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

Microchip Technology (NQ: MCHP )

88.33 -0.46 (-0.51%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 2, 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 29, 2010 11.51 11.57 11.42 11.51 5,058,620 +0.04(+0.31%)
Oct 28, 2010 11.53 11.54 11.33 11.48 6,110,066 -0.03(-0.25%)
Oct 27, 2010 11.19 11.51 11.15 11.51 7,236,479 +0.23(+2.03%)
Oct 25, 2010 11.27 11.36 11.24 11.28 7,098,097 +0.06(+0.54%)
Oct 22, 2010 11.03 11.24 10.99 11.22 4,909,860 +0.24(+2.18%)
Oct 21, 2010 11.05 11.06 10.88 10.98 5,603,635 -0.02(-0.20%)
Oct 20, 2010 10.98 11.05 10.88 11.00 4,608,586 +0.06(+0.59%)
Oct 19, 2010 10.96 11.08 10.86 10.93 7,857,010 -0.11(-1.04%)
Oct 18, 2010 11.15 11.18 10.93 11.05 6,299,725 -0.04(-0.39%)
Oct 15, 2010 10.98 11.11 10.88 11.09 14,879,170 +0.19(+1.77%)
Oct 14, 2010 10.83 11.01 10.83 10.90 11,033,542 -0.00(-0.03%)
Oct 13, 2010 11.13 11.15 10.89 10.90 13,378,008 -0.24(-2.18%)
Oct 12, 2010 11.06 11.24 10.92 11.14 9,074,665 +0.03(+0.23%)
Oct 11, 2010 11.08 11.19 11.02 11.12 6,066,929 +0.04(+0.35%)
Oct 08, 2010 11.09 11.12 10.88 11.08 8,055,158 +0.04(+0.39%)
Oct 07, 2010 11.00 11.10 10.92 11.04 13,076,882 -0.02(-0.19%)
Oct 06, 2010 11.19 11.22 11.02 11.06 6,817,535 -0.18(-1.62%)
Oct 05, 2010 11.18 11.28 11.12 11.24 11,969,094 +0.06(+0.54%)
Oct 04, 2010 11.25 11.28 11.03 11.18 4,884,944 -0.06(-0.51%)
Oct 01, 2010 11.37 11.40 11.16 11.24 6,104,666 -0.01(-0.13%)
Sep 30, 2010 11.42 11.44 11.13 11.25 7,643,638 -0.04(-0.35%)
Sep 29, 2010 11.20 11.38 11.17 11.29 8,140,524 +0.08(+0.73%)
Sep 28, 2010 11.11 11.23 10.94 11.21 8,929,144 +0.19(+1.72%)
Sep 27, 2010 11.32 11.34 11.02 11.02 11,587,879 +0.07(+0.62%)
Sep 24, 2010 10.71 10.97 10.65 10.95 5,384,477 +0.41(+3.90%)
Sep 23, 2010 10.42 10.75 10.38 10.54 5,407,604 +0.00(+0.00%)
Sep 22, 2010 10.83 10.84 10.51 10.54 8,150,354 -0.26(-2.39%)
Sep 21, 2010 10.80 10.86 10.74 10.80 6,092,205 -0.04(-0.36%)
Sep 20, 2010 10.69 10.85 10.59 10.84 6,743,123 +0.20(+1.92%)
Sep 17, 2010 10.55 10.66 10.50 10.63 9,091,332 +0.19(+1.78%)
Sep 15, 2010 10.44 10.48 10.35 10.45 5,128,912 -0.05(-0.46%)
Sep 14, 2010 10.29 10.55 10.24 10.49 5,498,868 +0.16(+1.58%)
