12.10 12.12 398,376 -0.05(-0.41%)
Dec 26, 2003 12.07 12.18 11.96 12.18 36,089 +0.16(+1.29%)
Dec 24, 2003 12.00 12.10 11.97 12.02 88,275 -0.04(-0.33%)
Dec 23, 2003 11.89 12.06 11.79 12.06 304,375 +0.18(+1.52%)
Dec 22, 2003 11.54 11.89 11.41 11.88 335,556 +0.28(+2.37%)
Dec 19, 2003 11.91 12.06 11.45 11.61 185,109 -0.21(-1.82%)
Dec 18, 2003 11.38 11.92 11.35 11.82 241,353 +0.47(+4.14%)
Dec 17, 2003 11.67 11.67 10.99 11.35 262,201 -0.03(-0.22%)
Dec 16, 2003 11.47 11.59 11.04 11.38 251,685 -0.12(-1.09%)
Dec 15, 2003 12.34 12.40 11.47 11.50 254,098 -0.51(-4.25%)
Dec 12, 2003 11.96 12.15 11.69 12.01 421,822 +0.14(+1.18%)
Dec 11, 2003 11.63 12.00 11.59 11.87 610,400 +0.22(+1.89%)
Dec 10, 2003 12.03 12.19 11.37 11.65 512,880 -0.36(-3.00%)
Dec 09, 2003 12.42 12.63 11.97 12.01 385,496 -0.34(-2.71%)
Dec 08, 2003 11.96 12.60 11.96 12.35 490,286 +0.33(+2.74%)
Dec 05, 2003 11.93 12.30 11.93 12.02 234,899 -0.21(-1.71%)
Dec 04, 2003 12.47 12.63 11.76 12.22 715,127 -0.27(-2.12%)
Dec 03, 2003 12.87 12.90 12.37 12.49 562,198 -0.27(-2.08%)
Dec 02, 2003 12.46 12.91 12.43 12.76 465,208 +0.35(+2.78%)
Dec 01, 2003 12.19 12.50 12.11 12.41 251,023 +0.29(+2.43%)
Nov 28, 2003 11.72 12.22 11.72 12.12 90,904 +0.31(+2.63%)
Nov 26, 2003 11.73 11.98 11.53 11.80 311,146 -0.08(-0.63%)
Nov 25, 2003 11.85 12.12 11.80 11.88 544,869 +0.08(+0.64%)
Nov 24, 2003 10.93 11.81 10.90 11.80 499,953 +0.90(+8.30%)
Nov 21, 2003 10.68 11.15 10.69 10.90 555,368 +0.22(+2.11%)
Nov 20, 2003 10.32 10.91 10.32 10.68 505,757 +0.23(+2.20%)
Nov 19, 2003 10.28 10.67 10.23 10.45 474,704 +0.21(+2.10%)
Nov 18, 2003 10.53 10.74 10.20 10.23 154,934 -0.17(-1.68%)
Nov 17, 2003 10.76 10.86 10.38 10.40 266,219 -0.45(-4.15%)
Nov 14, 2003 11.43 11.55 10.86 10.86 168,294 -0.52(-4.57%)
Nov 13, 2003 11.29 11.47 11.21 11.38 178,561 +0.10(+0.89%)
Nov 12, 2003 10.76 11.28 10.76 11.28 295,993 +0.50(+4.64%)
Nov 11, 2003 10.82 10.91 10.55 10.78 330,257 -0.04(-0.32%)
Nov 10, 2003 11.06 11.17 10.66 10.81 393,052 -0.33(-2.96%)
Nov 07, 2003 11.03 11.37 11.03 11.14 177,625 +0.04(+0.36%)
Nov 06, 2003 11.12 11.22 10.92 11.10 256,815 -0.02(-0.18%)
Nov 05, 2003 11.03 11.22 10.87 11.12 330,190 +0.18(+1.65%)
Nov 04, 2003 11.21 11.40 10.93 10.94 682,358 -0.09(-0.82%)
Nov 03, 2003 10.45 11.27 10.45 11.03 271,344 +0.67(+6.52%)
Oct 31, 2003 10.40 10.59 10.25 10.36 155,393 -0.06(-0.58%)
Oct 30, 2003 10.30 10.54 10.27 10.41 238,591 +0.11(+1.12%)
Oct 29, 2003 10.21 10.46 10.01 10.30 242,080 +0.10(+0.98%)
