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

Microchip Technology (NQ: MCHP )

91.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2004 10.43 10.62 10.29 10.43 6,037,277 -0.13(-1.24%)
Oct 28, 2004 10.35 10.68 10.34 10.56 7,348,404 +0.06(+0.59%)
Oct 27, 2004 10.07 10.51 9.953 10.50 9,930,919 +0.48(+4.75%)
Oct 26, 2004 10.08 10.10 9.873 10.02 6,225,534 -0.05(-0.48%)
Oct 25, 2004 9.815 10.23 9.780 10.07 9,229,814 +0.14(+1.42%)
Oct 22, 2004 10.40 10.43 9.908 9.929 9,981,971 -0.57(-5.45%)
Oct 21, 2004 9.911 10.65 9.894 10.50 12,289,787 +0.61(+6.21%)
Oct 20, 2004 9.722 10.03 9.587 9.887 6,787,694 +0.18(+1.88%)
Oct 19, 2004 9.808 10.12 9.663 9.704 8,643,287 +0.04(+0.46%)
Oct 18, 2004 9.529 9.680 9.353 9.660 5,509,345 +0.13(+1.34%)
Oct 15, 2004 9.442 9.653 9.342 9.532 6,530,690 +0.09(+0.99%)
Oct 14, 2004 9.584 9.625 9.332 9.439 5,090,190 -0.18(-1.83%)
Oct 13, 2004 9.680 9.846 9.553 9.615 7,115,476 +0.11(+1.20%)
Oct 12, 2004 9.318 9.570 9.229 9.501 4,571,831 -0.01(-0.11%)
Oct 11, 2004 9.218 9.584 9.208 9.511 4,647,830 +0.16(+1.66%)
Oct 08, 2004 9.539 9.584 9.308 9.356 6,422,783 -0.32(-3.28%)
Oct 07, 2004 9.580 9.908 9.498 9.673 5,420,583 +0.04(+0.39%)
Oct 06, 2004 9.639 9.715 9.463 9.636 7,021,492 -0.09(-0.92%)
Oct 05, 2004 9.784 9.898 9.625 9.725 4,653,631 -0.08(-0.81%)
Oct 04, 2004 9.694 10.06 9.691 9.804 7,733,620 +0.12(+1.21%)
Oct 01, 2004 9.418 9.732 9.325 9.687 5,237,837 +0.43(+4.69%)
Sep 30, 2004 9.125 9.429 9.105 9.253 6,765,648 +0.14(+1.59%)
Sep 29, 2004 9.008 9.222 8.936 9.108 7,404,678 +0.11(+1.19%)
Sep 28, 2004 9.180 9.222 8.881 9.001 8,393,245 -0.19(-2.06%)
Sep 27, 2004 9.043 9.356 9.008 9.191 8,180,912 -0.22(-2.38%)
Sep 24, 2004 9.601 9.694 9.342 9.415 7,501,852 -0.21(-2.15%)
Sep 23, 2004 9.522 9.739 9.432 9.622 6,582,613 +0.11(+1.12%)
Sep 22, 2004 9.791 9.794 9.494 9.515 5,230,875 -0.39(-3.90%)
Sep 21, 2004 9.849 9.946 9.763 9.901 6,250,770 +0.17(+1.77%)
Sep 20, 2004 9.425 9.963 9.239 9.729 8,641,257 +0.30(+3.18%)
Sep 17, 2004 9.394 9.480 9.308 9.429 7,105,613 +0.09(+0.92%)
Sep 16, 2004 9.446 9.511 9.280 9.342 5,727,479 -0.10(-1.06%)
Sep 15, 2004 9.684 9.736 9.394 9.442 6,705,313 -0.35(-3.56%)
Sep 14, 2004 9.642 9.811 9.570 9.791 10,596,925 +0.09(+0.89%)
