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

Microchip Technology (NQ: MCHP )

91.50 +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.505 8.525 8.222 8.260 19,065,124 -0.31(-3.66%)
Oct 29, 2009 8.498 8.591 8.439 8.574 7,713,889 +0.18(+2.09%)
Oct 28, 2009 8.563 8.629 8.384 8.398 7,982,395 -0.14(-1.66%)
Oct 27, 2009 8.636 8.708 8.488 8.539 7,475,670 -0.10(-1.12%)
Oct 26, 2009 8.725 8.846 8.570 8.636 7,757,345 -0.08(-0.95%)
Oct 23, 2009 8.746 8.898 8.681 8.719 6,625,021 -0.19(-2.09%)
Oct 22, 2009 8.843 8.912 8.732 8.905 7,942,133 +0.04(+0.51%)
Oct 21, 2009 8.998 9.139 8.836 8.860 10,572,301 -0.18(-2.02%)
Oct 20, 2009 8.991 9.153 8.987 9.043 9,071,634 -0.07(-0.76%)
Oct 19, 2009 9.039 9.163 8.946 9.112 7,400,420 +0.11(+1.26%)
Oct 16, 2009 9.063 9.077 8.853 8.998 10,145,935 -0.12(-1.29%)
Oct 15, 2009 9.263 9.305 9.049 9.115 10,252,589 -0.21(-2.22%)
Oct 14, 2009 9.218 9.329 9.201 9.322 14,285,352 +0.32(+3.56%)
Oct 13, 2009 9.105 9.136 8.984 9.001 8,069,445 -0.08(-0.91%)
Oct 12, 2009 9.129 9.163 9.008 9.084 6,367,019 +0.07(+0.73%)
Oct 09, 2009 8.801 9.034 8.750 9.018 7,568,287 +0.22(+2.47%)
Oct 08, 2009 8.836 8.874 8.698 8.801 15,093,035 -0.01(-0.08%)
Oct 07, 2009 8.725 8.850 8.698 8.808 9,082,286 +0.02(+0.24%)
Oct 06, 2009 8.739 8.884 8.715 8.787 8,572,423 +0.07(+0.75%)
Oct 05, 2009 8.681 8.760 8.529 8.722 7,336,206 +0.10(+1.20%)
Oct 02, 2009 8.687 8.756 8.543 8.619 11,757,069 -0.08(-0.95%)
Oct 01, 2009 9.094 9.129 8.698 8.701 9,219,003 -0.43(-4.75%)
Sep 30, 2009 9.094 9.229 8.894 9.136 8,335,659 +0.06(+0.68%)
Sep 29, 2009 9.170 9.301 9.058 9.074 10,154,535 -0.16(-1.72%)
Sep 28, 2009 9.108 9.284 9.056 9.232 4,871,905 +0.17(+1.86%)
Sep 25, 2009 9.084 9.115 8.929 9.063 11,677,404 +0.02(+0.19%)
Sep 24, 2009 9.508 9.536 9.029 9.046 17,141,458 -0.43(-4.51%)
Sep 23, 2009 9.477 9.691 9.467 9.473 9,449,010 -0.01(-0.07%)
Sep 22, 2009 9.446 9.515 9.363 9.480 5,715,435 +0.11(+1.18%)
Sep 21, 2009 9.370 9.449 9.294 9.370 6,050,875 +0.02(+0.26%)
Sep 18, 2009 9.374 9.422 9.277 9.346 6,882,922 +0.03(+0.30%)
Sep 17, 2009 9.453 9.480 9.298 9.318 7,294,282 -0.13(-1.35%)
Sep 16, 2009 9.453 9.501 9.311 9.446 17,550,528 -0.03(-0.29%)
Sep 15, 2009 9.377 9.539 9.377 9.473 6,246,140 +0.04(+0.40%)