Oct 28, 2003 9.505 10.38 9.480 10.20 348,890 +0.85(+9.15%)
Oct 27, 2003 9.085 9.470 9.085 9.345 179,000 +0.22(+2.41%)
Oct 24, 2003 9.175 9.175 9.035 9.125 119,400 -0.11(-1.19%)
Oct 23, 2003 9.265 9.345 9.045 9.235 162,200 -0.28(-2.89%)
Oct 22, 2003 9.965 10.00 9.455 9.510 300,800 -0.52(-5.18%)
Oct 21, 2003 9.585 10.06 9.438 10.03 544,800 +0.46(+4.86%)
Oct 20, 2003 9.300 9.585 9.045 9.565 308,003 +0.26(+2.85%)
Oct 17, 2003 9.615 9.625 9.255 9.300 212,326 -0.22(-2.31%)
Oct 16, 2003 9.615 9.615 9.315 9.520 196,558 -0.10(-0.99%)
Oct 15, 2003 9.650 9.820 9.540 9.615 513,067 +0.09(+0.94%)
Oct 14, 2003 9.275 9.525 8.955 9.525 246,377 +0.28(+2.97%)
Oct 13, 2003 9.055 9.455 8.980 9.250 214,784 +0.27(+2.95%)
Oct 10, 2003 9.015 9.050 8.800 8.985 123,650 +0.00(+0.06%)
Oct 09, 2003 9.160 9.260 8.810 8.980 222,526 +0.01(+0.06%)
Oct 08, 2003 9.365 9.365 8.905 8.975 310,923 -0.41(-4.32%)
Oct 07, 2003 8.830 9.390 8.775 9.380 363,732 +0.46(+5.10%)
Oct 06, 2003 8.870 9.000 8.675 8.925 302,391 +0.06(+0.68%)
Oct 03, 2003 8.355 8.975 8.355 8.865 695,555 +0.62(+7.45%)
Oct 02, 2003 7.890 8.310 7.845 8.250 310,823 +0.40(+5.10%)
Oct 01, 2003 7.680 7.885 7.375 7.850 651,697 +0.28(+3.70%)
Sep 30, 2003 7.905 8.140 7.550 7.570 426,239 -0.63(-7.68%)
Sep 29, 2003 8.160 8.305 8.000 8.200 187,930 +0.11(+1.42%)
Sep 26, 2003 8.015 8.180 7.710 8.085 531,744 +0.03(+0.37%)
Sep 25, 2003 8.525 8.595 8.000 8.055 231,164 -0.33(-3.94%)
Sep 24, 2003 8.650 8.800 8.425 8.385 408,853 -0.27(-3.12%)
Sep 23, 2003 8.270 8.670 8.250 8.655 270,566 +0.19(+2.30%)
Sep 22, 2003 8.800 8.840 8.430 8.460 313,831 -0.54(-6.00%)
Sep 19, 2003 8.945 9.105 8.875 9.000 347,244 +0.12(+1.41%)
Sep 18, 2003 9.195 9.195 8.800 8.875 389,671 -0.36(-3.85%)
Sep 17, 2003 9.265 9.540 9.162 9.230 335,567 -0.04(-0.49%)
Sep 16, 2003 8.920 9.275 8.920 9.275 526,967 +0.34(+3.81%)
Sep 15, 2003 9.125 9.260 8.875 8.935 194,500 -0.23(-2.51%)
Sep 12, 2003 9.175 9.310 8.940 9.165 215,900 -0.09(-0.92%)
Sep 11, 2003 9.300 9.655 8.885 9.250 353,200 -0.05(-0.59%)
Sep 10, 2003 9.815 9.875 9.295 9.305 324,400 -0.58(-5.87%)
Sep 09, 2003 10.03 10.18 9.805 9.885 426,000 -0.17(-1.64%)
Sep 08, 2003 10.01 10.50 9.980 10.05 586,500 +0.23(+2.29%)
Sep 05, 2003 9.900 10.04 9.755 9.825 378,200 -0.05(-0.51%)
Sep 04, 2003 9.880 9.970 9.820 9.875 257,400 +0.04(+0.41%)
Sep 03, 2003 9.910 10.10 9.750 9.835 635,400 -0.02(-0.20%)
Sep 02, 2003 9.855 9.900 9.705 9.855 239,100 -0.04(-0.35%)
Aug 29, 2003 9.890 9.900 9.720 9.890 198,600 -0.04(-0.45%)