Sep 13, 2004 9.411 9.918 9.311 9.704 10,866,692 +0.19(+2.03%)
Sep 10, 2004 9.311 9.584 9.184 9.511 8,318,986 +0.17(+1.81%)
Sep 09, 2004 9.170 9.429 8.974 9.342 11,599,125 +0.38(+4.27%)
Sep 08, 2004 8.750 9.184 8.746 8.960 10,061,451 +0.15(+1.72%)
Sep 07, 2004 8.825 8.918 8.691 8.808 7,359,136 +0.10(+1.15%)
Sep 03, 2004 8.987 9.194 8.698 8.708 13,047,456 -0.72(-7.68%)
Sep 02, 2004 9.232 9.480 9.180 9.432 10,352,974 +0.18(+1.94%)
Sep 01, 2004 9.015 9.291 9.011 9.253 6,171,580 +0.16(+1.71%)
Aug 31, 2004 9.067 9.125 8.825 9.098 4,865,384 +0.06(+0.65%)
Aug 30, 2004 9.191 9.239 9.036 9.039 3,937,152 -0.19(-2.02%)
Aug 27, 2004 9.280 9.342 9.198 9.225 3,793,276 +0.03(+0.38%)
Aug 26, 2004 9.284 9.291 9.015 9.191 6,122,268 -0.08(-0.86%)
Aug 25, 2004 9.325 9.384 9.080 9.270 11,811,168 -0.19(-2.04%)
Aug 24, 2004 9.680 9.746 9.339 9.463 7,639,636 -0.17(-1.79%)
Aug 23, 2004 9.636 9.780 9.505 9.636 7,929,129 +0.00(+0.00%)
Aug 20, 2004 9.484 9.708 9.380 9.636 6,947,524 +0.15(+1.60%)
Aug 19, 2004 9.604 9.636 9.367 9.484 7,333,610 -0.11(-1.15%)
Aug 18, 2004 9.332 9.615 9.305 9.594 9,242,577 +0.16(+1.68%)
Aug 17, 2004 9.346 9.611 9.346 9.436 6,860,502 +0.16(+1.67%)
Aug 16, 2004 9.087 9.384 9.087 9.280 6,789,434 +0.19(+2.09%)
Aug 13, 2004 8.905 9.132 8.850 9.091 7,676,476 +0.19(+2.13%)
Aug 12, 2004 8.881 9.036 8.805 8.901 7,449,349 -0.13(-1.45%)
Aug 11, 2004 8.974 9.067 8.667 9.032 11,825,091 -0.27(-2.93%)
Aug 10, 2004 9.360 9.615 9.094 9.305 10,792,724 -0.08(-0.88%)
Aug 09, 2004 9.205 9.473 9.170 9.387 6,779,282 +0.16(+1.68%)
Aug 06, 2004 9.584 9.601 9.170 9.232 6,848,899 -0.43(-4.43%)
Aug 05, 2004 9.711 9.901 9.653 9.660 5,538,932 -0.08(-0.78%)
Aug 04, 2004 9.756 9.877 9.477 9.736 5,259,302 -0.00(-0.04%)
Aug 03, 2004 9.918 9.977 9.660 9.739 4,480,458 -0.32(-3.22%)
Aug 02, 2004 9.870 10.14 9.794 10.06 6,351,425 +0.08(+0.76%)
Jul 30, 2004 9.894 10.12 9.801 9.987 6,218,282 +0.05(+0.49%)
Jul 29, 2004 9.546 9.980 9.498 9.939 9,443,017 +0.50(+5.33%)
Jul 28, 2004 9.408 9.536 9.249 9.436 5,730,380 -0.05(-0.51%)
Jul 27, 2004 9.308 9.563 9.156 9.484 5,225,364 +0.25(+2.69%)
Jul 26, 2004 9.408 9.560 9.180 9.236 6,930,990 -0.18(-1.87%)
Jul 23, 2004 9.653 9.694 9.387 9.411 7,457,761 -0.32(-3.29%)