Sep 14, 2009 9.439 9.487 9.363 9.436 6,038,591 -0.02(-0.26%)
Sep 11, 2009 9.636 9.639 9.418 9.460 6,126,039 -0.18(-1.89%)
Sep 10, 2009 9.470 9.670 9.446 9.642 7,702,359 +0.12(+1.30%)
Sep 09, 2009 9.439 9.598 9.218 9.518 17,431,280 +0.18(+1.96%)
Sep 08, 2009 9.253 9.360 9.246 9.336 12,741,343 +0.12(+1.35%)
Sep 04, 2009 9.046 9.211 9.022 9.211 5,247,015 +0.17(+1.83%)
Sep 03, 2009 8.863 9.060 8.805 9.046 9,036,089 +0.21(+2.38%)
Sep 02, 2009 8.784 8.953 8.784 8.836 5,748,794 -0.06(-0.66%)
Sep 01, 2009 9.136 9.263 8.881 8.894 8,883,943 -0.26(-2.82%)
Aug 31, 2009 9.205 9.239 9.057 9.153 5,504,518 -0.11(-1.15%)
Aug 28, 2009 9.191 9.405 9.167 9.260 7,599,694 +0.15(+1.67%)
Aug 27, 2009 9.139 9.139 8.960 9.108 7,091,301 -0.01(-0.11%)
Aug 26, 2009 9.036 9.139 9.008 9.118 9,371,235 +0.07(+0.80%)
Aug 25, 2009 9.132 9.167 9.015 9.046 6,747,881 -0.06(-0.64%)
Aug 24, 2009 9.208 9.280 9.067 9.105 7,129,034 -0.11(-1.20%)
Aug 21, 2009 9.249 9.274 9.091 9.215 10,731,759 +0.05(+0.56%)
Aug 20, 2009 9.153 9.218 9.105 9.163 6,855,919 -0.00(-0.04%)
Aug 19, 2009 9.005 9.180 8.967 9.167 7,951,592 +0.01(+0.11%)
Aug 18, 2009 9.098 9.187 9.025 9.156 8,986,486 +0.04(+0.49%)
Aug 17, 2009 9.243 9.243 9.102 9.112 7,351,856 -0.21(-2.22%)
Aug 14, 2009 9.405 9.405 9.239 9.318 8,255,953 -0.13(-1.39%)
Aug 13, 2009 9.263 9.467 9.153 9.449 13,277,406 +0.21(+2.24%)
Aug 12, 2009 9.105 9.367 9.077 9.243 11,309,499 +0.17(+1.90%)
Aug 11, 2009 9.118 9.260 9.048 9.070 6,694,302 -0.10(-1.13%)
Aug 10, 2009 9.046 9.201 9.012 9.174 8,469,760 +0.06(+0.68%)
Aug 07, 2009 9.063 9.180 8.925 9.112 17,453,070 -0.10(-1.09%)
Aug 06, 2009 9.442 9.539 9.170 9.211 10,684,164 -0.24(-2.55%)
Aug 05, 2009 9.418 9.484 9.274 9.453 10,515,211 +0.08(+0.88%)
Aug 04, 2009 9.360 9.446 9.305 9.370 6,694,836 -0.02(-0.26%)
Aug 03, 2009 9.349 9.432 9.260 9.394 9,700,868 +0.11(+1.19%)
Jul 31, 2009 9.287 9.339 9.191 9.284 7,466,048 -0.01(-0.07%)
Jul 30, 2009 9.411 9.553 9.256 9.291 10,221,313 -0.02(-0.22%)
Jul 29, 2009 9.308 9.353 9.170 9.311 9,347,963 -0.02(-0.22%)
Jul 28, 2009 9.260 9.429 9.222 9.332 11,093,868 +0.00(+0.04%)
Jul 27, 2009 9.329 9.356 9.174 9.329 7,291,155 +0.01(+0.11%)
Jul 24, 2009 9.239 9.325 9.056 9.318 14,039,078 +0.05(+0.56%)
