Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

88.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 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, 2009 8.507 8.528 8.224 8.262 19,060,040 -0.31(-3.66%)
Oct 29, 2009 8.500 8.593 8.442 8.576 7,711,832 +0.18(+2.09%)
Oct 28, 2009 8.566 8.631 8.386 8.400 7,980,266 -0.14(-1.66%)
Oct 27, 2009 8.638 8.710 8.490 8.542 7,473,676 -0.10(-1.12%)
Oct 26, 2009 8.728 8.848 8.573 8.638 7,755,276 -0.08(-0.95%)
Oct 23, 2009 8.748 8.900 8.683 8.721 6,623,254 -0.19(-2.09%)
Oct 22, 2009 8.845 8.914 8.735 8.907 7,940,014 +0.04(+0.51%)
Oct 21, 2009 9.000 9.142 8.838 8.862 10,569,481 -0.18(-2.02%)
Oct 20, 2009 8.993 9.155 8.990 9.045 9,069,215 -0.07(-0.76%)
Oct 19, 2009 9.042 9.166 8.948 9.114 7,398,446 +0.11(+1.26%)
Oct 16, 2009 9.066 9.079 8.855 9.000 10,143,229 -0.12(-1.29%)
Oct 15, 2009 9.266 9.307 9.052 9.117 10,249,854 -0.21(-2.22%)
Oct 14, 2009 9.221 9.331 9.204 9.324 14,281,542 +0.32(+3.56%)
Oct 13, 2009 9.107 9.138 8.986 9.004 8,067,293 -0.08(-0.91%)
Oct 12, 2009 9.131 9.166 9.011 9.086 6,365,321 +0.07(+0.73%)
Oct 09, 2009 8.804 9.036 8.752 9.021 7,566,269 +0.22(+2.47%)
Oct 08, 2009 8.838 8.876 8.700 8.804 15,089,010 -0.01(-0.08%)
Oct 07, 2009 8.728 8.852 8.700 8.810 9,079,863 +0.02(+0.24%)
Oct 06, 2009 8.742 8.886 8.717 8.790 8,570,136 +0.07(+0.75%)
Oct 05, 2009 8.683 8.762 8.531 8.724 7,334,250 +0.10(+1.20%)
Oct 02, 2009 8.690 8.759 8.545 8.621 11,753,934 -0.08(-0.95%)
Oct 01, 2009 9.097 9.131 8.700 8.704 9,216,544 -0.43(-4.75%)
Sep 30, 2009 9.097 9.231 8.897 9.138 8,333,436 +0.06(+0.68%)
Sep 29, 2009 9.173 9.304 9.060 9.076 10,151,827 -0.16(-1.72%)
Sep 28, 2009 9.111 9.286 9.059 9.235 4,870,606 +0.17(+1.86%)
Sep 25, 2009 9.086 9.117 8.931 9.066 11,674,289 +0.02(+0.19%)
Sep 24, 2009 9.511 9.538 9.031 9.048 17,136,886 -0.43(-4.51%)
Sep 23, 2009 9.479 9.693 9.469 9.476 9,446,490 -0.01(-0.07%)
Sep 22, 2009 9.448 9.517 9.366 9.483 5,713,911 +0.11(+1.18%)
Sep 21, 2009 9.373 9.452 9.297 9.373 6,049,261 +0.02(+0.26%)
Sep 18, 2009 9.376 9.424 9.279 9.348 6,881,086 +0.03(+0.30%)
Sep 17, 2009 9.455 9.483 9.300 9.321 7,292,337 -0.13(-1.35%)
Sep 16, 2009 9.455 9.504 9.314 9.448 17,545,848 -0.03(-0.29%)
Sep 15, 2009 9.379 9.542 9.379 9.476 6,244,474 +0.04(+0.40%)
