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, 2006 27.32 27.64 27.08 27.32 1,713,800 +0.04(+0.15%)
Apr 27, 2006 27.38 27.71 27.12 27.28 751,126 -0.32(-1.16%)
Apr 26, 2006 28.14 28.24 27.31 27.60 787,147 -0.36(-1.29%)
Apr 25, 2006 27.93 28.40 27.79 27.96 775,914 +0.05(+0.18%)
Apr 24, 2006 27.93 28.22 27.41 27.91 587,327 -0.19(-0.68%)
Apr 21, 2006 29.09 29.09 27.84 28.10 585,640 -0.74(-2.57%)
Apr 20, 2006 28.89 29.08 27.98 28.84 777,078 -0.13(-0.45%)
Apr 19, 2006 28.56 29.22 28.53 28.97 662,488 +0.30(+1.05%)
Apr 18, 2006 27.34 28.95 27.55 28.67 976,671 +1.33(+4.86%)
Apr 17, 2006 27.85 27.93 27.02 27.34 607,364 -0.59(-2.11%)
Apr 13, 2006 27.27 28.00 26.85 27.93 959,947 +0.45(+1.64%)
Apr 12, 2006 26.54 27.73 26.85 27.48 831,312 +0.94(+3.54%)
Apr 11, 2006 26.95 27.15 26.34 26.54 599,167 -0.42(-1.56%)
Apr 10, 2006 27.30 27.30 26.74 26.96 585,358 -0.22(-0.81%)
Apr 07, 2006 27.80 28.06 26.63 27.18 1,008,153 -0.66(-2.37%)
Apr 06, 2006 28.50 28.50 26.96 27.84 1,980,399 -0.66(-2.32%)
Apr 05, 2006 29.22 29.30 28.31 28.50 951,211 -0.57(-1.96%)
Apr 04, 2006 29.27 29.35 28.80 29.07 472,208 -0.04(-0.14%)
Apr 03, 2006 29.11 29.36 28.71 29.11 625,657 +0.00(+0.00%)
Mar 31, 2006 29.10 29.46 28.68 29.11 503,451 -0.09(-0.31%)
Mar 30, 2006 29.52 30.10 28.95 29.20 506,916 -0.45(-1.52%)
Mar 29, 2006 29.06 29.72 28.83 29.65 445,504 +0.61(+2.10%)
Mar 28, 2006 29.40 30.22 28.87 29.04 405,914 -0.49(-1.66%)
Mar 27, 2006 29.90 30.04 29.24 29.53 381,430 -0.48(-1.60%)
Mar 24, 2006 29.22 30.01 28.77 30.01 599,687 +0.92(+3.16%)
Mar 23, 2006 29.00 29.64 28.71 29.09 410,800 +0.09(+0.31%)
Mar 22, 2006 28.71 29.26 28.31 29.00 618,900 +0.18(+0.62%)
Mar 21, 2006 29.28 29.91 28.73 28.82 1,226,739 +0.27(+0.95%)
Mar 20, 2006 28.19 28.70 28.06 28.55 687,231 +0.27(+0.95%)
Mar 17, 2006 28.01 28.37 27.90 28.28 1,347,546 +0.30(+1.07%)
Mar 16, 2006 28.50 28.57 27.90 27.98 842,621 -0.42(-1.48%)
Mar 15, 2006 28.18 28.48 27.87 28.40 604,919 +0.29(+1.03%)
Mar 14, 2006 27.59 28.37 27.08 28.11 701,133 +0.42(+1.52%)
Mar 13, 2006 27.84 28.30 27.48 27.69 748,023 -0.25(-0.89%)
Mar 10, 2006 27.51 28.29 27.25 27.94 902,719 +0.54(+1.97%)
Mar 09, 2006 29.48 29.50 27.08 27.40 2,649,408 -2.12(-7.18%)
Mar 08, 2006 29.37 29.69 28.81 29.52 664,787 -0.07(-0.24%)
Mar 07, 2006 30.46 30.50 29.28 29.59 898,614 -1.13(-3.68%)
Mar 06, 2006 31.49 31.49 30.34 30.72 500,666 -0.64(-2.04%)
Mar 03, 2006 31.19 31.52 30.94 31.36 596,716 +0.09(+0.29%)
Mar 02, 2006 31.41 31.85 30.82 31.27 608,859 -0.21(-0.67%)