Jul 22, 2004 9.036 9.863 9.036 9.732 16,475,532 +0.68(+7.54%)
Jul 21, 2004 9.739 9.856 9.049 9.049 17,013,036 -0.51(-5.37%)
Jul 20, 2004 9.284 9.607 9.101 9.563 11,825,091 +0.33(+3.62%)
Jul 19, 2004 8.925 9.356 8.843 9.229 8,786,293 +0.38(+4.24%)
Jul 16, 2004 9.139 9.156 8.853 8.853 7,386,403 -0.21(-2.36%)
Jul 15, 2004 9.012 9.201 8.860 9.067 6,324,158 +0.20(+2.29%)
Jul 14, 2004 8.853 9.067 8.746 8.863 9,690,739 -0.26(-2.83%)
Jul 13, 2004 9.160 9.332 9.039 9.122 8,806,888 +0.06(+0.65%)
Jul 12, 2004 9.532 9.546 8.784 9.063 19,774,816 -0.69(-7.07%)
Jul 09, 2004 9.756 9.929 9.649 9.753 7,991,204 +0.09(+0.96%)
Jul 08, 2004 9.773 9.898 9.639 9.660 9,528,008 -0.33(-3.35%)
Jul 07, 2004 9.918 10.15 9.908 9.994 8,767,148 +0.12(+1.22%)
Jul 06, 2004 10.30 10.31 9.749 9.873 11,303,831 -0.47(-4.53%)
Jul 02, 2004 10.60 10.60 10.23 10.34 5,038,267 -0.21(-1.99%)
Jul 01, 2004 10.86 10.86 10.39 10.55 6,407,989 -0.32(-2.95%)
Jun 30, 2004 10.79 10.88 10.62 10.87 6,890,960 +0.07(+0.61%)
Jun 29, 2004 10.71 10.85 10.67 10.81 4,175,592 +0.10(+0.93%)
Jun 28, 2004 10.72 10.84 10.58 10.71 7,628,904 +0.12(+1.17%)
Jun 25, 2004 10.51 10.73 10.48 10.58 3,597,477 +0.07(+0.66%)
Jun 24, 2004 10.69 10.78 10.45 10.51 4,526,580 -0.15(-1.42%)
Jun 23, 2004 10.59 10.72 10.38 10.67 5,621,893 +0.11(+1.04%)
Jun 22, 2004 10.17 10.61 10.07 10.56 5,371,270 +0.39(+3.80%)
Jun 21, 2004 10.17 10.35 10.16 10.17 4,261,163 -0.04(-0.37%)
Jun 18, 2004 10.10 10.55 9.946 10.21 7,999,326 +0.10(+0.95%)
Jun 17, 2004 10.33 10.37 10.04 10.11 4,728,470 -0.31(-3.01%)
Jun 16, 2004 10.45 10.55 10.32 10.43 2,746,985 -0.05(-0.49%)
Jun 15, 2004 10.38 10.55 10.37 10.48 4,130,340 +0.24(+2.39%)
Jun 14, 2004 10.39 10.51 10.11 10.23 5,131,671 -0.34(-3.20%)
Jun 10, 2004 10.41 10.64 10.40 10.57 9,163,097 +0.21(+2.03%)
Jun 09, 2004 10.48 10.68 10.31 10.36 8,916,245 -0.32(-3.03%)
Jun 08, 2004 10.54 10.77 10.54 10.68 6,446,569 +0.04(+0.42%)
Jun 07, 2004 10.34 10.68 10.32 10.64 6,928,379 +0.36(+3.45%)
Jun 04, 2004 10.33 10.45 10.25 10.28 7,828,764 +0.17(+1.63%)
Jun 03, 2004 10.32 10.37 10.07 10.12 7,812,520 -0.27(-2.56%)
Jun 02, 2004 10.87 10.94 10.36 10.38 8,770,629 -0.53(-4.89%)
Jun 01, 2004 10.80 10.95 10.76 10.92 4,918,757 +0.01(+0.06%)