Sep 14, 2009 9.442 9.490 9.366 9.438 6,036,980 -0.02(-0.26%)
Sep 11, 2009 9.638 9.642 9.421 9.462 6,124,405 -0.18(-1.89%)
Sep 10, 2009 9.473 9.673 9.448 9.645 7,700,305 +0.12(+1.30%)
Sep 09, 2009 9.442 9.600 9.221 9.521 17,426,630 +0.18(+1.96%)
Sep 08, 2009 9.255 9.362 9.248 9.338 12,737,945 +0.12(+1.35%)
Sep 04, 2009 9.048 9.214 9.024 9.214 5,245,615 +0.17(+1.83%)
Sep 03, 2009 8.866 9.062 8.807 9.048 9,033,679 +0.21(+2.38%)
Sep 02, 2009 8.786 8.955 8.786 8.838 5,747,260 -0.06(-0.66%)
Sep 01, 2009 9.138 9.266 8.883 8.897 8,881,573 -0.26(-2.82%)
Aug 31, 2009 9.207 9.242 9.059 9.155 5,503,050 -0.11(-1.15%)
Aug 28, 2009 9.193 9.407 9.169 9.262 7,597,667 +0.15(+1.67%)
Aug 27, 2009 9.142 9.142 8.962 9.111 7,089,410 -0.01(-0.11%)
Aug 26, 2009 9.038 9.142 9.011 9.121 9,368,736 +0.07(+0.80%)
Aug 25, 2009 9.135 9.169 9.017 9.048 6,746,082 -0.06(-0.64%)
Aug 24, 2009 9.210 9.283 9.069 9.107 7,127,132 -0.11(-1.20%)
Aug 21, 2009 9.252 9.276 9.093 9.217 10,728,897 +0.05(+0.56%)
Aug 20, 2009 9.155 9.221 9.107 9.166 6,854,090 -0.00(-0.04%)
Aug 19, 2009 9.007 9.183 8.969 9.169 7,949,471 +0.01(+0.11%)
Aug 18, 2009 9.100 9.190 9.028 9.159 8,984,090 +0.04(+0.49%)
Aug 17, 2009 9.245 9.245 9.105 9.114 7,349,895 -0.21(-2.22%)
Aug 14, 2009 9.407 9.407 9.242 9.321 8,253,751 -0.13(-1.39%)
Aug 13, 2009 9.266 9.469 9.155 9.452 13,273,864 +0.21(+2.24%)
Aug 12, 2009 9.107 9.369 9.079 9.245 11,306,483 +0.17(+1.90%)
Aug 11, 2009 9.121 9.262 9.050 9.073 6,692,517 -0.10(-1.13%)
Aug 10, 2009 9.048 9.204 9.014 9.176 8,467,501 +0.06(+0.68%)
Aug 07, 2009 9.066 9.183 8.928 9.114 17,448,416 -0.10(-1.09%)
Aug 06, 2009 9.445 9.542 9.173 9.214 10,681,315 -0.24(-2.55%)
Aug 05, 2009 9.421 9.486 9.276 9.455 10,512,407 +0.08(+0.88%)
Aug 04, 2009 9.362 9.448 9.307 9.373 6,693,050 -0.02(-0.26%)
Aug 03, 2009 9.352 9.435 9.262 9.397 9,698,281 +0.11(+1.19%)
Jul 31, 2009 9.290 9.342 9.193 9.286 7,464,057 -0.01(-0.07%)
Jul 30, 2009 9.414 9.555 9.259 9.293 10,218,587 -0.02(-0.22%)
Jul 29, 2009 9.310 9.355 9.173 9.314 9,345,470 -0.02(-0.22%)
Jul 28, 2009 9.262 9.431 9.224 9.335 11,090,909 +0.00(+0.04%)
Jul 27, 2009 9.331 9.359 9.176 9.331 7,289,210 +0.01(+0.11%)
Jul 24, 2009 9.242 9.328 9.059 9.321 14,035,333 +0.05(+0.56%)
