Skip to main content

Microchip Technology (NQ: MCHP )

76.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.84 12.85 12.67 12.75 4,275,149 +0.02(+0.15%)
Oct 30, 2006 12.51 12.86 12.51 12.73 4,518,971 +0.18(+1.45%)
Oct 27, 2006 12.97 13.07 12.54 12.55 11,308,297 -0.50(-3.86%)
Oct 26, 2006 12.31 13.18 12.31 13.05 21,990,838 +0.83(+6.81%)
Oct 25, 2006 12.10 12.38 12.03 12.22 10,405,551 +0.06(+0.51%)
Oct 24, 2006 12.38 12.40 12.10 12.16 5,317,490 -0.26(-2.06%)
Oct 23, 2006 12.41 12.71 12.37 12.41 6,312,492 +0.01(+0.09%)
Oct 20, 2006 12.32 12.48 12.27 12.40 4,366,176 +0.03(+0.28%)
Oct 19, 2006 12.32 12.56 12.20 12.37 5,152,317 +0.05(+0.44%)
Oct 18, 2006 12.84 12.88 12.22 12.31 9,419,369 -0.46(-3.61%)
Oct 17, 2006 12.87 12.92 12.55 12.77 4,691,549 -0.21(-1.58%)
Oct 16, 2006 12.90 13.07 12.79 12.98 5,724,656 +0.10(+0.81%)
Oct 13, 2006 12.51 12.90 12.46 12.87 6,039,661 +0.34(+2.69%)
Oct 12, 2006 12.47 12.54 12.20 12.54 7,204,323 +0.02(+0.19%)
Oct 11, 2006 12.33 12.63 12.21 12.51 6,788,998 +0.23(+1.89%)
Oct 10, 2006 12.46 12.46 12.09 12.28 13,068,909 -0.29(-2.34%)
Oct 09, 2006 12.56 12.78 12.51 12.57 5,095,822 -0.03(-0.22%)
Oct 06, 2006 12.57 12.70 12.49 12.60 5,241,315 -0.03(-0.21%)
Oct 05, 2006 12.52 12.63 12.35 12.63 4,290,141 +0.15(+1.18%)
Oct 04, 2006 12.28 12.57 12.21 12.48 5,925,347 +0.12(+0.97%)
Oct 03, 2006 12.37 12.43 12.07 12.36 5,307,785 -0.02(-0.12%)
Oct 02, 2006 12.60 12.61 12.33 12.38 6,199,392 -0.17(-1.39%)
Sep 29, 2006 12.74 12.78 12.53 12.55 5,281,098 -0.21(-1.61%)
Sep 28, 2006 12.46 12.79 12.32 12.76 6,274,760 +0.24(+1.95%)
Sep 27, 2006 12.46 12.68 12.45 12.51 8,719,711 -0.01(-0.06%)
Sep 26, 2006 12.32 12.56 12.25 12.52 6,349,080 +0.21(+1.73%)
Sep 25, 2006 12.08 12.35 12.06 12.31 8,119,135 +0.24(+1.96%)
Sep 22, 2006 12.20 12.25 12.00 12.07 8,429,786 -0.14(-1.17%)
Sep 21, 2006 12.62 12.71 12.10 12.21 12,941,000 -0.35(-2.80%)
Sep 20, 2006 12.73 12.81 12.50 12.57 16,836,092 -0.44(-3.39%)
Sep 19, 2006 13.23 13.23 12.94 13.01 5,534,345 -0.21(-1.55%)
Sep 18, 2006 13.07 13.31 13.02 13.21 6,624,233 +0.11(+0.83%)
Sep 15, 2006 13.48 13.53 12.92 13.11 11,872,549 -0.29(-2.20%)
Sep 14, 2006 13.42 13.61 13.35 13.40 4,812,941 -0.10(-0.77%)
Sep 13, 2006 13.52 13.55 13.34 13.50 3,652,177 +0.03(+0.23%)
Sep 12, 2006 13.15 13.55 13.12 13.47 4,432,718 +0.33(+2.50%)
Sep 11, 2006 12.74 13.25 12.70 13.14 4,816,265 +0.37(+2.91%)
Sep 08, 2006 12.75 12.87 12.64 12.77 6,135,014 -0.02(-0.15%)