Sep 13, 2010 10.14 10.39 10.14 10.33 7,766,331 +0.30(+3.00%)
Sep 10, 2010 10.11 10.37 9.917 10.03 18,280,432 -0.36(-3.44%)
Sep 09, 2010 10.36 10.51 10.27 10.39 11,469,038 +0.14(+1.36%)
Sep 08, 2010 10.29 10.30 10.15 10.25 6,138,035 -0.03(-0.24%)
Sep 07, 2010 10.47 10.47 10.25 10.28 5,893,930 -0.23(-2.15%)
Sep 03, 2010 10.31 10.51 10.23 10.50 8,228,238 +0.29(+2.80%)
Sep 02, 2010 10.12 10.24 10.11 10.21 5,289,174 +0.07(+0.67%)
Sep 01, 2010 10.02 10.29 10.000 10.15 8,187,932 +0.23(+2.27%)
Aug 31, 2010 10.09 10.13 9.824 9.921 10,938,320 -0.19(-1.88%)
Aug 30, 2010 10.23 10.26 10.11 10.11 4,462,981 -0.16(-1.60%)
Aug 27, 2010 10.15 10.32 9.953 10.28 6,147,899 +0.19(+1.84%)
Aug 26, 2010 10.28 10.28 10.04 10.09 4,352,137 -0.15(-1.43%)
Aug 25, 2010 10.16 10.28 10.04 10.24 5,021,648 +0.01(+0.10%)
Aug 24, 2010 10.11 10.28 10.000 10.22 7,396,777 +0.03(+0.32%)
Aug 23, 2010 10.30 10.35 10.19 10.19 4,829,552 -0.04(-0.42%)
Aug 20, 2010 10.29 10.38 10.21 10.24 8,695,859 -0.05(-0.52%)
Aug 19, 2010 10.40 10.44 10.26 10.29 7,346,853 -0.17(-1.61%)
Aug 18, 2010 10.39 10.53 10.35 10.46 5,429,716 +0.04(+0.41%)
Aug 17, 2010 10.25 10.47 10.18 10.41 7,645,184 +0.21(+2.08%)
Aug 16, 2010 10.15 10.31 10.08 10.20 5,113,604 +0.03(+0.31%)
Aug 13, 2010 10.20 10.29 10.15 10.17 5,003,271 -0.06(-0.55%)
Aug 12, 2010 10.20 10.29 10.13 10.23 7,311,331 -0.12(-1.20%)
Aug 11, 2010 10.50 10.51 10.26 10.35 9,017,700 -0.40(-3.68%)
Aug 10, 2010 10.82 10.82 10.62 10.75 7,232,134 -0.14(-1.33%)
Aug 09, 2010 10.79 10.90 10.64 10.89 6,433,924 +0.11(+0.98%)
Aug 06, 2010 10.92 11.09 10.67 10.79 10,940,030 -0.09(-0.81%)
Aug 05, 2010 10.64 10.87 10.64 10.87 11,144,727 +0.12(+1.12%)
Aug 04, 2010 10.80 10.82 10.57 10.75 10,676,005 -0.06(-0.59%)
Aug 03, 2010 10.81 10.86 10.72 10.82 5,129,131 -0.02(-0.16%)
Aug 02, 2010 10.88 10.90 10.72 10.84 7,553,153 +0.07(+0.66%)
Jul 30, 2010 10.62 10.81 10.55 10.76 7,874,070 +0.02(+0.23%)
Jul 29, 2010 10.98 11.02 10.60 10.74 8,072,999 -0.22(-2.00%)
Jul 28, 2010 11.06 11.13 10.89 10.96 5,256,977 -0.10(-0.93%)
Jul 27, 2010 11.21 11.21 11.03 11.06 6,720,924 -0.08(-0.73%)
Jul 26, 2010 10.85 11.15 10.79 11.14 13,248,140 +0.26(+2.40%)
Jul 23, 2010 10.75 10.88 10.69 10.88 6,500,179 +0.07(+0.69%)