Jul 23, 2009 9.111 9.335 8.990 9.269 11,133,350 +0.14(+1.55%)
Jul 22, 2009 8.935 9.214 8.897 9.128 11,294,703 +0.20(+2.28%)
Jul 21, 2009 9.035 9.045 8.755 8.924 13,132,921 -0.06(-0.69%)
Jul 20, 2009 8.897 9.007 8.814 8.986 12,602,662 +0.12(+1.40%)
Jul 17, 2009 8.590 8.893 8.590 8.862 14,045,767 +0.24(+2.84%)
Jul 16, 2009 8.448 8.659 8.335 8.617 10,012,934 +0.20(+2.38%)
Jul 15, 2009 8.245 8.490 8.245 8.417 10,554,581 +0.26(+3.21%)
Jul 14, 2009 7.983 8.238 7.897 8.155 15,406,842 +0.18(+2.25%)
Jul 13, 2009 7.817 7.983 7.673 7.976 9,367,527 +0.14(+1.76%)
Jul 10, 2009 7.655 7.862 7.645 7.838 11,557,633 +0.12(+1.56%)
Jul 09, 2009 7.517 7.769 7.517 7.717 12,239,127 +0.19(+2.47%)
Jul 08, 2009 7.593 7.593 7.407 7.531 8,014,120 -0.02(-0.23%)
Jul 07, 2009 7.804 7.907 7.528 7.548 12,081,848 -0.25(-3.23%)
Jul 06, 2009 7.824 7.900 7.645 7.800 8,503,965 -0.07(-0.83%)
Jul 02, 2009 7.762 7.897 7.655 7.866 11,561,995 +0.02(+0.22%)
Jul 01, 2009 7.731 8.028 7.693 7.848 7,829,813 +0.07(+0.93%)
Jun 30, 2009 7.762 7.942 7.659 7.776 9,378,094 -0.01(-0.09%)
Jun 29, 2009 7.707 7.814 7.662 7.783 8,872,558 +0.06(+0.71%)
Jun 26, 2009 7.610 7.800 7.586 7.728 9,650,489 +0.05(+0.63%)
Jun 25, 2009 7.604 7.686 7.445 7.679 8,777,813 +0.17(+2.25%)
Jun 24, 2009 7.404 7.590 7.386 7.510 12,660,800 +0.13(+1.78%)
Jun 23, 2009 7.448 7.469 7.307 7.379 10,893,959 -0.08(-1.06%)
Jun 22, 2009 7.659 7.755 7.459 7.459 10,394,347 -0.29(-3.74%)
Jun 19, 2009 7.786 7.852 7.676 7.748 11,729,252 +0.06(+0.72%)
Jun 18, 2009 7.848 7.848 7.659 7.693 7,650,017 -0.10(-1.24%)
Jun 17, 2009 7.724 7.886 7.628 7.790 9,148,810 +0.10(+1.30%)
Jun 16, 2009 7.831 7.855 7.642 7.690 9,690,836 -0.08(-1.02%)
Jun 15, 2009 7.693 7.786 7.600 7.769 8,793,725 -0.08(-0.97%)
Jun 12, 2009 7.931 7.948 7.724 7.845 8,830,453 -0.14(-1.73%)
Jun 11, 2009 8.035 8.104 7.924 7.983 11,190,815 -0.02(-0.22%)
Jun 10, 2009 8.035 8.035 7.800 8.000 12,649,757 +0.04(+0.56%)
Jun 09, 2009 7.759 8.035 7.717 7.955 19,679,802 +0.45(+5.97%)
Jun 08, 2009 7.404 7.550 7.345 7.507 9,143,482 +0.01(+0.14%)
Jun 05, 2009 7.745 7.745 7.414 7.497 22,487,596 -0.13(-1.76%)
Jun 04, 2009 7.517 7.686 7.479 7.631 11,082,221 +0.10(+1.28%)
Jun 03, 2009 7.552 7.621 7.466 7.535 9,615,107 -0.07(-0.91%)