Sep 07, 2006 13.02 13.07 12.76 12.79 4,605,428 -0.28(-2.16%)
Sep 06, 2006 13.17 13.30 13.07 13.07 4,255,808 -0.30(-2.23%)
Sep 05, 2006 13.20 13.38 13.13 13.37 4,390,843 +0.12(+0.91%)
Sep 01, 2006 13.23 13.39 13.16 13.25 5,280,535 +0.03(+0.20%)
Aug 31, 2006 13.23 13.26 13.11 13.23 4,353,607 +0.03(+0.23%)
Aug 30, 2006 12.88 13.21 12.85 13.19 5,082,845 +0.27(+2.07%)
Aug 29, 2006 12.82 12.95 12.76 12.93 5,270,193 +0.08(+0.60%)
Aug 28, 2006 12.53 12.85 12.52 12.85 5,895,043 +0.25(+2.00%)
Aug 25, 2006 12.55 12.76 12.51 12.60 2,489,498 +0.00(+0.03%)
Aug 24, 2006 12.61 12.64 12.43 12.59 4,128,819 +0.02(+0.15%)
Aug 23, 2006 12.87 13.16 12.51 12.57 6,658,677 -0.25(-1.93%)
Aug 22, 2006 12.56 12.82 12.55 12.82 9,103,475 +0.19(+1.47%)
Aug 21, 2006 12.78 12.81 12.56 12.64 2,413,551 -0.25(-1.95%)
Aug 18, 2006 12.96 12.96 12.68 12.89 2,515,532 -0.03(-0.21%)
Aug 17, 2006 12.98 13.17 12.88 12.92 5,410,626 -0.05(-0.42%)
Aug 16, 2006 12.90 12.98 12.72 12.97 7,158,791 +0.26(+2.07%)
Aug 15, 2006 12.54 12.74 12.46 12.71 3,886,958 +0.36(+2.95%)
Aug 14, 2006 12.31 12.56 12.13 12.34 2,956,320 +0.24(+1.98%)
Aug 11, 2006 12.36 12.44 12.06 12.10 4,757,386 -0.34(-2.74%)
Aug 10, 2006 12.23 12.52 12.15 12.44 3,837,432 +0.25(+2.03%)
Aug 09, 2006 12.28 12.53 12.15 12.20 4,226,856 +0.02(+0.13%)
Aug 08, 2006 12.33 12.44 12.04 12.18 4,240,168 -0.10(-0.85%)
Aug 07, 2006 12.44 12.49 12.14 12.28 4,620,029 -0.10(-0.84%)
Aug 04, 2006 12.64 12.85 12.24 12.39 3,828,978 -0.12(-0.96%)
Aug 03, 2006 12.28 12.64 12.23 12.51 4,728,747 +0.20(+1.64%)
Aug 02, 2006 12.19 12.44 12.13 12.31 3,824,817 +0.19(+1.60%)
Aug 01, 2006 12.39 12.44 11.96 12.11 6,631,977 -0.36(-2.86%)
Jul 31, 2006 12.51 12.62 12.36 12.47 4,485,718 -0.09(-0.74%)
Jul 28, 2006 12.42 12.62 12.33 12.56 4,438,251 +0.19(+1.53%)
Jul 27, 2006 12.39 12.66 12.29 12.37 5,222,594 +0.04(+0.35%)
Jul 26, 2006 12.48 12.62 12.17 12.33 6,657,401 -0.24(-1.88%)
Jul 25, 2006 12.43 12.63 12.34 12.57 4,913,586 +0.11(+0.87%)
Jul 24, 2006 12.04 12.57 12.15 12.46 5,405,701 +0.41(+3.44%)
Jul 21, 2006 12.18 12.23 11.86 12.04 8,691,135 -0.44(-3.53%)
Jul 20, 2006 12.82 12.87 12.40 12.49 6,107,358 -0.37(-2.89%)
Jul 19, 2006 12.68 12.94 12.58 12.86 6,500,620 +0.18(+1.44%)
Jul 18, 2006 12.78 12.82 12.29 12.68 7,285,648 -0.05(-0.40%)
Jul 17, 2006 12.80 13.07 12.70 12.73 4,875,735 -0.12(-0.93%)
Jul 14, 2006 12.78 12.99 12.66 12.85 4,494,978 +0.02(+0.15%)
Jul 13, 2006 13.14 13.15 12.76 12.83 6,130,018 -0.31(-2.39%)