Jul 22, 2010 10.58 10.81 10.55 10.81 7,736,422 +0.36(+3.45%)
Jul 21, 2010 10.70 10.70 10.41 10.45 8,152,696 -0.22(-2.06%)
Jul 20, 2010 10.51 10.67 10.33 10.67 7,398,816 -0.02(-0.20%)
Jul 19, 2010 10.40 10.71 10.36 10.69 7,362,110 +0.30(+2.93%)
Jul 16, 2010 10.61 10.65 10.37 10.38 7,800,024 -0.26(-2.46%)
Jul 15, 2010 10.53 10.65 10.43 10.64 6,080,462 +0.05(+0.43%)
Jul 14, 2010 10.59 10.78 10.52 10.60 8,259,971 +0.02(+0.23%)
Jul 13, 2010 10.47 10.62 10.45 10.57 6,695,120 +0.14(+1.32%)
Jul 12, 2010 10.35 10.49 10.32 10.44 8,734,145 +0.10(+0.99%)
Jul 09, 2010 10.29 10.35 10.22 10.33 4,487,128 +0.04(+0.41%)
Jul 08, 2010 10.37 10.41 10.16 10.29 7,555,187 -0.02(-0.17%)
Jul 07, 2010 9.881 10.32 9.813 10.31 8,488,784 +0.45(+4.59%)
Jul 06, 2010 9.874 10.02 9.725 9.856 9,532,344 +0.10(+1.01%)
Jul 02, 2010 9.937 10.02 9.612 9.757 6,338,617 -0.12(-1.22%)
Jul 01, 2010 9.799 9.937 9.619 9.877 9,646,165 +0.07(+0.72%)
Jun 30, 2010 9.905 10.00 9.768 9.806 10,388,142 -0.06(-0.61%)
Jun 29, 2010 10.14 10.14 9.802 9.867 9,938,950 -0.34(-3.29%)
Jun 25, 2010 10.15 10.23 10.05 10.20 8,772,774 +0.04(+0.42%)
Jun 24, 2010 10.28 10.35 10.06 10.16 6,486,414 -0.16(-1.54%)
Jun 23, 2010 10.22 10.41 10.15 10.32 5,952,458 +0.08(+0.79%)
Jun 22, 2010 10.41 10.54 10.22 10.24 5,251,370 -0.13(-1.26%)
Jun 21, 2010 10.59 10.61 10.28 10.37 6,025,536 -0.13(-1.25%)
Jun 18, 2010 10.48 10.59 10.41 10.50 6,946,936 +0.00(+0.00%)
Jun 17, 2010 10.55 10.55 10.38 10.50 5,232,140 +0.02(+0.17%)
Jun 16, 2010 10.41 10.51 10.30 10.48 8,240,518 +0.05(+0.51%)
Jun 15, 2010 10.08 10.44 10.05 10.43 10,898,603 +0.40(+4.02%)
Jun 14, 2010 9.987 10.17 9.987 10.03 9,297,314 +0.04(+0.35%)
Jun 11, 2010 9.644 10.01 9.644 9.990 7,583,070 +0.19(+1.91%)
Jun 10, 2010 9.718 9.909 9.637 9.803 9,974,592 +0.26(+2.70%)
Jun 09, 2010 9.616 9.810 9.460 9.545 9,542,030 +0.03(+0.30%)
Jun 08, 2010 9.446 9.552 9.269 9.517 12,064,305 +0.11(+1.16%)
Jun 07, 2010 9.729 9.785 9.382 9.407 7,003,505 -0.25(-2.56%)
Jun 04, 2010 9.771 9.955 9.608 9.654 8,794,825 -0.33(-3.26%)
Jun 03, 2010 9.898 9.994 9.817 9.980 5,712,347 +0.10(+0.97%)
Jun 02, 2010 9.750 9.885 9.651 9.884 6,502,445 +0.22(+2.23%)
Jun 01, 2010 9.746 9.914 9.658 9.669 7,952,910 -0.18(-1.80%)