Jun 02, 2009 7.731 7.797 7.573 7.604 9,921,043 -0.19(-2.39%)
Jun 01, 2009 7.507 7.819 7.500 7.790 13,444,233 +0.35(+4.73%)
May 29, 2009 7.421 7.469 7.283 7.438 10,333,869 +0.00(+0.00%)
May 28, 2009 7.473 7.483 7.262 7.438 14,150,206 +0.03(+0.37%)
May 27, 2009 7.566 7.652 7.407 7.410 17,933,592 -0.04(-0.51%)
May 26, 2009 7.193 7.531 7.173 7.448 12,745,485 +0.20(+2.81%)
May 22, 2009 7.076 7.338 6.983 7.245 15,444,985 +0.17(+2.44%)
May 21, 2009 7.204 7.252 6.997 7.073 8,987,111 -0.19(-2.57%)
May 20, 2009 7.309 7.566 7.231 7.259 15,795,884 +0.12(+1.64%)
May 19, 2009 7.183 7.255 6.966 7.141 15,098,406 +0.00(+0.00%)
May 18, 2009 6.997 7.145 6.990 7.141 10,180,337 +0.19(+2.73%)
May 15, 2009 6.879 7.010 6.779 6.952 12,969,085 +0.07(+1.00%)
May 14, 2009 6.848 6.983 6.828 6.883 16,767,278 +0.06(+0.91%)
May 13, 2009 6.962 6.993 6.793 6.821 14,254,190 -0.17(-2.47%)
May 12, 2009 7.345 7.345 6.904 6.993 22,157,682 -0.26(-3.61%)
May 11, 2009 7.300 7.473 7.224 7.255 16,711,851 -0.16(-2.19%)
May 08, 2009 7.714 7.714 7.252 7.417 27,210,932 -0.40(-5.12%)
May 07, 2009 8.031 8.097 7.652 7.817 18,064,502 -0.23(-2.91%)
May 06, 2009 7.973 8.117 7.852 8.052 14,239,293 +0.11(+1.35%)
May 05, 2009 8.169 8.190 7.841 7.945 19,211,228 -0.28(-3.42%)
May 04, 2009 8.273 8.304 7.883 8.226 15,399,809 +0.35(+4.44%)
May 01, 2009 7.935 8.007 7.714 7.876 11,082,734 -0.06(-0.70%)
Apr 30, 2009 7.721 8.028 7.690 7.931 14,848,468 +0.20(+2.63%)
Apr 29, 2009 7.686 7.855 7.621 7.728 14,136,312 +0.12(+1.59%)
Apr 28, 2009 7.531 7.678 7.428 7.607 10,792,328 -0.00(-0.05%)
Apr 27, 2009 7.621 7.759 7.538 7.610 8,896,131 -0.06(-0.81%)
Apr 24, 2009 7.652 7.728 7.479 7.673 10,633,993 +0.05(+0.68%)
Apr 23, 2009 7.597 7.686 7.435 7.621 12,379,563 -0.08(-1.03%)
Apr 22, 2009 7.683 7.886 7.476 7.700 13,888,236 +0.02(+0.22%)
Apr 21, 2009 7.669 7.821 7.504 7.683 13,409,254 +0.03(+0.41%)
Apr 20, 2009 7.842 7.924 7.628 7.652 7,965,403 -0.32(-3.98%)
Apr 17, 2009 7.904 8.010 7.814 7.969 8,984,214 +0.02(+0.22%)
Apr 16, 2009 7.797 7.976 7.759 7.952 13,162,028 +0.26(+3.41%)
Apr 15, 2009 7.662 7.710 7.524 7.690 13,664,833 -0.02(-0.27%)
Apr 14, 2009 7.704 7.914 7.593 7.710 15,799,953 -0.08(-1.02%)