Jul 12, 2006 13.48 13.51 13.06 13.14 6,093,934 -0.35(-2.61%)
Jul 11, 2006 13.27 13.53 13.18 13.49 7,078,737 +0.17(+1.25%)
Jul 10, 2006 13.48 13.64 13.21 13.33 5,424,685 -0.10(-0.75%)
Jul 07, 2006 13.31 13.65 13.27 13.43 7,945,490 +0.13(+0.96%)
Jul 06, 2006 13.01 13.33 12.91 13.30 10,087,265 +0.75(+5.99%)
Jul 05, 2006 13.05 13.09 12.52 12.55 5,929,616 -0.51(-3.89%)
Jul 03, 2006 12.96 13.08 12.90 13.05 1,390,072 +0.07(+0.51%)
Jun 30, 2006 13.26 13.33 12.96 12.99 4,546,490 -0.17(-1.29%)
Jun 29, 2006 12.90 13.16 12.65 13.16 6,103,548 +0.36(+2.78%)
Jun 28, 2006 12.71 12.83 12.55 12.80 5,259,094 +0.17(+1.32%)
Jun 27, 2006 12.66 12.68 12.42 12.64 5,696,088 +0.03(+0.21%)
Jun 26, 2006 12.55 12.68 12.48 12.61 2,658,905 +0.04(+0.31%)
Jun 23, 2006 12.60 12.87 12.56 12.57 5,436,954 +0.12(+0.93%)
Jun 22, 2006 12.63 12.80 12.36 12.45 2,884,775 -0.22(-1.77%)
Jun 21, 2006 12.38 12.79 12.30 12.68 5,322,382 +0.36(+2.92%)
Jun 20, 2006 12.47 12.61 12.30 12.32 3,693,548 -0.14(-1.09%)
Jun 19, 2006 12.68 12.74 12.39 12.45 3,197,983 -0.23(-1.83%)
Jun 16, 2006 12.81 12.86 12.61 12.69 4,733,499 -0.16(-1.24%)
Jun 15, 2006 12.48 12.95 12.47 12.85 4,640,709 +0.35(+2.82%)
Jun 14, 2006 12.40 12.62 12.25 12.49 4,892,246 +0.19(+1.51%)
Jun 13, 2006 12.58 12.81 12.28 12.31 7,830,041 -0.29(-2.27%)
Jun 12, 2006 12.89 12.99 12.59 12.59 5,996,947 -0.32(-2.46%)
Jun 09, 2006 12.80 13.08 12.78 12.91 7,043,270 +0.19(+1.46%)
Jun 08, 2006 12.72 12.88 12.53 12.73 6,009,722 -0.10(-0.78%)
Jun 07, 2006 12.87 13.05 12.64 12.83 7,562,606 -0.05(-0.39%)
Jun 06, 2006 13.17 13.17 12.78 12.88 7,081,428 -0.31(-2.38%)
Jun 05, 2006 13.42 13.59 13.15 13.19 3,535,664 -0.29(-2.18%)
Jun 02, 2006 13.46 13.76 13.29 13.48 4,011,103 -0.21(-1.53%)
Jun 01, 2006 13.28 13.69 13.17 13.69 5,716,325 +0.41(+3.12%)
May 31, 2006 12.99 13.35 12.81 13.28 6,036,006 +0.37(+2.85%)
May 30, 2006 13.15 13.20 12.90 12.91 4,609,692 -0.29(-2.23%)
May 26, 2006 13.16 13.22 12.97 13.21 2,821,161 +0.04(+0.32%)
May 25, 2006 13.10 13.23 12.87 13.16 3,669,407 +0.05(+0.35%)
May 24, 2006 13.03 13.27 12.68 13.12 6,970,709 +0.09(+0.65%)
May 23, 2006 13.42 13.56 13.03 13.03 6,286,298 -0.29(-2.15%)
May 22, 2006 13.59 13.59 13.11 13.32 6,357,942 +0.20(+1.53%)
May 19, 2006 12.86 13.25 12.78 13.12 5,786,975 +0.33(+2.60%)
May 18, 2006 12.97 13.11 12.78 12.78 3,546,458 -0.19(-1.43%)
May 17, 2006 13.17 13.33 12.95 12.97 3,515,057 -0.30(-2.25%)