May 28, 2004 10.86 10.96 10.73 10.91 6,760,427 -0.05(-0.44%)
May 27, 2004 10.81 10.98 10.78 10.96 9,924,247 +0.21(+1.99%)
May 26, 2004 10.77 10.85 10.59 10.75 9,212,119 +0.13(+1.23%)
May 25, 2004 10.32 10.66 10.13 10.61 12,931,427 +0.29(+2.80%)
May 24, 2004 10.53 10.58 10.26 10.32 7,114,605 -0.08(-0.73%)
May 21, 2004 10.38 10.47 10.26 10.40 5,439,147 +0.19(+1.82%)
May 20, 2004 10.46 10.46 10.17 10.21 8,701,302 -0.18(-1.73%)
May 19, 2004 10.21 10.70 10.18 10.39 13,019,029 +0.34(+3.40%)
May 18, 2004 9.966 10.11 9.863 10.05 5,699,632 +0.24(+2.46%)
May 17, 2004 9.742 9.987 9.639 9.811 5,932,270 -0.07(-0.73%)
May 14, 2004 10.04 10.14 9.829 9.884 5,732,410 -0.19(-1.85%)
May 13, 2004 10.19 10.22 9.904 10.07 10,658,710 -0.18(-1.78%)
May 12, 2004 10.38 10.39 10.00 10.25 10,160,946 -0.22(-2.07%)
May 11, 2004 10.48 10.51 10.30 10.47 10,839,715 +0.07(+0.63%)
May 10, 2004 10.46 10.65 10.30 10.40 11,841,625 -0.17(-1.60%)
May 07, 2004 10.48 10.99 10.40 10.57 15,477,103 +0.08(+0.76%)
May 06, 2004 10.28 10.58 10.22 10.49 12,542,730 +0.05(+0.46%)
May 05, 2004 9.994 10.51 9.670 10.45 14,031,672 +0.47(+4.66%)
May 04, 2004 9.611 10.14 9.611 9.980 14,577,588 +0.37(+3.88%)
May 03, 2004 9.773 9.960 9.380 9.608 10,021,131 -0.06(-0.61%)
Apr 30, 2004 9.970 10.10 9.622 9.667 8,734,660 -0.30(-2.98%)
Apr 29, 2004 10.21 10.28 9.804 9.963 9,254,470 -0.20(-1.93%)
Apr 28, 2004 10.44 10.54 10.13 10.16 10,788,373 -0.33(-3.19%)
Apr 27, 2004 10.81 11.00 10.41 10.49 9,275,645 -0.28(-2.62%)
Apr 26, 2004 11.03 11.17 10.65 10.78 11,990,723 -0.47(-4.20%)
Apr 23, 2004 10.49 11.40 10.34 11.25 35,316,316 +1.48(+15.18%)
Apr 22, 2004 9.508 9.853 9.298 9.767 8,766,858 +0.20(+2.09%)
Apr 21, 2004 9.349 9.653 9.290 9.567 6,369,700 +0.32(+3.51%)
Apr 20, 2004 9.505 9.736 9.211 9.243 7,919,556 -0.28(-2.93%)
Apr 19, 2004 9.205 9.577 9.187 9.522 6,084,268 +0.28(+3.06%)
Apr 16, 2004 9.267 9.380 9.105 9.239 6,998,286 -0.07(-0.74%)
Apr 15, 2004 9.687 9.736 9.298 9.308 12,423,511 -0.01(-0.07%)
Apr 14, 2004 9.201 9.439 9.194 9.315 3,507,845 +0.06(+0.60%)
Apr 13, 2004 9.501 9.584 9.243 9.260 4,604,319 -0.22(-2.29%)
Apr 12, 2004 9.522 9.577 9.394 9.477 4,599,098 -0.05(-0.54%)
Apr 08, 2004 9.853 9.853 9.477 9.529 4,086,830 -0.11(-1.14%)