Aug 28, 2003 9.820 10.00 9.465 9.935 385,500 +0.09(+0.91%)
Aug 27, 2003 9.355 9.905 9.290 9.845 415,400 +0.46(+4.90%)
Aug 26, 2003 9.300 9.395 9.070 9.385 520,900 +0.07(+0.81%)
Aug 25, 2003 9.525 9.555 9.115 9.310 246,200 -0.22(-2.36%)
Aug 22, 2003 9.590 9.685 9.365 9.535 331,900 +0.02(+0.16%)
Aug 21, 2003 9.565 9.650 9.445 9.520 261,100 +0.01(+0.16%)
Aug 20, 2003 9.275 9.580 9.190 9.505 272,100 +0.08(+0.80%)
Aug 19, 2003 8.940 9.460 8.940 9.430 392,300 +0.49(+5.48%)
Aug 18, 2003 8.090 8.965 8.019 8.940 549,700 +0.95(+11.89%)
Aug 15, 2003 8.060 8.210 7.910 7.990 154,200 -0.06(-0.81%)
Aug 14, 2003 8.225 8.300 8.035 8.055 289,600 -0.14(-1.77%)
Aug 13, 2003 8.445 8.445 8.075 8.200 315,500 -0.28(-3.24%)
Aug 12, 2003 8.075 8.515 8.015 8.475 216,900 +0.40(+4.96%)
Aug 11, 2003 7.770 8.105 7.670 8.075 209,600 +0.31(+3.97%)
Aug 08, 2003 7.945 8.025 7.755 7.766 108,900 -0.18(-2.25%)
Aug 07, 2003 7.925 8.200 7.800 7.945 243,600 +0.02(+0.19%)
Aug 06, 2003 8.250 8.255 7.675 7.930 265,800 -0.17(-2.10%)
Aug 05, 2003 8.590 8.610 7.910 8.100 612,100 -0.47(-5.54%)
Aug 04, 2003 8.410 8.690 8.290 8.575 205,900 +0.07(+0.88%)
Aug 01, 2003 8.485 8.690 8.375 8.500 146,200 -0.01(-0.06%)
Jul 31, 2003 8.595 8.665 8.355 8.505 212,300 +0.03(+0.35%)
Jul 30, 2003 8.500 8.530 8.305 8.475 189,700 -0.04(-0.53%)
Jul 29, 2003 8.400 8.555 8.345 8.520 161,500 +0.12(+1.49%)
Jul 28, 2003 8.250 8.420 8.200 8.395 234,400 +0.16(+1.94%)
Jul 25, 2003 8.050 8.300 7.750 8.235 405,200 +0.18(+2.30%)
Jul 24, 2003 8.200 8.500 7.925 8.050 293,600 -0.09(-1.17%)
Jul 23, 2003 8.265 8.285 7.945 8.145 287,900 -0.08(-0.91%)
Jul 22, 2003 7.760 8.375 7.655 8.220 450,300 +0.60(+7.80%)
Jul 21, 2003 7.710 7.750 7.350 7.625 213,600 -0.10(-1.29%)
Jul 18, 2003 7.755 7.890 7.500 7.725 310,600 -0.03(-0.32%)
Jul 17, 2003 8.200 8.275 7.740 7.750 272,000 -0.62(-7.35%)
Jul 16, 2003 8.405 8.500 8.210 8.365 215,800 +0.05(+0.66%)
Jul 15, 2003 8.200 8.485 8.180 8.310 266,400 +0.12(+1.53%)
Jul 14, 2003 8.460 8.560 7.965 8.185 947,300 -0.04(-0.55%)
Jul 11, 2003 8.450 8.580 8.170 8.230 630,700 -0.22(-2.60%)
Jul 10, 2003 8.570 8.720 8.385 8.450 515,600 -0.18(-2.03%)
Jul 09, 2003 8.475 8.725 8.380 8.625 437,500 +0.05(+0.58%)
Jul 08, 2003 8.435 8.640 8.385 8.575 531,200 +0.13(+1.54%)
Jul 07, 2003 8.250 8.570 8.185 8.445 496,500 +0.34(+4.19%)
Jul 03, 2003 8.180 8.265 8.095 8.105 164,600 -0.15(-1.88%)
Jul 02, 2003 8.090 8.260 7.820 8.260 379,400 +0.19(+2.35%)
Jul 01, 2003 7.995 8.105 7.785 8.070 379,000 +0.11(+1.38%)