May 16, 2006 13.14 13.35 13.07 13.27 3,732,380 +0.05(+0.35%)
May 15, 2006 13.30 13.48 13.11 13.22 4,801,842 -0.22(-1.64%)
May 12, 2006 13.55 13.72 13.41 13.44 4,396,068 -0.09(-0.66%)
May 11, 2006 13.94 14.00 13.40 13.53 6,737,488 -0.41(-2.97%)
May 10, 2006 14.06 14.17 13.91 13.95 4,078,800 -0.19(-1.31%)
May 09, 2006 14.49 14.56 14.05 14.13 4,863,216 -0.41(-2.85%)
May 08, 2006 14.58 14.79 14.54 14.55 2,433,461 -0.15(-1.00%)
May 05, 2006 14.69 14.86 14.43 14.69 3,080,398 -0.08(-0.52%)
May 04, 2006 14.43 14.83 14.41 14.77 4,029,256 +0.37(+2.55%)
May 03, 2006 14.40 14.50 14.29 14.40 3,552,769 -0.05(-0.37%)
May 02, 2006 14.15 14.51 14.09 14.46 3,170,998 +0.30(+2.13%)
May 01, 2006 14.39 14.53 14.11 14.15 3,176,735 -0.27(-1.88%)
Apr 28, 2006 14.49 14.72 14.40 14.43 3,944,447 -0.19(-1.27%)
Apr 27, 2006 14.22 14.84 14.15 14.61 7,437,864 +0.17(+1.18%)
Apr 26, 2006 14.40 14.70 14.36 14.44 8,696,578 -0.29(-1.97%)
Apr 25, 2006 14.46 14.93 14.44 14.73 7,700,247 +0.36(+2.51%)
Apr 24, 2006 14.36 14.47 14.08 14.37 3,332,992 +0.10(+0.68%)
Apr 21, 2006 14.70 14.71 14.11 14.27 4,166,551 -0.31(-2.15%)
Apr 20, 2006 14.33 14.61 14.31 14.59 4,656,940 +0.22(+1.56%)
Apr 19, 2006 14.01 14.36 13.86 14.36 4,472,038 +0.34(+2.46%)
Apr 18, 2006 13.68 14.10 13.68 14.02 2,883,098 +0.34(+2.49%)
Apr 17, 2006 13.86 14.13 13.57 13.68 3,386,327 -0.24(-1.75%)
Apr 13, 2006 14.08 14.13 13.89 13.92 4,472,134 -0.10(-0.72%)
Apr 12, 2006 13.98 14.15 13.99 14.02 1,952,546 +0.05(+0.33%)
Apr 11, 2006 14.20 14.26 13.90 13.98 3,729,443 -0.21(-1.45%)
Apr 10, 2006 14.10 14.27 14.07 14.18 3,417,326 +0.04(+0.30%)
Apr 07, 2006 14.44 14.50 14.10 14.14 3,399,420 -0.21(-1.48%)
Apr 06, 2006 14.58 14.58 14.27 14.35 2,633,274 -0.15(-1.04%)
Apr 05, 2006 14.37 14.63 14.21 14.50 2,996,762 +0.15(+1.02%)
Apr 04, 2006 14.55 14.58 14.34 14.36 3,790,977 +0.01(+0.05%)
Apr 03, 2006 14.09 14.45 13.96 14.35 4,999,434 +0.29(+2.09%)
Mar 31, 2006 13.87 14.08 13.83 14.05 3,448,696 +0.17(+1.20%)
Mar 30, 2006 13.76 13.92 13.73 13.89 3,314,518 +0.19(+1.36%)
Mar 29, 2006 13.67 13.91 13.62 13.70 4,720,316 +0.08(+0.60%)
Mar 28, 2006 13.81 14.01 13.51 13.62 3,739,625 -0.10(-0.76%)
Mar 27, 2006 13.93 14.01 13.72 13.72 3,955,239 -0.16(-1.14%)
Mar 24, 2006 13.66 13.88 13.58 13.88 4,064,986 +0.26(+1.88%)
Mar 23, 2006 13.47 13.70 13.39 13.63 4,717,529 +0.13(+0.98%)
Mar 22, 2006 13.51 13.55 13.36 13.50 4,187,246 -0.09(-0.63%)
Mar 21, 2006 13.48 14.01 13.39 13.58 6,037,336 +0.03(+0.23%)