Apr 07, 2004 9.670 9.815 9.463 9.639 5,496,292 -0.06(-0.57%)
Apr 06, 2004 9.636 9.753 9.584 9.694 4,599,968 -0.17(-1.68%)
Apr 05, 2004 9.587 9.870 9.501 9.860 5,015,061 +0.25(+2.62%)
Apr 02, 2004 9.484 9.718 9.467 9.608 7,214,100 +0.28(+3.03%)
Apr 01, 2004 9.174 9.436 9.146 9.325 4,937,612 +0.22(+2.38%)
Mar 31, 2004 9.118 9.232 8.998 9.108 7,068,484 -0.01(-0.08%)
Mar 30, 2004 9.232 9.232 8.963 9.115 7,970,029 -0.09(-1.01%)
Mar 29, 2004 9.198 9.425 9.146 9.208 5,475,406 +0.08(+0.83%)
Mar 26, 2004 9.377 9.384 9.098 9.132 4,812,011 -0.13(-1.45%)
Mar 25, 2004 9.146 9.329 9.053 9.267 9,867,393 +0.25(+2.75%)
Mar 24, 2004 8.756 9.191 8.667 9.018 8,589,334 +0.30(+3.44%)
Mar 23, 2004 9.015 9.036 8.660 8.719 7,030,194 -0.17(-1.94%)
Mar 22, 2004 8.956 9.156 8.843 8.891 6,429,454 -0.20(-2.24%)
Mar 19, 2004 9.291 9.332 9.067 9.094 5,332,691 -0.18(-1.93%)
Mar 18, 2004 9.118 9.405 9.112 9.274 14,611,237 +0.34(+3.82%)
Mar 17, 2004 9.043 9.074 8.901 8.932 12,455,129 -0.02(-0.19%)
Mar 16, 2004 9.308 9.377 8.856 8.949 13,841,094 -0.20(-2.22%)
Mar 15, 2004 9.391 9.425 9.143 9.153 7,126,208 -0.35(-3.70%)
Mar 12, 2004 9.205 9.522 9.187 9.505 5,802,318 +0.33(+3.61%)
Mar 11, 2004 9.253 9.542 9.146 9.174 6,967,829 -0.14(-1.52%)
Mar 10, 2004 9.308 9.522 9.301 9.315 8,161,477 -0.08(-0.84%)
Mar 09, 2004 9.349 9.653 9.143 9.394 7,773,940 +0.04(+0.48%)
Mar 08, 2004 9.901 9.946 9.284 9.349 6,345,914 -0.53(-5.37%)
Mar 05, 2004 9.646 9.996 9.618 9.880 8,415,000 +0.04(+0.42%)
Mar 04, 2004 9.739 9.873 9.680 9.839 5,840,317 +0.14(+1.42%)
Mar 03, 2004 9.939 9.991 9.653 9.701 8,453,870 -0.35(-3.50%)
Mar 02, 2004 10.15 10.41 10.00 10.05 10,498,300 -0.34(-3.28%)
Mar 01, 2004 9.867 10.40 9.849 10.39 9,284,057 +0.48(+4.80%)
Feb 27, 2004 9.960 10.03 9.704 9.918 7,350,724 -0.06(-0.59%)
Feb 26, 2004 9.908 10.07 9.736 9.977 5,758,227 +0.10(+1.05%)
Feb 25, 2004 9.973 10.05 9.780 9.873 4,697,432 -0.05(-0.49%)
Feb 24, 2004 9.767 9.991 9.601 9.922 9,403,567 +0.18(+1.84%)
Feb 23, 2004 10.17 10.19 9.639 9.742 8,214,270 -0.45(-4.40%)
Feb 20, 2004 10.30 10.39 10.02 10.19 9,668,983 -0.18(-1.70%)
Feb 19, 2004 10.82 10.82 10.29 10.37 9,725,837 -0.18(-1.67%)
Feb 18, 2004 10.46 10.67 10.46 10.54 4,380,673 -0.01(-0.10%)