Mar 01, 2006 30.69 31.55 30.58 31.48 753,380 +0.73(+2.37%)
Feb 28, 2006 31.11 31.23 30.43 30.75 1,016,166 -0.36(-1.16%)
Feb 27, 2006 30.73 31.65 30.59 31.11 685,068 +0.38(+1.24%)
Feb 24, 2006 30.52 30.77 30.38 30.73 523,290 +0.19(+0.62%)
Feb 23, 2006 30.55 30.97 30.23 30.54 647,075 -0.14(-0.46%)
Feb 22, 2006 30.46 30.74 30.05 30.68 658,727 +0.40(+1.32%)
Feb 21, 2006 30.82 30.95 30.08 30.28 882,643 -0.53(-1.72%)
Feb 17, 2006 31.03 31.03 30.65 30.81 1,089,791 +0.18(+0.59%)
Feb 16, 2006 30.28 30.77 30.12 30.63 936,800 +0.68(+2.27%)
Feb 15, 2006 29.63 29.97 29.48 29.95 460,693 +0.31(+1.05%)
Feb 14, 2006 29.46 29.74 29.04 29.64 750,506 +0.31(+1.06%)
Feb 13, 2006 29.55 29.74 29.20 29.33 674,967 -0.40(-1.35%)
Feb 10, 2006 29.97 30.00 29.05 29.73 854,476 -0.25(-0.83%)
Feb 09, 2006 30.90 31.31 29.85 29.98 883,174 -0.88(-2.85%)
Feb 08, 2006 31.29 31.43 30.54 30.86 810,403 -0.32(-1.03%)
Feb 07, 2006 31.30 31.49 31.02 31.18 661,914 -0.13(-0.42%)
Feb 06, 2006 30.95 31.43 30.25 31.31 570,292 +0.24(+0.77%)
Feb 03, 2006 30.88 31.60 30.36 31.07 678,604 +0.06(+0.19%)
Feb 02, 2006 31.38 31.49 30.42 31.01 922,661 -0.36(-1.15%)
Feb 01, 2006 30.46 31.37 30.21 31.37 1,244,136 +0.93(+3.06%)
Jan 31, 2006 30.35 30.72 29.56 30.44 1,084,215 +0.18(+0.59%)
Jan 30, 2006 30.07 30.46 29.71 30.26 760,790 +0.27(+0.90%)
Jan 27, 2006 30.29 31.85 29.25 29.99 2,053,746 -0.30(-0.99%)
Jan 26, 2006 29.46 31.65 29.39 30.29 1,714,390 +1.01(+3.45%)
Jan 25, 2006 29.92 30.00 28.36 29.28 1,208,250 -0.64(-2.14%)
Jan 24, 2006 29.12 30.06 29.12 29.92 741,238 +0.80(+2.75%)
Jan 23, 2006 29.19 29.63 28.97 29.12 708,303 +0.00(+0.00%)
Jan 20, 2006 29.93 30.00 28.85 29.12 596,114 -0.72(-2.41%)
Jan 19, 2006 29.32 30.16 29.26 29.84 932,478 +0.52(+1.77%)
Jan 18, 2006 29.25 29.47 28.58 29.32 929,703 -0.65(-2.17%)
Jan 17, 2006 30.50 30.50 29.80 29.97 428,786 -0.53(-1.74%)
Jan 13, 2006 30.43 30.85 30.33 30.50 400,908 +0.17(+0.56%)
Jan 12, 2006 30.99 31.10 30.22 30.33 502,300 -0.69(-2.22%)
Jan 11, 2006 29.75 31.21 29.66 31.02 1,008,528 +1.52(+5.15%)
Jan 10, 2006 29.33 29.68 29.17 29.50 856,736 +0.15(+0.51%)
Jan 09, 2006 29.84 29.84 29.13 29.35 1,221,212 -0.37(-1.24%)
Jan 06, 2006 29.30 30.00 28.72 29.72 744,116 +0.85(+2.94%)
Jan 05, 2006 28.51 29.27 28.42 28.87 1,098,012 +0.44(+1.55%)
Jan 04, 2006 28.10 29.20 28.10 28.43 872,834 +0.32(+1.14%)
Jan 03, 2006 27.86 28.23 27.30 28.11 892,322 +0.45(+1.63%)
Dec 30, 2005 27.70 27.86 27.55 27.66 369,445 -0.18(-0.65%)
Dec 29, 2005 27.85 28.15 27.81 27.84 298,056 -0.06(-0.22%)