May 28, 2010 9.927 9.934 9.739 9.845 13,480,647 -0.08(-0.82%)
May 27, 2010 9.651 9.944 9.573 9.927 11,679,159 +0.49(+5.17%)
May 26, 2010 9.527 9.677 9.407 9.439 8,964,431 -0.05(-0.56%)
May 25, 2010 9.258 9.502 9.078 9.492 12,664,607 +0.02(+0.22%)
May 24, 2010 9.633 9.679 9.471 9.471 6,816,126 -0.20(-2.08%)
May 21, 2010 9.322 9.795 9.315 9.672 11,253,286 +0.18(+1.94%)
May 20, 2010 9.460 9.690 9.403 9.488 10,191,515 -0.30(-3.07%)
May 19, 2010 9.700 9.856 9.562 9.789 8,267,513 +0.05(+0.51%)
May 18, 2010 10.04 10.07 9.658 9.739 9,572,795 -0.25(-2.55%)
May 17, 2010 9.764 9.999 9.746 9.994 8,741,296 +0.19(+1.92%)
May 14, 2010 9.973 10.02 9.690 9.806 7,971,736 -0.21(-2.13%)
May 13, 2010 10.15 10.24 9.991 10.02 9,202,939 -0.18(-1.78%)
May 12, 2010 10.03 10.21 9.987 10.20 8,271,115 +0.17(+1.74%)
May 11, 2010 10.15 10.17 9.949 10.03 8,723,157 -0.06(-0.55%)
May 10, 2010 9.977 10.09 9.917 10.08 9,165,451 +0.37(+3.85%)
May 07, 2010 9.684 9.886 9.380 9.708 17,836,218 -0.04(-0.39%)
May 06, 2010 10.32 10.32 9.125 9.746 22,908,152 -0.38(-3.73%)
May 05, 2010 10.06 10.21 9.952 10.12 10,574,468 +0.06(+0.56%)
May 04, 2010 10.28 10.31 9.984 10.07 16,607,441 -0.29(-2.83%)
May 03, 2010 10.22 10.37 10.19 10.36 7,041,425 +0.16(+1.58%)
Apr 30, 2010 10.63 10.63 10.19 10.20 8,235,128 -0.39(-3.72%)
Apr 29, 2010 10.57 10.61 10.44 10.59 6,813,992 +0.12(+1.17%)
Apr 28, 2010 10.49 10.56 10.34 10.47 11,529,785 +0.10(+0.94%)
Apr 27, 2010 10.66 10.69 10.36 10.37 7,941,259 -0.32(-2.97%)
Apr 26, 2010 10.71 10.79 10.64 10.69 7,980,015 +0.01(+0.07%)
Apr 23, 2010 10.68 10.69 10.47 10.69 7,190,692 +0.04(+0.39%)
Apr 22, 2010 10.38 10.65 10.26 10.64 10,268,658 +0.12(+1.13%)
Apr 21, 2010 10.69 10.71 10.39 10.53 10,496,912 -0.14(-1.34%)
Apr 20, 2010 10.75 10.82 10.65 10.67 14,270,492 +0.23(+2.24%)
Apr 19, 2010 10.54 10.56 10.25 10.43 10,105,874 -0.09(-0.86%)
Apr 16, 2010 10.56 10.56 10.40 10.53 12,692,590 -0.05(-0.43%)
Apr 15, 2010 10.58 10.69 10.48 10.57 11,594,414 -0.05(-0.43%)
Apr 14, 2010 10.19 10.63 10.19 10.62 15,210,400 +0.45(+4.47%)
Apr 13, 2010 10.04 10.18 10.02 10.16 5,272,500 +0.13(+1.29%)
Apr 12, 2010 10.04 10.10 9.994 10.03 5,634,699 +0.03(+0.31%)
Apr 09, 2010 9.963 10.02 9.903 10.00 6,887,728 +0.06(+0.63%)