Jul 23, 2009 9.108 9.332 8.987 9.267 11,136,320 +0.14(+1.55%)
Jul 22, 2009 8.932 9.211 8.894 9.125 11,297,717 +0.20(+2.28%)
Jul 21, 2009 9.032 9.043 8.753 8.922 13,136,425 -0.06(-0.69%)
Jul 20, 2009 8.894 9.005 8.812 8.984 12,606,024 +0.12(+1.40%)
Jul 17, 2009 8.588 8.891 8.588 8.860 14,049,514 +0.24(+2.84%)
Jul 16, 2009 8.446 8.656 8.332 8.615 10,015,605 +0.20(+2.38%)
Jul 15, 2009 8.243 8.488 8.243 8.415 10,557,397 +0.26(+3.21%)
Jul 14, 2009 7.981 8.236 7.895 8.153 15,410,952 +0.18(+2.25%)
Jul 13, 2009 7.815 7.981 7.670 7.974 9,370,026 +0.14(+1.76%)
Jul 10, 2009 7.653 7.860 7.643 7.836 11,560,716 +0.12(+1.56%)
Jul 09, 2009 7.515 7.767 7.515 7.715 12,242,392 +0.19(+2.47%)
Jul 08, 2009 7.591 7.591 7.405 7.529 8,016,258 -0.02(-0.23%)
Jul 07, 2009 7.801 7.905 7.526 7.546 12,085,072 -0.25(-3.23%)
Jul 06, 2009 7.822 7.898 7.643 7.798 8,506,234 -0.07(-0.83%)
Jul 02, 2009 7.760 7.895 7.653 7.864 11,565,079 +0.02(+0.22%)
Jul 01, 2009 7.729 8.026 7.691 7.846 7,831,902 +0.07(+0.93%)
Jun 30, 2009 7.760 7.939 7.657 7.774 9,380,596 -0.01(-0.09%)
Jun 29, 2009 7.705 7.812 7.660 7.781 8,874,925 +0.06(+0.71%)
Jun 26, 2009 7.608 7.798 7.584 7.726 9,653,064 +0.05(+0.63%)
Jun 25, 2009 7.602 7.684 7.443 7.677 8,780,155 +0.17(+2.25%)
Jun 24, 2009 7.402 7.588 7.384 7.508 12,664,178 +0.13(+1.78%)
Jun 23, 2009 7.446 7.467 7.305 7.377 10,896,865 -0.08(-1.06%)
Jun 22, 2009 7.657 7.753 7.457 7.457 10,397,120 -0.29(-3.74%)
Jun 19, 2009 7.784 7.850 7.674 7.746 11,732,381 +0.06(+0.72%)
Jun 18, 2009 7.846 7.846 7.657 7.691 7,652,057 -0.10(-1.24%)
Jun 17, 2009 7.722 7.884 7.626 7.788 9,151,250 +0.10(+1.30%)
Jun 16, 2009 7.829 7.853 7.639 7.688 9,693,422 -0.08(-1.02%)
Jun 15, 2009 7.691 7.784 7.598 7.767 8,796,071 -0.08(-0.97%)
Jun 12, 2009 7.929 7.946 7.722 7.843 8,832,809 -0.14(-1.73%)
Jun 11, 2009 8.032 8.101 7.922 7.981 11,193,801 -0.02(-0.22%)
Jun 10, 2009 8.032 8.032 7.798 7.998 12,653,132 +0.04(+0.56%)
Jun 09, 2009 7.757 8.032 7.715 7.953 19,685,052 +0.45(+5.97%)
Jun 08, 2009 7.402 7.548 7.343 7.505 9,145,922 +0.01(+0.14%)
Jun 05, 2009 7.743 7.743 7.412 7.495 22,493,594 -0.13(-1.76%)
Jun 04, 2009 7.515 7.684 7.477 7.629 11,085,178 +0.10(+1.28%)
Jun 03, 2009 7.550 7.619 7.464 7.533 9,617,672 -0.07(-0.91%)