Dec 28, 2005 27.95 28.10 27.75 27.90 641,400 -0.11(-0.39%)
Dec 27, 2005 28.18 28.64 27.92 28.01 566,900 -0.09(-0.32%)
Dec 23, 2005 27.85 28.30 27.85 28.10 208,113 +0.16(+0.57%)
Dec 22, 2005 27.48 28.04 27.45 27.94 584,420 +0.37(+1.34%)
Dec 21, 2005 27.10 27.81 27.07 27.57 472,193 +0.42(+1.55%)
Dec 20, 2005 27.34 27.57 26.73 27.15 642,023 -0.24(-0.88%)
Dec 19, 2005 27.65 27.85 27.29 27.39 981,713 -0.25(-0.90%)
Dec 16, 2005 27.72 27.98 27.54 27.64 819,631 -0.01(-0.04%)
Dec 15, 2005 27.58 27.87 27.31 27.65 578,878 +0.06(+0.22%)
Dec 14, 2005 27.97 27.97 27.17 27.59 937,561 -0.38(-1.36%)
Dec 13, 2005 28.59 28.73 27.95 27.97 1,074,370 -0.64(-2.24%)
Dec 12, 2005 28.49 29.08 28.39 28.61 618,788 +0.10(+0.35%)
Dec 09, 2005 28.17 28.58 28.05 28.51 476,273 +0.38(+1.35%)
Dec 08, 2005 28.55 28.85 28.00 28.13 819,199 -0.27(-0.95%)
Dec 07, 2005 28.77 28.92 28.30 28.40 805,389 -0.41(-1.42%)
Dec 06, 2005 28.33 29.35 28.14 28.81 823,405 +0.58(+2.05%)
Dec 05, 2005 28.50 28.58 27.56 28.23 1,114,492 -0.27(-0.95%)
Dec 02, 2005 28.76 28.87 28.31 28.50 1,075,101 -0.24(-0.84%)
Dec 01, 2005 28.00 29.50 27.96 28.74 1,384,919 +0.99(+3.57%)
Nov 30, 2005 27.29 28.26 27.05 27.75 1,146,860 +0.73(+2.70%)
Nov 29, 2005 26.95 27.23 26.92 27.02 652,191 +0.07(+0.26%)
Nov 28, 2005 27.38 27.75 26.91 26.95 922,745 -0.30(-1.10%)
Nov 25, 2005 27.39 27.39 27.16 27.25 190,588 -0.03(-0.11%)
Nov 23, 2005 27.53 27.71 27.23 27.28 1,226,345 -0.29(-1.05%)
Nov 22, 2005 27.07 27.90 27.02 27.57 1,700,481 +0.29(+1.06%)
Nov 21, 2005 27.48 27.49 26.85 27.28 1,351,648 -0.76(-2.71%)
Nov 18, 2005 25.37 28.72 25.20 28.04 3,345,331 +2.89(+11.49%)
Nov 17, 2005 24.32 25.30 24.08 25.15 1,455,424 +1.00(+4.14%)
Nov 16, 2005 24.35 24.39 23.99 24.15 398,396 -0.19(-0.78%)
Nov 15, 2005 24.05 24.64 24.00 24.34 531,110 +0.31(+1.29%)
Nov 14, 2005 24.07 24.15 23.88 24.03 549,417 +0.02(+0.08%)
Nov 11, 2005 23.67 24.03 23.50 24.01 623,854 +0.31(+1.31%)
Nov 10, 2005 23.71 23.76 23.46 23.70 560,800 +0.05(+0.21%)
Nov 09, 2005 23.94 24.03 23.60 23.65 998,311 -0.23(-0.96%)
Nov 08, 2005 23.79 23.93 23.53 23.88 609,308 -0.03(-0.13%)
Nov 07, 2005 23.71 24.05 23.57 23.91 889,280 +0.21(+0.89%)
Nov 04, 2005 23.34 23.77 23.12 23.70 735,806 +0.43(+1.85%)
Nov 03, 2005 23.26 23.51 22.87 23.27 2,024,801 -0.18(-0.77%)
Nov 02, 2005 22.86 23.48 22.86 23.45 896,658 +0.57(+2.49%)
Nov 01, 2005 23.03 23.20 22.59 22.88 575,619 -0.29(-1.25%)
Oct 31, 2005 22.66 23.42 22.62 23.17 983,455 +0.57(+2.52%)
Oct 28, 2005 22.45 22.78 22.00 22.60 663,730 +0.15(+0.67%)