Apr 08, 2010 9.956 9.959 9.841 9.938 8,821,990 -0.09(-0.87%)
Apr 07, 2010 9.973 10.12 9.924 10.03 5,379,162 +0.01(+0.07%)
Apr 06, 2010 10.00 10.03 9.935 10.02 6,241,511 +0.01(+0.07%)
Apr 05, 2010 9.949 10.07 9.942 10.01 6,161,960 +0.10(+0.99%)
Apr 01, 2010 9.903 9.914 9.914 9.914 5,410,550 +0.08(+0.82%)
Mar 31, 2010 9.851 9.956 9.806 9.834 13,273,194 -0.09(-0.95%)
Mar 30, 2010 9.952 10.04 9.870 9.928 7,607,682 -0.05(-0.46%)
Mar 29, 2010 9.952 10.04 9.942 9.973 3,929,851 +0.05(+0.46%)
Mar 26, 2010 9.998 10.06 9.865 9.928 4,861,532 -0.02(-0.25%)
Mar 25, 2010 10.05 10.10 9.952 9.952 6,067,597 -0.02(-0.21%)
Mar 24, 2010 10.06 10.10 9.952 9.973 6,351,440 -0.18(-1.75%)
Mar 23, 2010 10.09 10.17 10.04 10.15 6,389,051 +0.10(+0.97%)
Mar 22, 2010 9.851 10.09 9.848 10.05 7,357,261 +0.19(+1.91%)
Mar 19, 2010 10.02 10.02 9.813 9.865 10,296,100 -0.08(-0.77%)
Mar 18, 2010 9.970 9.980 9.844 9.942 6,175,871 -0.05(-0.49%)
Mar 17, 2010 9.893 10.04 9.893 9.991 9,089,356 +0.09(+0.92%)
Mar 16, 2010 9.900 9.998 9.711 9.900 13,078,396 +0.18(+1.83%)
Mar 15, 2010 9.743 9.865 9.684 9.722 10,268,102 -0.14(-1.38%)
Mar 12, 2010 9.603 9.869 9.568 9.858 15,328,992 +0.25(+2.62%)
Mar 11, 2010 9.498 9.635 9.373 9.607 11,609,529 +0.08(+0.84%)
Mar 10, 2010 9.394 9.544 9.383 9.526 7,194,829 +0.13(+1.34%)
Mar 09, 2010 9.418 9.446 9.348 9.401 5,094,019 -0.06(-0.63%)
Mar 08, 2010 9.502 9.516 9.436 9.460 3,051,964 -0.06(-0.62%)
Mar 05, 2010 9.477 9.579 9.380 9.519 5,795,629 +0.09(+0.96%)
Mar 04, 2010 9.481 9.498 9.317 9.429 8,738,311 -0.00(-0.04%)
Mar 03, 2010 9.586 9.603 9.401 9.432 5,229,491 -0.10(-1.03%)
Mar 02, 2010 9.523 9.642 9.486 9.530 8,317,978 -0.07(-0.73%)
Mar 01, 2010 9.526 9.614 9.460 9.600 4,876,065 +0.15(+1.59%)
Feb 26, 2010 9.446 9.523 9.341 9.450 5,291,277 -0.02(-0.22%)
Feb 25, 2010 9.422 9.484 9.278 9.470 6,504,794 -0.06(-0.62%)
Feb 24, 2010 9.460 9.610 9.460 9.530 4,991,123 +0.14(+1.53%)
Feb 23, 2010 9.436 9.491 9.324 9.387 9,366,049 -0.07(-0.74%)
Feb 22, 2010 9.635 9.635 9.443 9.457 6,577,393 -0.12(-1.20%)
Feb 19, 2010 9.558 9.617 9.457 9.572 4,860,146 +0.05(+0.51%)
Feb 18, 2010 9.453 9.537 9.387 9.523 7,665,797 +0.07(+0.78%)
Feb 17, 2010 9.547 9.554 9.313 9.450 10,948,553 -0.05(-0.51%)