Jun 02, 2009 7.729 7.795 7.571 7.602 9,923,690 -0.19(-2.39%)
Jun 01, 2009 7.505 7.817 7.498 7.788 13,447,820 +0.35(+4.73%)
May 29, 2009 7.419 7.467 7.281 7.436 10,336,625 +0.00(+0.00%)
May 28, 2009 7.471 7.481 7.260 7.436 14,153,981 +0.03(+0.37%)
May 27, 2009 7.564 7.650 7.405 7.409 17,938,376 -0.04(-0.51%)
May 26, 2009 7.191 7.529 7.171 7.446 12,748,885 +0.20(+2.81%)
May 22, 2009 7.074 7.336 6.981 7.243 15,449,105 +0.17(+2.44%)
May 21, 2009 7.202 7.250 6.995 7.071 8,989,509 -0.19(-2.57%)
May 20, 2009 7.307 7.564 7.229 7.257 15,800,098 +0.12(+1.64%)
May 19, 2009 7.181 7.253 6.964 7.140 15,102,434 +0.00(+0.00%)
May 18, 2009 6.995 7.143 6.988 7.140 10,183,052 +0.19(+2.73%)
May 15, 2009 6.878 7.009 6.778 6.950 12,972,545 +0.07(+1.00%)
May 14, 2009 6.847 6.981 6.826 6.881 16,771,751 +0.06(+0.91%)
May 13, 2009 6.960 6.991 6.791 6.819 14,257,992 -0.17(-2.47%)
May 12, 2009 7.343 7.343 6.902 6.991 22,163,594 -0.26(-3.61%)
May 11, 2009 7.298 7.471 7.222 7.253 16,716,309 -0.16(-2.19%)
May 08, 2009 7.712 7.712 7.250 7.415 27,218,192 -0.40(-5.12%)
May 07, 2009 8.029 8.095 7.650 7.815 18,069,320 -0.23(-2.91%)
May 06, 2009 7.970 8.115 7.850 8.050 14,243,091 +0.11(+1.35%)
May 05, 2009 8.167 8.188 7.839 7.943 19,216,354 -0.28(-3.42%)
May 04, 2009 8.270 8.301 7.881 8.224 15,403,918 +0.35(+4.44%)
May 01, 2009 7.933 8.005 7.712 7.874 11,085,691 -0.06(-0.70%)
Apr 30, 2009 7.719 8.026 7.688 7.929 14,852,429 +0.20(+2.63%)
Apr 29, 2009 7.684 7.853 7.619 7.726 14,140,084 +0.12(+1.59%)
Apr 28, 2009 7.529 7.676 7.426 7.605 10,795,207 -0.00(-0.05%)
Apr 27, 2009 7.619 7.757 7.536 7.608 8,898,505 -0.06(-0.81%)
Apr 24, 2009 7.650 7.726 7.477 7.670 10,636,830 +0.05(+0.68%)
Apr 23, 2009 7.595 7.684 7.433 7.619 12,382,866 -0.08(-1.03%)
Apr 22, 2009 7.681 7.884 7.474 7.698 13,891,941 +0.02(+0.22%)
Apr 21, 2009 7.667 7.819 7.502 7.681 13,412,832 +0.03(+0.41%)
Apr 20, 2009 7.839 7.922 7.626 7.650 7,967,529 -0.32(-3.98%)
Apr 17, 2009 7.901 8.008 7.812 7.967 8,986,611 +0.02(+0.22%)
Apr 16, 2009 7.795 7.974 7.757 7.950 13,165,539 +0.26(+3.41%)
Apr 15, 2009 7.660 7.708 7.522 7.688 13,668,478 -0.02(-0.27%)
Apr 14, 2009 7.702 7.912 7.591 7.708 15,804,168 -0.08(-1.02%)