Oct 27, 2005 22.75 22.78 22.11 22.45 660,990 -0.34(-1.49%)
Oct 26, 2005 23.11 23.20 22.79 22.79 349,615 -0.21(-0.91%)
Oct 25, 2005 23.70 23.70 22.89 23.00 812,561 -0.75(-3.16%)
Oct 24, 2005 23.84 23.84 23.26 23.75 792,284 -0.03(-0.13%)
Oct 21, 2005 23.72 24.44 23.72 23.78 492,977 +0.12(+0.51%)
Oct 20, 2005 23.71 24.16 23.53 23.66 402,017 -0.14(-0.59%)
Oct 19, 2005 23.30 23.82 22.63 23.80 848,042 +0.37(+1.58%)
Oct 18, 2005 23.85 23.89 23.42 23.43 737,182 -0.54(-2.25%)
Oct 17, 2005 24.14 24.43 23.88 23.97 540,080 -0.23(-0.95%)
Oct 14, 2005 24.03 24.45 23.64 24.20 615,805 +0.34(+1.42%)
Oct 13, 2005 23.43 24.34 23.21 23.86 877,788 +0.49(+2.10%)
Oct 12, 2005 22.55 23.45 21.97 23.37 1,706,134 +0.71(+3.13%)
Oct 11, 2005 23.00 23.03 22.27 22.66 1,283,471 -0.35(-1.52%)
Oct 10, 2005 24.22 24.22 23.00 23.01 1,402,372 -1.12(-4.64%)
Oct 07, 2005 24.13 24.42 23.90 24.13 462,194 -0.07(-0.29%)
Oct 06, 2005 24.68 25.00 23.87 24.20 581,996 -0.47(-1.91%)
Oct 05, 2005 25.13 25.37 24.27 24.67 552,510 -0.52(-2.06%)
Oct 04, 2005 25.60 25.85 25.19 25.19 793,579 -0.46(-1.79%)
Oct 03, 2005 25.36 25.87 25.36 25.65 664,870 +0.11(+0.43%)
Sep 30, 2005 25.10 25.74 25.02 25.54 544,568 +0.26(+1.03%)
Sep 29, 2005 24.70 25.28 24.33 25.28 603,029 +0.60(+2.43%)
Sep 28, 2005 24.98 24.98 24.30 24.68 626,092 -0.18(-0.72%)
Sep 27, 2005 25.34 25.41 24.50 24.86 776,195 -0.41(-1.62%)
Sep 26, 2005 24.74 25.45 24.65 25.27 892,049 +0.67(+2.72%)
Sep 23, 2005 24.60 24.78 23.85 24.60 402,702 +0.48(+1.99%)
Sep 22, 2005 24.12 24.68 23.44 24.12 717,621 -0.36(-1.47%)
Sep 21, 2005 24.51 24.62 24.02 24.48 632,756 -0.11(-0.45%)
Sep 20, 2005 24.65 24.76 24.25 24.59 539,479 +0.05(+0.20%)
Sep 19, 2005 24.53 24.65 24.43 24.54 282,288 -0.06(-0.24%)
Sep 16, 2005 24.34 24.60 24.10 24.60 929,115 +0.38(+1.57%)
Sep 15, 2005 24.94 24.97 23.91 24.22 1,146,008 -0.78(-3.12%)
Sep 14, 2005 25.03 25.24 25.00 25.00 559,400 -0.12(-0.48%)
Sep 13, 2005 24.99 25.29 24.96 25.12 516,827 +0.07(+0.28%)
Sep 12, 2005 25.00 25.19 24.94 25.05 551,379 -0.05(-0.20%)
Sep 09, 2005 25.05 25.25 24.91 25.10 703,056 +0.04(+0.16%)
Sep 08, 2005 24.71 25.06 24.61 25.06 603,271 +0.25(+1.01%)
Sep 07, 2005 24.77 24.89 24.63 24.81 475,127 -0.01(-0.04%)
Sep 06, 2005 24.72 25.00 24.54 24.82 885,379 +0.04(+0.16%)
Sep 02, 2005 24.21 25.00 24.20 24.78 960,973 +0.57(+2.35%)
Sep 01, 2005 24.08 24.36 23.95 24.21 515,194 +0.12(+0.50%)
Aug 31, 2005 23.50 24.25 23.25 24.09 630,613 +0.52(+2.21%)
Aug 30, 2005 23.20 23.61 23.00 23.57 468,516 +0.22(+0.94%)