Apr 13, 2009 7.848 7.966 7.617 7.790 12,210,513 -0.19(-2.38%)
Apr 09, 2009 7.848 8.128 7.814 7.979 13,167,097 +0.19(+2.43%)
Apr 08, 2009 7.676 7.814 7.607 7.790 8,313,371 +0.20(+2.64%)
Apr 07, 2009 7.683 7.815 7.524 7.590 8,709,018 -0.21(-2.74%)
Apr 06, 2009 7.804 7.855 7.638 7.804 9,066,132 -0.12(-1.48%)
Apr 03, 2009 7.724 7.921 7.621 7.921 11,239,726 +0.25(+3.24%)
Apr 02, 2009 7.490 7.752 7.490 7.673 14,055,468 +0.23(+3.06%)
Apr 01, 2009 7.317 7.462 7.173 7.445 13,157,924 +0.14(+1.89%)
Mar 31, 2009 7.345 7.438 7.259 7.307 9,703,126 +0.02(+0.24%)
Mar 30, 2009 7.528 7.528 7.171 7.290 7,513,246 -0.22(-2.94%)
Mar 26, 2009 7.397 7.552 7.352 7.510 15,033,302 +0.18(+2.49%)
Mar 25, 2009 7.159 7.473 7.152 7.328 17,846,816 +0.10(+1.43%)
Mar 24, 2009 7.424 7.462 7.210 7.224 13,527,036 -0.11(-1.46%)
Mar 23, 2009 7.114 7.331 7.038 7.331 12,635,066 +0.37(+5.35%)
Mar 20, 2009 7.245 7.290 6.893 6.959 10,544,385 -0.22(-3.12%)
Mar 19, 2009 7.335 7.379 7.124 7.183 10,905,054 -0.08(-1.09%)
Mar 18, 2009 7.069 7.321 6.983 7.262 18,505,422 +0.19(+2.68%)
Mar 17, 2009 6.917 7.076 6.879 7.073 11,711,780 +0.17(+2.50%)
Mar 16, 2009 7.079 7.124 6.873 6.900 10,530,445 -0.13(-1.91%)
Mar 13, 2009 7.048 7.138 6.890 7.035 12,429,976 -0.08(-1.07%)
Mar 12, 2009 6.745 7.135 6.735 7.110 15,779,511 +0.33(+4.83%)
Mar 11, 2009 6.766 6.924 6.600 6.783 25,635,784 +0.26(+3.96%)
Mar 10, 2009 6.331 6.538 6.276 6.524 15,527,775 +0.34(+5.46%)
Mar 09, 2009 6.210 6.421 6.173 6.186 11,019,701 -0.10(-1.64%)
Mar 06, 2009 6.338 6.493 6.159 6.290 19,242,656 +0.02(+0.33%)
Mar 05, 2009 6.259 6.431 6.207 6.269 18,633,906 -0.09(-1.41%)
Mar 04, 2009 6.138 6.455 6.128 6.359 11,292,273 +0.20(+3.25%)
Mar 02, 2009 6.359 6.500 6.138 6.159 16,907,244 -0.31(-4.85%)
Feb 27, 2009 6.445 6.610 6.366 6.473 14,264,139 +0.03(+0.43%)
Feb 26, 2009 6.566 6.786 6.428 6.445 12,978,151 -0.11(-1.73%)
Feb 25, 2009 6.462 6.697 6.373 6.559 22,516,026 +0.08(+1.28%)
Feb 24, 2009 6.307 6.517 6.307 6.476 19,443,738 +0.20(+3.13%)
Feb 23, 2009 6.566 6.590 6.262 6.279 12,416,340 -0.22(-3.45%)
Feb 20, 2009 6.421 6.600 6.348 6.504 17,378,318 +0.06(+0.86%)
Feb 19, 2009 6.748 6.807 6.417 6.448 25,007,638 -0.27(-3.95%)
Feb 18, 2009 6.610 6.838 6.562 6.714 21,847,446 +0.10(+1.56%)