Jun 30, 2003 8.150 8.175 7.875 7.960 603,800 +0.04(+0.44%)
Jun 27, 2003 7.855 8.125 7.700 7.925 511,500 +0.20(+2.59%)
Jun 26, 2003 7.370 7.760 7.370 7.725 302,100 +0.38(+5.25%)
Jun 25, 2003 7.650 7.720 7.200 7.340 497,600 -0.22(-2.91%)
Jun 24, 2003 6.845 7.570 6.820 7.560 494,500 +0.70(+10.20%)
Jun 23, 2003 7.135 7.415 6.665 6.860 277,100 -0.26(-3.72%)
Jun 20, 2003 7.350 7.350 7.000 7.125 659,000 -0.18(-2.53%)
Jun 19, 2003 7.235 7.570 7.200 7.310 313,400 -0.01(-0.14%)
Jun 18, 2003 7.025 7.525 6.960 7.320 326,400 +0.27(+3.76%)
Jun 17, 2003 7.175 7.350 6.935 7.055 627,300 -0.12(-1.60%)
Jun 16, 2003 7.180 7.235 6.840 7.170 318,500 +0.03(+0.35%)
Jun 13, 2003 7.615 7.625 7.135 7.145 529,500 -0.48(-6.30%)
Jun 12, 2003 7.515 7.725 7.360 7.625 498,300 +0.11(+1.40%)
Jun 11, 2003 6.800 7.580 6.735 7.520 811,700 +0.72(+10.67%)
Jun 10, 2003 6.580 6.825 6.575 6.795 372,600 +0.22(+3.35%)
Jun 09, 2003 6.910 6.860 6.550 6.575 363,614 -0.33(-4.85%)
Jun 06, 2003 6.700 7.475 6.700 6.910 468,600 +0.25(+3.68%)
Jun 05, 2003 6.755 6.845 6.580 6.665 722,900 -0.09(-1.41%)
Jun 04, 2003 6.520 6.810 6.425 6.760 385,800 +0.25(+3.92%)
Jun 03, 2003 6.470 6.595 6.250 6.505 260,100 +0.04(+0.62%)
Jun 02, 2003 6.630 6.860 6.360 6.465 413,800 -0.17(-2.49%)
May 30, 2003 6.490 6.695 6.350 6.630 712,700 +0.15(+2.31%)
May 29, 2003 6.225 6.510 6.150 6.480 646,900 +0.30(+4.77%)
May 28, 2003 5.700 6.220 5.680 6.185 508,000 +0.49(+8.60%)
May 27, 2003 5.380 5.740 5.250 5.695 297,000 +0.25(+4.50%)
May 23, 2003 5.375 5.650 5.270 5.450 544,400 +0.02(+0.28%)
May 22, 2003 5.135 5.535 5.025 5.435 680,600 +0.07(+1.40%)
May 21, 2003 5.730 5.750 5.215 5.360 509,400 -0.36(-6.38%)
May 20, 2003 5.510 5.810 5.510 5.725 316,700 +0.19(+3.53%)
May 19, 2003 5.865 5.920 5.510 5.530 351,000 -0.33(-5.63%)
May 16, 2003 6.070 6.250 5.825 5.860 640,800 -0.27(-4.48%)
May 15, 2003 6.025 6.200 6.000 6.135 413,100 +0.06(+0.99%)
May 14, 2003 6.170 6.190 5.995 6.075 376,600 +0.00(+0.08%)
May 13, 2003 6.150 6.225 6.010 6.070 211,400 -0.08(-1.30%)
May 12, 2003 6.020 6.270 6.020 6.150 351,600 +0.06(+0.99%)
May 09, 2003 5.945 6.100 5.850 6.090 222,200 +0.17(+2.78%)
May 08, 2003 5.825 6.000 5.700 5.925 422,800 +0.10(+1.80%)
May 07, 2003 6.075 6.075 5.755 5.820 383,500 -0.26(-4.35%)
May 06, 2003 6.235 6.255 6.075 6.085 219,200 -0.12(-1.85%)
May 05, 2003 6.350 6.405 6.130 6.200 370,700 -0.13(-2.05%)
May 02, 2003 6.300 6.475 6.220 6.330 207,000 +0.04(+0.56%)
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.