Aug 29, 2005 22.88 23.44 22.85 23.35 431,995 +0.25(+1.08%)
Aug 26, 2005 23.26 23.28 22.89 23.10 339,852 -0.16(-0.69%)
Aug 25, 2005 23.15 23.46 23.10 23.26 351,864 +0.10(+0.43%)
Aug 24, 2005 23.20 23.75 22.98 23.16 619,361 -0.06(-0.26%)
Aug 23, 2005 23.24 23.41 23.05 23.22 425,013 -0.07(-0.30%)
Aug 22, 2005 23.03 23.46 22.85 23.29 499,514 +0.32(+1.39%)
Aug 19, 2005 22.86 23.11 22.59 22.97 462,832 +0.07(+0.31%)
Aug 18, 2005 23.37 23.38 22.65 22.90 847,856 -0.48(-2.05%)
Aug 17, 2005 22.51 23.64 22.51 23.38 1,261,771 +0.79(+3.50%)
Aug 16, 2005 22.44 22.80 22.18 22.59 555,619 +0.09(+0.40%)
Aug 15, 2005 22.04 22.62 22.02 22.50 419,628 +0.35(+1.58%)
Aug 12, 2005 22.31 22.41 22.08 22.15 561,255 -0.28(-1.25%)
Aug 11, 2005 21.92 22.46 21.92 22.43 420,935 +0.46(+2.09%)
Aug 10, 2005 22.04 22.29 21.79 21.97 575,733 +0.11(+0.50%)
Aug 09, 2005 21.81 22.10 21.57 21.86 456,764 +0.26(+1.20%)
Aug 08, 2005 21.83 21.92 21.52 21.60 581,495 -0.22(-1.01%)
Aug 05, 2005 21.75 22.00 21.66 21.82 576,291 +0.06(+0.28%)
Aug 04, 2005 21.73 21.86 21.67 21.76 658,572 -0.06(-0.27%)
Aug 03, 2005 21.62 21.88 21.39 21.82 689,936 +0.07(+0.32%)
Aug 02, 2005 21.65 22.31 21.65 21.75 779,809 +0.05(+0.23%)
Aug 01, 2005 21.35 21.88 21.27 21.70 914,503 +0.35(+1.64%)
Jul 29, 2005 21.48 22.07 19.61 21.35 2,948,391 -1.68(-7.29%)
Jul 28, 2005 22.35 23.12 22.35 23.03 863,477 +0.63(+2.81%)
Jul 27, 2005 22.44 22.77 22.00 22.40 462,668 -0.14(-0.62%)
Jul 26, 2005 21.78 22.98 21.78 22.54 902,626 +0.39(+1.76%)
Jul 25, 2005 22.54 22.68 22.13 22.15 363,824 -0.32(-1.42%)
Jul 22, 2005 22.17 22.63 21.95 22.47 407,752 +0.30(+1.35%)
Jul 21, 2005 22.91 22.91 22.11 22.17 538,255 -0.56(-2.46%)
Jul 20, 2005 22.30 22.91 21.83 22.73 601,795 +0.22(+0.98%)
Jul 19, 2005 22.02 22.54 21.84 22.51 765,809 +0.54(+2.46%)
Jul 18, 2005 22.49 22.49 21.76 21.97 591,132 -0.42(-1.88%)
Jul 15, 2005 22.18 22.58 21.96 22.39 538,981 +0.07(+0.31%)
Jul 14, 2005 22.45 22.59 22.20 22.32 857,594 +0.18(+0.81%)
Jul 13, 2005 22.35 22.41 21.75 22.14 1,286,308 +0.04(+0.18%)
Jul 12, 2005 22.04 22.22 21.60 22.10 732,586 +0.17(+0.78%)
Jul 11, 2005 20.98 22.06 20.87 21.93 2,889,538 +1.22(+5.89%)
Jul 08, 2005 20.03 20.92 19.80 20.71 1,365,421 +0.78(+3.91%)
Jul 07, 2005 19.49 19.99 19.49 19.93 665,754 +0.24(+1.22%)
Jul 06, 2005 19.42 20.06 19.26 19.69 645,153 +0.30(+1.55%)
Jul 05, 2005 18.99 19.57 18.93 19.39 741,700 +0.43(+2.27%)
Jul 01, 2005 18.96 19.12 18.71 18.96 411,200 +0.16(+0.85%)
Jun 30, 2005 19.04 19.29 18.74 18.80 520,965 -0.09(-0.48%)