Feb 17, 2009 6.524 6.686 6.469 6.610 20,439,998 -0.25(-3.67%)
Feb 13, 2009 6.804 6.993 6.741 6.862 17,990,108 +0.05(+0.76%)
Feb 12, 2009 6.673 6.886 6.504 6.810 24,367,380 +0.17(+2.54%)
Feb 11, 2009 6.669 6.714 6.552 6.641 18,513,666 -0.06(-0.93%)
Feb 10, 2009 7.021 7.193 6.645 6.704 16,337,395 -0.40(-5.63%)
Feb 09, 2009 7.138 7.155 6.966 7.104 11,411,745 -0.01(-0.15%)
Feb 06, 2009 6.931 7.171 6.866 7.114 15,098,855 +0.21(+3.05%)
Feb 05, 2009 6.645 6.997 6.559 6.904 13,635,700 +0.21(+3.20%)
Feb 04, 2009 6.590 6.966 6.576 6.690 16,416,204 +0.00(+0.05%)
Feb 03, 2009 6.521 6.697 6.441 6.686 11,230,591 +0.09(+1.31%)
Feb 02, 2009 6.462 6.648 6.359 6.600 15,605,329 +0.06(+0.90%)
Jan 30, 2009 6.428 6.717 6.376 6.541 21,901,194 +0.20(+3.15%)
Jan 29, 2009 6.548 6.576 6.304 6.341 12,278,604 -0.24(-3.67%)
Jan 28, 2009 6.538 6.686 6.424 6.583 15,595,652 +0.29(+4.55%)
Jan 27, 2009 6.173 6.331 6.004 6.297 9,234,286 +0.25(+4.16%)
Jan 26, 2009 5.966 6.176 5.900 6.045 12,574,640 +0.11(+1.86%)
Jan 23, 2009 5.617 6.004 5.617 5.935 16,031,059 +0.19(+3.36%)
Jan 22, 2009 5.741 5.845 5.597 5.741 9,464,516 -0.16(-2.75%)
Jan 21, 2009 5.748 5.914 5.636 5.904 11,990,651 +0.18(+3.19%)
Jan 20, 2009 6.107 6.107 5.717 5.721 10,306,876 -0.39(-6.32%)
Jan 16, 2009 6.045 6.135 5.886 6.107 13,202,923 +0.16(+2.67%)
Jan 15, 2009 5.962 6.024 5.724 5.948 12,687,567 +0.06(+1.05%)
Jan 14, 2009 5.959 6.028 5.821 5.886 12,861,396 -0.16(-2.62%)
Jan 13, 2009 5.986 6.214 5.952 6.045 10,557,049 +0.08(+1.33%)
Jan 12, 2009 6.197 6.224 5.900 5.966 13,922,638 -0.22(-3.51%)
Jan 09, 2009 6.417 6.435 6.110 6.183 9,249,061 -0.17(-2.71%)
Jan 08, 2009 6.355 6.379 6.186 6.355 13,676,276 -0.02(-0.38%)
Jan 07, 2009 6.641 6.724 6.324 6.379 17,340,616 -0.52(-7.55%)
Jan 06, 2009 6.731 6.924 6.676 6.900 10,182,796 +0.23(+3.41%)
Jan 05, 2009 6.693 6.786 6.607 6.673 7,188,475 -0.08(-1.12%)
Jan 02, 2009 6.721 6.766 6.590 6.748 8,580,100 +0.01(+0.20%)
Dec 31, 2008 6.610 6.762 6.545 6.735 5,129,609 +0.10(+1.56%)
Dec 30, 2008 6.366 6.648 6.298 6.631 6,798,437 +0.31(+4.91%)
Dec 29, 2008 6.359 6.373 6.252 6.321 5,731,064 -0.01(-0.22%)
Dec 26, 2008 6.373 6.379 6.307 6.335 1,703,262 -0.04(-0.60%)
Dec 24, 2008 6.310 6.428 6.279 6.373 2,320,375 +0.05(+0.76%)