Apr 13, 2009 7.846 7.964 7.615 7.788 12,213,771 -0.19(-2.38%)
Apr 09, 2009 7.846 8.126 7.812 7.977 13,170,610 +0.19(+2.43%)
Apr 08, 2009 7.674 7.812 7.605 7.788 8,315,589 +0.20(+2.64%)
Apr 07, 2009 7.681 7.813 7.522 7.588 8,711,341 -0.21(-2.74%)
Apr 06, 2009 7.801 7.853 7.636 7.801 9,068,551 -0.12(-1.48%)
Apr 03, 2009 7.722 7.919 7.619 7.919 11,242,725 +0.25(+3.24%)
Apr 02, 2009 7.488 7.750 7.488 7.670 14,059,217 +0.23(+3.06%)
Apr 01, 2009 7.315 7.460 7.171 7.443 13,161,435 +0.14(+1.89%)
Mar 31, 2009 7.343 7.436 7.257 7.305 9,705,715 +0.02(+0.24%)
Mar 30, 2009 7.526 7.526 7.169 7.288 7,515,251 -0.22(-2.94%)
Mar 26, 2009 7.395 7.550 7.350 7.508 15,037,312 +0.18(+2.49%)
Mar 25, 2009 7.157 7.471 7.150 7.326 17,851,578 +0.10(+1.43%)
Mar 24, 2009 7.422 7.460 7.209 7.222 13,530,645 -0.11(-1.46%)
Mar 23, 2009 7.112 7.329 7.036 7.329 12,638,437 +0.37(+5.35%)
Mar 20, 2009 7.243 7.288 6.891 6.957 10,547,198 -0.22(-3.12%)
Mar 19, 2009 7.333 7.377 7.122 7.181 10,907,964 -0.08(-1.09%)
Mar 18, 2009 7.067 7.319 6.981 7.260 18,510,358 +0.19(+2.68%)
Mar 17, 2009 6.916 7.074 6.878 7.071 11,714,904 +0.17(+2.50%)
Mar 16, 2009 7.078 7.122 6.871 6.898 10,533,254 -0.13(-1.91%)
Mar 13, 2009 7.047 7.136 6.888 7.033 12,433,292 -0.08(-1.07%)
Mar 12, 2009 6.743 7.133 6.733 7.109 15,783,721 +0.33(+4.83%)
Mar 11, 2009 6.764 6.922 6.598 6.781 25,642,624 +0.26(+3.96%)
Mar 10, 2009 6.329 6.536 6.274 6.523 15,531,918 +0.34(+5.46%)
Mar 09, 2009 6.209 6.419 6.171 6.185 11,022,641 -0.10(-1.64%)
Mar 06, 2009 6.336 6.491 6.157 6.288 19,247,788 +0.02(+0.33%)
Mar 05, 2009 6.257 6.429 6.205 6.267 18,638,878 -0.09(-1.41%)
Mar 04, 2009 6.136 6.454 6.126 6.357 11,295,286 +0.20(+3.25%)
Mar 02, 2009 6.357 6.498 6.136 6.157 16,911,754 -0.31(-4.85%)
Feb 27, 2009 6.443 6.609 6.364 6.471 14,267,945 +0.03(+0.43%)
Feb 26, 2009 6.564 6.785 6.426 6.443 12,981,613 -0.11(-1.73%)
Feb 25, 2009 6.460 6.695 6.371 6.557 22,522,034 +0.08(+1.28%)
Feb 24, 2009 6.305 6.516 6.305 6.474 19,448,924 +0.20(+3.13%)
Feb 23, 2009 6.564 6.588 6.261 6.278 12,419,653 -0.22(-3.45%)
Feb 20, 2009 6.419 6.598 6.346 6.502 17,382,954 +0.06(+0.86%)
Feb 19, 2009 6.747 6.805 6.416 6.447 25,014,310 -0.27(-3.95%)
Feb 18, 2009 6.609 6.836 6.560 6.712 21,853,274 +0.10(+1.56%)