Jun 29, 2005 18.95 19.13 18.78 18.89 755,174 -0.05(-0.26%)
Jun 28, 2005 18.89 19.28 18.84 18.94 1,172,961 +0.04(+0.21%)
Jun 27, 2005 19.17 19.36 18.52 18.90 962,340 -0.28(-1.46%)
Jun 24, 2005 19.49 19.61 19.02 19.18 1,162,825 -0.41(-2.09%)
Jun 23, 2005 19.97 20.60 19.59 19.59 973,321 -0.40(-2.00%)
Jun 22, 2005 20.25 20.34 19.72 19.99 909,986 -0.21(-1.04%)
Jun 21, 2005 20.28 20.54 20.06 20.20 401,586 -0.15(-0.74%)
Jun 20, 2005 20.68 20.68 20.02 20.35 1,443,121 -0.27(-1.31%)
Jun 17, 2005 20.20 20.64 20.05 20.62 1,550,928 +0.54(+2.69%)
Jun 16, 2005 20.14 20.14 19.92 20.08 597,563 -0.02(-0.10%)
Jun 15, 2005 20.21 20.21 19.51 20.10 972,246 -0.06(-0.30%)
Jun 14, 2005 19.95 20.25 19.67 20.16 527,742 +0.16(+0.80%)
Jun 13, 2005 19.74 20.45 19.71 20.00 458,916 +0.12(+0.60%)
Jun 10, 2005 20.26 20.33 19.77 19.88 316,892 -0.38(-1.88%)
Jun 09, 2005 20.06 20.29 19.75 20.26 689,124 +0.09(+0.45%)
Jun 08, 2005 20.42 20.70 20.06 20.17 420,066 -0.02(-0.10%)
Jun 07, 2005 20.80 20.96 20.13 20.19 645,774 -0.46(-2.23%)
Jun 06, 2005 20.53 20.76 20.21 20.65 546,568 +0.16(+0.78%)
Jun 03, 2005 20.75 20.95 20.36 20.49 761,274 -0.33(-1.59%)
Jun 02, 2005 20.95 21.00 20.37 20.82 1,032,729 -0.03(-0.14%)
Jun 01, 2005 20.70 21.15 20.61 20.85 1,211,709 +0.22(+1.07%)
May 31, 2005 20.17 20.70 19.98 20.63 1,160,592 +0.56(+2.79%)
May 27, 2005 20.15 20.29 19.86 20.07 590,099 -0.12(-0.59%)
May 26, 2005 19.75 20.47 19.63 20.19 1,259,054 +0.56(+2.85%)
May 25, 2005 19.69 19.80 19.52 19.63 699,121 -0.08(-0.41%)
May 24, 2005 19.39 19.95 19.25 19.71 1,985,500 -0.43(-2.14%)
May 23, 2005 20.10 20.39 19.89 20.14 734,925 +0.12(+0.60%)
May 20, 2005 19.94 20.04 19.45 20.02 924,827 +0.18(+0.91%)
May 19, 2005 19.78 20.45 19.61 19.84 2,178,184 +0.32(+1.64%)
May 18, 2005 18.49 19.98 18.23 19.52 2,289,600 +1.12(+6.09%)
May 17, 2005 18.50 18.69 18.18 18.40 692,936 -0.12(-0.65%)
May 16, 2005 18.30 18.52 18.13 18.52 856,837 +0.22(+1.20%)
May 13, 2005 17.79 18.80 17.68 18.30 1,847,875 +0.51(+2.87%)
May 12, 2005 17.87 17.93 17.47 17.79 734,696 +0.03(+0.17%)
May 11, 2005 17.94 17.96 17.31 17.76 675,744 -0.09(-0.50%)
May 10, 2005 17.97 18.18 17.79 17.85 611,291 -0.18(-1.00%)
May 09, 2005 18.22 18.25 17.87 18.03 536,539 -0.14(-0.77%)
May 06, 2005 18.24 18.31 17.97 18.17 874,575 +0.05(+0.28%)
May 05, 2005 18.13 18.38 17.99 18.12 1,258,990 -0.01(-0.06%)
May 04, 2005 17.44 18.19 17.40 18.13 1,529,652 +0.65(+3.72%)
May 03, 2005 17.74 17.90 17.19 17.48 797,972 -0.14(-0.79%)
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.