Feb 17, 2004 10.50 10.64 10.47 10.55 4,117,287 +0.10(+0.96%)
Feb 13, 2004 10.48 10.75 10.36 10.45 5,039,137 -0.02(-0.23%)
Feb 12, 2004 10.51 10.73 10.37 10.48 5,508,184 -0.01(-0.07%)
Feb 11, 2004 10.37 10.54 10.32 10.48 4,142,233 +0.11(+1.06%)
Feb 10, 2004 10.19 10.40 10.19 10.37 5,572,000 +0.15(+1.48%)
Feb 09, 2004 10.39 10.48 10.21 10.22 4,703,234 -0.18(-1.69%)
Feb 06, 2004 10.09 10.49 10.08 10.40 8,425,153 +0.40(+4.00%)
Feb 05, 2004 9.773 10.10 9.770 9.998 7,289,229 +0.23(+2.33%)
Feb 04, 2004 9.875 9.908 9.670 9.770 7,652,400 -0.19(-1.94%)
Feb 03, 2004 9.736 10.13 9.722 9.963 11,662,941 +0.20(+2.08%)
Feb 02, 2004 9.977 10.09 9.708 9.760 10,936,890 -0.13(-1.36%)
Jan 30, 2004 9.863 10.00 9.801 9.894 8,210,209 +0.02(+0.21%)
Jan 29, 2004 9.922 10.02 9.673 9.873 6,902,853 +0.01(+0.07%)
Jan 28, 2004 10.03 10.19 9.798 9.867 9,916,995 -0.01(-0.10%)
Jan 27, 2004 10.18 10.24 9.853 9.877 9,324,667 -0.36(-3.54%)
Jan 26, 2004 10.59 10.61 10.13 10.24 11,845,396 -0.27(-2.53%)
Jan 23, 2004 10.86 10.88 10.01 10.50 25,260,954 -0.53(-4.78%)
Jan 22, 2004 11.08 11.40 10.98 11.03 7,057,171 +0.07(+0.60%)
Jan 21, 2004 11.36 11.40 10.87 10.97 8,566,708 -0.47(-4.13%)
Jan 20, 2004 11.67 11.70 11.37 11.44 5,507,314 -0.24(-2.04%)
Jan 16, 2004 11.61 11.77 11.54 11.68 4,618,823 +0.16(+1.35%)
Jan 15, 2004 11.42 11.70 11.24 11.52 5,346,347 +0.07(+0.63%)
Jan 14, 2004 11.32 11.54 11.29 11.45 6,625,204 +0.13(+1.16%)
Jan 13, 2004 11.97 11.98 11.19 11.32 11,022,751 -0.63(-5.31%)
Jan 12, 2004 11.90 12.02 11.77 11.95 5,258,557 +0.11(+0.93%)
Jan 09, 2004 11.82 11.94 11.71 11.84 9,042,143 -0.10(-0.87%)
Jan 08, 2004 11.93 11.97 11.70 11.95 5,934,716 +0.22(+1.85%)
Jan 07, 2004 11.65 11.79 11.45 11.73 5,017,663 +0.17(+1.43%)
Jan 06, 2004 11.76 11.91 11.51 11.56 7,556,966 -0.21(-1.79%)
Jan 05, 2004 11.70 11.79 11.65 11.77 8,434,145 +0.18(+1.58%)
Jan 02, 2004 11.68 11.77 11.55 11.59 8,286,208 +0.09(+0.75%)
Dec 31, 2003 11.51 11.67 11.41 11.50 4,204,309 -0.05(-0.42%)
Dec 30, 2003 11.60 11.62 11.39 11.55 4,098,386 -0.00(-0.03%)
Dec 29, 2003 11.27 11.63 11.21 11.56 5,443,437 +0.42(+3.78%)
Dec 26, 2003 11.22 11.29 11.08 11.14 1,603,633 +0.36(+3.36%)
Dec 24, 2003 11.25 11.29 10.69 10.77 1,673,427 -0.51(-4.55%)