Dec 23, 2008 6.417 6.597 6.300 6.324 9,199,721 -0.22(-3.32%)
Dec 22, 2008 6.766 6.766 6.414 6.541 7,648,656 -0.22(-3.26%)
Dec 19, 2008 6.641 6.862 6.531 6.762 12,957,352 +0.15(+2.30%)
Dec 18, 2008 7.117 7.117 6.486 6.610 10,812,178 -0.48(-6.81%)
Dec 17, 2008 7.055 7.214 7.021 7.093 12,414,757 -0.07(-0.96%)
Dec 16, 2008 6.993 7.183 6.966 7.162 12,656,587 +0.21(+2.97%)
Dec 15, 2008 7.131 7.131 6.807 6.955 11,209,459 -0.11(-1.51%)
Dec 12, 2008 6.607 7.159 6.524 7.062 13,587,317 +0.34(+5.13%)
Dec 11, 2008 6.804 6.952 6.686 6.717 11,739,147 -0.12(-1.76%)
Dec 10, 2008 6.741 6.997 6.676 6.838 10,868,776 +0.13(+1.90%)
Dec 09, 2008 6.448 6.917 6.410 6.710 18,531,848 +0.15(+2.26%)
Dec 08, 2008 6.297 6.676 6.297 6.562 13,655,538 +0.29(+4.68%)
Dec 05, 2008 5.904 6.279 5.704 6.269 11,464,339 +0.26(+4.24%)
Dec 04, 2008 6.186 6.338 5.931 6.014 10,898,263 -0.35(-5.47%)
Dec 03, 2008 6.131 6.386 5.914 6.362 12,834,136 +0.33(+5.55%)
Dec 02, 2008 6.035 6.183 5.879 6.028 8,673,253 +0.10(+1.75%)
Dec 01, 2008 6.300 6.476 5.921 5.924 8,670,947 -0.46(-7.14%)
Nov 28, 2008 6.510 6.545 6.293 6.379 3,680,880 -0.12(-1.91%)
Nov 26, 2008 6.145 6.514 6.128 6.504 10,742,643 +0.27(+4.37%)
Nov 25, 2008 6.279 6.345 6.086 6.231 14,333,306 -0.02(-0.28%)
Nov 24, 2008 6.269 6.279 5.959 6.248 13,383,642 +0.19(+3.19%)
Nov 21, 2008 6.014 6.055 5.614 6.055 17,108,558 +0.15(+2.57%)
Nov 20, 2008 6.028 6.283 5.862 5.904 16,640,550 -0.13(-2.23%)
Nov 19, 2008 6.583 6.648 6.038 6.038 11,142,412 -0.53(-8.04%)
Nov 18, 2008 6.673 6.893 6.352 6.566 13,573,971 -0.15(-2.26%)
Nov 17, 2008 6.700 6.893 6.679 6.717 8,302,703 -0.09(-1.37%)
Nov 14, 2008 7.117 7.224 6.797 6.810 13,060,889 -0.51(-6.97%)
Nov 13, 2008 6.866 7.338 6.669 7.321 13,885,377 +0.46(+6.63%)
Nov 12, 2008 7.166 7.255 6.835 6.866 11,586,050 -0.46(-6.22%)
Nov 11, 2008 7.255 7.490 7.255 7.321 9,130,676 -0.02(-0.33%)
Nov 10, 2008 7.724 7.797 7.290 7.345 7,385,730 -0.29(-3.84%)
Nov 07, 2008 7.604 7.645 7.455 7.638 7,601,454 +0.13(+1.79%)
Nov 06, 2008 7.879 7.969 7.476 7.504 11,926,054 -0.46(-5.72%)
Nov 05, 2008 8.121 8.379 7.917 7.959 15,009,253 -0.76(-8.70%)
Nov 04, 2008 8.604 8.752 8.517 8.717 8,101,063 +0.22(+2.56%)
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.