Feb 17, 2009 6.523 6.685 6.467 6.609 20,445,452 -0.25(-3.67%)
Feb 13, 2009 6.802 6.991 6.740 6.860 17,994,908 +0.05(+0.76%)
Feb 12, 2009 6.671 6.884 6.502 6.809 24,373,882 +0.17(+2.54%)
Feb 11, 2009 6.667 6.712 6.550 6.640 18,518,604 -0.06(-0.93%)
Feb 10, 2009 7.019 7.191 6.643 6.702 16,341,754 -0.40(-5.63%)
Feb 09, 2009 7.136 7.153 6.964 7.102 11,414,790 -0.01(-0.15%)
Feb 06, 2009 6.929 7.169 6.864 7.112 15,102,883 +0.21(+3.05%)
Feb 05, 2009 6.643 6.995 6.557 6.902 13,639,338 +0.21(+3.20%)
Feb 04, 2009 6.588 6.964 6.574 6.688 16,420,584 +0.00(+0.05%)
Feb 03, 2009 6.519 6.695 6.440 6.685 11,233,587 +0.09(+1.31%)
Feb 02, 2009 6.460 6.647 6.357 6.598 15,609,492 +0.06(+0.90%)
Jan 30, 2009 6.426 6.716 6.374 6.540 21,907,036 +0.20(+3.15%)
Jan 29, 2009 6.547 6.574 6.302 6.340 12,281,880 -0.24(-3.67%)
Jan 28, 2009 6.536 6.685 6.423 6.581 15,599,812 +0.29(+4.55%)
Jan 27, 2009 6.171 6.329 6.002 6.295 9,236,749 +0.25(+4.16%)
Jan 26, 2009 5.964 6.174 5.899 6.043 12,577,995 +0.11(+1.86%)
Jan 23, 2009 5.616 6.002 5.616 5.933 16,035,336 +0.19(+3.36%)
Jan 22, 2009 5.740 5.843 5.595 5.740 9,467,041 -0.16(-2.75%)
Jan 21, 2009 5.747 5.912 5.635 5.902 11,993,850 +0.18(+3.19%)
Jan 20, 2009 6.105 6.105 5.716 5.719 10,309,626 -0.39(-6.32%)
Jan 16, 2009 6.043 6.133 5.885 6.105 13,206,445 +0.16(+2.67%)
Jan 15, 2009 5.961 6.023 5.723 5.947 12,690,952 +0.06(+1.05%)
Jan 14, 2009 5.957 6.026 5.819 5.885 12,864,827 -0.16(-2.62%)
Jan 13, 2009 5.985 6.212 5.950 6.043 10,559,865 +0.08(+1.33%)
Jan 12, 2009 6.195 6.223 5.899 5.964 13,926,353 -0.22(-3.51%)
Jan 09, 2009 6.416 6.433 6.109 6.181 9,251,528 -0.17(-2.71%)
Jan 08, 2009 6.354 6.378 6.185 6.354 13,679,924 -0.02(-0.38%)
Jan 07, 2009 6.640 6.722 6.323 6.378 17,345,242 -0.52(-7.55%)
Jan 06, 2009 6.729 6.922 6.674 6.898 10,185,512 +0.23(+3.41%)
Jan 05, 2009 6.691 6.785 6.605 6.671 7,190,393 -0.08(-1.12%)
Jan 02, 2009 6.719 6.764 6.588 6.747 8,582,389 +0.01(+0.20%)
Dec 31, 2008 6.609 6.760 6.543 6.733 5,130,977 +0.10(+1.56%)
Dec 30, 2008 6.364 6.647 6.296 6.629 6,800,251 +0.31(+4.91%)
Dec 29, 2008 6.357 6.371 6.250 6.319 5,732,593 -0.01(-0.22%)
Dec 26, 2008 6.371 6.378 6.305 6.333 1,703,717 -0.04(-0.60%)
Dec 24, 2008 6.309 6.426 6.278 6.371 2,320,994 +0.05(+0.76%)