Feb 16, 2010 9.467 9.514 9.418 9.498 8,051,431 +0.11(+1.16%)
Feb 12, 2010 9.290 9.390 9.390 9.390 7,809,856 +0.01(+0.15%)
Feb 11, 2010 9.169 9.397 9.093 9.376 8,955,438 +0.18(+1.99%)
Feb 10, 2010 9.104 9.228 9.038 9.193 7,113,755 +0.09(+0.95%)
Feb 09, 2010 9.183 9.200 8.969 9.107 10,038,552 +0.04(+0.49%)
Feb 08, 2010 9.114 9.214 8.966 9.062 6,861,390 +0.00(+0.00%)
Feb 05, 2010 8.938 9.093 8.862 9.062 10,914,186 +0.11(+1.27%)
Feb 04, 2010 9.173 9.176 8.807 8.948 16,168,180 -0.33(-3.60%)
Feb 03, 2010 9.119 9.304 8.990 9.283 12,865,644 +0.12(+1.36%)
Feb 02, 2010 9.173 9.204 9.045 9.159 9,927,626 +0.02(+0.19%)
Feb 01, 2010 8.966 9.166 8.897 9.142 9,257,955 +0.24(+2.71%)
Jan 29, 2010 9.104 9.293 8.886 8.900 11,140,597 -0.20(-2.20%)
Jan 28, 2010 9.173 9.207 8.893 9.100 14,987,932 -0.09(-0.94%)
Jan 27, 2010 9.069 9.214 9.021 9.186 8,830,879 +0.07(+0.79%)
Jan 26, 2010 9.086 9.221 9.028 9.114 9,875,465 -0.00(-0.04%)
Jan 25, 2010 9.066 9.179 9.059 9.117 11,318,869 +0.08(+0.88%)
Jan 22, 2010 9.390 9.390 9.024 9.038 12,873,729 -0.35(-3.75%)
Jan 21, 2010 9.493 9.635 9.342 9.390 10,616,063 -0.09(-0.98%)
Jan 20, 2010 9.479 9.573 9.335 9.483 11,652,783 -0.09(-0.94%)
Jan 19, 2010 9.459 9.604 9.459 9.573 4,406,860 +0.13(+1.35%)
Jan 15, 2010 9.583 9.445 9.445 9.445 6,770,514 -0.22(-2.28%)
Jan 14, 2010 9.693 9.711 9.555 9.666 6,550,086 -0.07(-0.71%)
Jan 13, 2010 9.697 9.752 9.524 9.735 5,848,559 +0.08(+0.86%)
Jan 12, 2010 9.776 9.842 9.566 9.652 6,769,893 -0.16(-1.65%)
Jan 11, 2010 9.824 9.852 9.717 9.814 6,509,626 -0.01(-0.14%)
Jan 08, 2010 9.759 9.866 9.683 9.828 5,945,147 +0.06(+0.60%)
Jan 07, 2010 9.893 9.893 9.697 9.769 5,186,167 -0.05(-0.53%)
Jan 06, 2010 9.897 9.973 9.804 9.821 8,072,887 -0.08(-0.84%)
Jan 05, 2010 10.08 10.11 9.873 9.904 22,606,496 -0.16(-1.58%)
Jan 04, 2010 10.16 10.17 10.03 10.06 4,404,015 +0.04(+0.45%)
Dec 31, 2009 10.17 10.02 10.02 10.02 3,879,843 -0.13(-1.32%)
Dec 30, 2009 9.997 10.16 9.990 10.15 4,214,988 +0.14(+1.45%)
Dec 29, 2009 10.03 10.07 9.948 10.01 3,611,348 -0.04(-0.41%)
Dec 28, 2009 10.12 10.13 10.00 10.05 3,063,881 -0.04(-0.38%)
Dec 24, 2009 10.07 10.11 10.03 10.09 1,766,087 +0.06(+0.58%)
Dec 23, 2009 10.03 10.07 9.976 10.03 3,899,850 +0.04(+0.41%)