Dec 23, 2003 11.27 11.35 11.06 11.29 5,012,152 +0.03(+0.24%)
Dec 22, 2003 11.27 11.31 11.09 11.26 3,049,345 -0.08(-0.73%)
Dec 19, 2003 11.11 11.37 11.07 11.34 8,577,847 +0.10(+0.92%)
Dec 18, 2003 10.89 11.29 10.79 11.24 7,383,416 +0.58(+5.47%)
Dec 17, 2003 10.68 10.99 10.38 10.66 7,191,794 -0.11(-0.99%)
Dec 16, 2003 10.97 10.99 10.40 10.76 8,203,819 -0.20(-1.85%)
Dec 15, 2003 11.58 11.71 10.90 10.97 8,358,160 -0.29(-2.57%)
Dec 12, 2003 11.07 11.30 10.86 11.26 7,822,910 +0.20(+1.84%)
Dec 11, 2003 10.91 11.17 10.79 11.05 9,059,831 +0.11(+1.04%)
Dec 10, 2003 10.34 11.06 10.34 10.94 11,599,305 +0.32(+2.99%)
Dec 09, 2003 11.22 11.26 10.56 10.62 9,975,256 -0.48(-4.35%)
Dec 08, 2003 11.20 11.40 10.92 11.10 9,786,521 -0.08(-0.71%)
Dec 05, 2003 11.89 11.74 11.08 11.18 17,462,892 -0.71(-5.97%)
Dec 04, 2003 12.20 12.38 11.45 11.89 11,092,279 -0.40(-3.25%)
Dec 03, 2003 12.49 12.57 12.26 12.29 16,616,783 -0.13(-1.03%)
Dec 02, 2003 12.06 12.58 12.06 12.42 11,366,586 +0.33(+2.71%)
Dec 01, 2003 11.97 12.16 11.82 12.09 7,461,610 +0.21(+1.74%)
Nov 28, 2003 11.78 11.90 11.71 11.89 1,277,725 +0.08(+0.64%)
Nov 26, 2003 11.96 12.01 11.64 11.81 5,077,549 -0.03(-0.23%)
Nov 25, 2003 11.63 11.97 11.57 11.84 8,221,214 +0.26(+2.23%)
Nov 24, 2003 11.34 11.66 11.20 11.58 9,365,962 +0.40(+3.55%)
Nov 21, 2003 11.20 11.36 11.11 11.18 7,221,973 -0.01(-0.12%)
Nov 20, 2003 11.03 11.62 11.03 11.20 11,407,602 -0.11(-0.98%)
Nov 19, 2003 11.05 11.34 10.90 11.31 13,645,861 +0.30(+2.69%)
Nov 18, 2003 11.38 11.48 10.98 11.01 10,358,041 -0.24(-2.15%)
Nov 17, 2003 11.22 11.51 10.99 11.25 7,624,999 -0.01(-0.06%)
Nov 14, 2003 11.75 11.85 11.19 11.26 8,753,480 -0.50(-4.22%)
Nov 13, 2003 11.86 12.25 11.57 11.76 10,519,995 -0.25(-2.10%)
Nov 12, 2003 11.42 12.03 11.37 12.01 8,731,536 +0.64(+5.67%)
Nov 11, 2003 11.38 11.50 11.22 11.36 12,183,267 -0.03(-0.27%)
Nov 10, 2003 11.88 11.89 11.35 11.39 11,945,947 -0.47(-3.98%)
Nov 07, 2003 12.04 12.06 11.80 11.87 7,641,449 -0.13(-1.06%)
Nov 06, 2003 11.74 12.01 11.58 11.99 9,292,220 +0.25(+2.14%)
Nov 05, 2003 11.66 11.77 11.52 11.74 10,915,880 +0.08(+0.65%)
Nov 04, 2003 11.17 11.82 11.17 11.67 10,764,958 +0.02(+0.15%)
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.