Dec 23, 2008 6.416 6.595 6.298 6.323 9,202,176 -0.22(-3.32%)
Dec 22, 2008 6.764 6.764 6.412 6.540 7,650,697 -0.22(-3.26%)
Dec 19, 2008 6.640 6.860 6.529 6.760 12,960,809 +0.15(+2.30%)
Dec 18, 2008 7.115 7.115 6.485 6.609 10,815,062 -0.48(-6.81%)
Dec 17, 2008 7.053 7.212 7.019 7.091 12,418,069 -0.07(-0.96%)
Dec 16, 2008 6.991 7.181 6.964 7.160 12,659,963 +0.21(+2.97%)
Dec 15, 2008 7.129 7.129 6.805 6.953 11,212,450 -0.11(-1.51%)
Dec 12, 2008 6.605 7.157 6.523 7.060 13,590,942 +0.34(+5.13%)
Dec 11, 2008 6.802 6.950 6.685 6.716 11,742,279 -0.12(-1.77%)
Dec 10, 2008 6.740 6.995 6.674 6.836 10,871,676 +0.13(+1.90%)
Dec 09, 2008 6.447 6.916 6.409 6.709 18,536,792 +0.15(+2.26%)
Dec 08, 2008 6.295 6.674 6.295 6.560 13,659,181 +0.29(+4.68%)
Dec 05, 2008 5.902 6.278 5.702 6.267 11,467,397 +0.26(+4.24%)
Dec 04, 2008 6.185 6.336 5.930 6.012 10,901,170 -0.35(-5.47%)
Dec 03, 2008 6.130 6.385 5.912 6.360 12,837,560 +0.33(+5.55%)
Dec 02, 2008 6.033 6.181 5.878 6.026 8,675,566 +0.10(+1.75%)
Dec 01, 2008 6.298 6.474 5.919 5.923 8,673,260 -0.46(-7.14%)
Nov 28, 2008 6.509 6.543 6.292 6.378 3,681,862 -0.12(-1.91%)
Nov 26, 2008 6.143 6.512 6.126 6.502 10,745,509 +0.27(+4.37%)
Nov 25, 2008 6.278 6.343 6.085 6.229 14,337,130 -0.02(-0.28%)
Nov 24, 2008 6.267 6.278 5.957 6.247 13,387,212 +0.19(+3.19%)
Nov 21, 2008 6.012 6.054 5.612 6.054 17,113,122 +0.15(+2.57%)
Nov 20, 2008 6.026 6.281 5.861 5.902 16,644,989 -0.13(-2.23%)
Nov 19, 2008 6.581 6.647 6.036 6.036 11,145,385 -0.53(-8.04%)
Nov 18, 2008 6.671 6.891 6.350 6.564 13,577,593 -0.15(-2.26%)
Nov 17, 2008 6.698 6.891 6.678 6.716 8,304,918 -0.09(-1.37%)
Nov 14, 2008 7.115 7.222 6.795 6.809 13,064,373 -0.51(-6.97%)
Nov 13, 2008 6.864 7.336 6.667 7.319 13,889,081 +0.46(+6.63%)
Nov 12, 2008 7.164 7.253 6.833 6.864 11,589,141 -0.46(-6.22%)
Nov 11, 2008 7.253 7.488 7.253 7.319 9,133,112 -0.02(-0.33%)
Nov 10, 2008 7.722 7.795 7.288 7.343 7,387,700 -0.29(-3.84%)
Nov 07, 2008 7.602 7.643 7.453 7.636 7,603,482 +0.13(+1.79%)
Nov 06, 2008 7.877 7.967 7.474 7.502 11,929,236 -0.46(-5.72%)
Nov 05, 2008 8.119 8.377 7.915 7.957 15,013,257 -0.76(-8.70%)
Nov 04, 2008 8.601 8.750 8.515 8.715 8,103,224 +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.