Dec 22, 2009 9.986 10.07 9.955 9.986 8,071,820 +0.04(+0.42%)
Dec 21, 2009 9.838 9.955 9.828 9.945 7,800,921 +0.14(+1.48%)
Dec 18, 2009 9.869 9.879 9.693 9.800 13,891,620 +0.00(+0.04%)
Dec 17, 2009 9.900 9.955 9.797 9.797 7,785,618 -0.14(-1.39%)
Dec 16, 2009 9.890 10.13 9.883 9.935 9,950,046 +0.10(+1.05%)
Dec 15, 2009 9.862 10.02 9.811 9.831 9,309,873 -0.06(-0.59%)
Dec 14, 2009 9.897 9.942 9.779 9.890 5,412,786 +0.15(+1.52%)
Dec 11, 2009 9.814 9.824 9.657 9.742 6,936,414 -0.02(-0.21%)
Dec 10, 2009 9.662 9.879 9.662 9.762 9,569,465 +0.11(+1.11%)
Dec 09, 2009 9.597 9.679 9.514 9.655 8,089,910 +0.07(+0.68%)
Dec 08, 2009 9.569 9.655 9.414 9.590 6,187,383 +0.01(+0.14%)
Dec 07, 2009 9.607 9.669 9.510 9.576 5,972,758 +0.00(+0.00%)
Dec 04, 2009 9.628 9.707 9.431 9.576 8,199,163 +0.03(+0.36%)
Dec 03, 2009 9.397 9.583 9.365 9.542 11,133,338 +0.17(+1.84%)
Dec 02, 2009 9.297 9.396 9.269 9.369 9,619,504 +0.12(+1.27%)
Dec 01, 2009 9.093 9.262 9.045 9.252 12,658,918 +0.20(+2.25%)
Nov 30, 2009 8.942 9.052 8.904 9.048 6,634,167 +0.07(+0.73%)
Nov 27, 2009 8.904 9.052 8.886 8.983 2,781,211 -0.12(-1.36%)
Nov 25, 2009 9.159 9.159 9.066 9.107 5,560,585 -0.02(-0.23%)
Nov 24, 2009 8.931 9.142 8.917 9.128 10,297,866 +0.21(+2.36%)
Nov 23, 2009 8.911 9.014 8.866 8.917 7,147,275 +0.11(+1.29%)
Nov 20, 2009 8.797 8.838 8.745 8.804 5,846,050 -0.06(-0.62%)
Nov 19, 2009 8.997 9.007 8.714 8.859 11,514,502 -0.37(-4.03%)
Nov 18, 2009 9.321 9.338 9.214 9.231 5,811,068 -0.12(-1.25%)
Nov 17, 2009 9.273 9.359 9.190 9.348 6,407,237 +0.08(+0.82%)
Nov 16, 2009 9.200 9.355 9.173 9.273 7,667,016 +0.04(+0.49%)
Nov 13, 2009 9.169 9.276 9.111 9.228 6,998,169 +0.09(+0.98%)
Nov 12, 2009 9.190 9.310 9.128 9.138 8,173,191 -0.07(-0.79%)
Nov 11, 2009 9.158 9.283 9.138 9.210 7,662,248 +0.17(+1.87%)
Nov 10, 2009 9.007 9.069 8.873 9.042 8,952,732 +0.05(+0.54%)
Nov 09, 2009 8.890 9.031 8.866 8.993 7,776,739 +0.17(+1.91%)
Nov 06, 2009 8.666 8.917 8.666 8.824 6,943,597 +0.08(+0.87%)
Nov 05, 2009 8.886 8.904 8.542 8.748 23,399,662 +0.33(+3.93%)
Nov 04, 2009 8.366 8.500 8.335 8.417 11,951,777 +0.09(+1.08%)
Nov 03, 2009 8.273 8.369 8.121 8.328 13,101,503 +0.02(+0.25%)
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.