Mar 20, 2006 13.45 13.57 13.35 13.55 3,942,745 +0.15(+1.13%)
Mar 17, 2006 13.55 13.55 13.28 13.40 6,789,153 -0.08(-0.60%)
Mar 16, 2006 13.96 13.97 13.47 13.48 3,770,164 -0.36(-2.63%)
Mar 15, 2006 13.68 13.86 13.64 13.84 4,850,508 +0.19(+1.42%)
Mar 14, 2006 13.45 13.74 13.39 13.65 4,407,562 +0.24(+1.82%)
Mar 13, 2006 13.51 13.52 13.38 13.41 3,269,177 -0.10(-0.72%)
Mar 10, 2006 13.61 13.69 13.38 13.50 4,354,353 -0.14(-1.05%)
Mar 09, 2006 13.72 13.98 13.60 13.65 4,977,171 -0.09(-0.65%)
Mar 08, 2006 13.64 13.84 13.59 13.74 5,412,990 -0.12(-0.84%)
Mar 07, 2006 14.02 14.09 13.71 13.85 5,665,265 -0.12(-0.86%)
Mar 06, 2006 14.20 14.23 13.88 13.97 2,172,103 -0.21(-1.45%)
Mar 03, 2006 14.08 14.37 14.00 14.18 3,561,540 +0.04(+0.27%)
Mar 02, 2006 13.88 14.14 13.85 14.14 3,384,951 +0.16(+1.16%)
Mar 01, 2006 13.66 14.09 13.64 13.98 2,989,416 +0.35(+2.56%)
Feb 28, 2006 13.77 13.80 13.57 13.63 3,915,079 -0.14(-1.04%)
Feb 27, 2006 13.84 13.84 13.64 13.77 4,173,998 +0.02(+0.11%)
Feb 24, 2006 13.95 13.96 13.67 13.76 4,089,305 -0.13(-0.95%)
Feb 23, 2006 14.13 14.17 13.85 13.89 4,041,843 -0.29(-2.05%)
Feb 22, 2006 14.07 14.25 13.88 14.18 5,682,631 +0.09(+0.60%)
Feb 21, 2006 14.21 14.26 13.90 14.09 3,929,763 -0.12(-0.84%)
Feb 17, 2006 14.20 14.26 14.08 14.21 2,997,335 +0.04(+0.30%)
Feb 16, 2006 14.00 14.32 13.98 14.17 3,059,264 +0.20(+1.44%)
Feb 15, 2006 13.94 14.17 13.87 13.97 2,472,779 -0.02(-0.11%)
Feb 14, 2006 13.80 14.03 13.79 13.98 3,385,591 +0.19(+1.35%)
Feb 13, 2006 13.91 14.07 13.73 13.80 2,476,183 -0.19(-1.36%)
Feb 10, 2006 13.96 14.03 13.66 13.99 3,437,713 +0.01(+0.08%)
Feb 09, 2006 14.19 14.32 13.97 13.98 3,577,875 -0.23(-1.61%)
Feb 08, 2006 14.29 14.32 14.12 14.20 3,995,781 -0.03(-0.22%)
Feb 07, 2006 14.30 14.43 14.04 14.24 4,257,469 -0.11(-0.78%)
Feb 06, 2006 14.28 14.50 14.10 14.35 3,844,512 +0.17(+1.20%)
Feb 03, 2006 14.36 14.53 14.09 14.18 4,070,503 -0.15(-1.03%)
Feb 02, 2006 14.47 14.66 14.23 14.32 4,176,625 -0.29(-1.96%)
Feb 01, 2006 14.47 14.63 14.33 14.61 5,443,567 +0.09(+0.61%)
Jan 31, 2006 14.46 14.59 14.31 14.52 9,957,822 +0.00(+0.00%)
Jan 30, 2006 14.36 14.62 14.22 14.52 5,053,288 +0.24(+1.65%)
Jan 27, 2006 14.46 14.77 14.09 14.29 6,793,575 -0.17(-1.18%)
Jan 26, 2006 14.13 14.48 13.88 14.46 7,387,060 +0.49(+3.49%)
Jan 25, 2006 13.89 13.99 13.68 13.97 6,567,743 +0.09(+0.67%)
Jan 24, 2006 13.61 13.90 13.58 13.88 8,523,707 +0.25(+1.82%)
Jan 23, 2006 13.51 13.71 13.26 13.63 5,718,309 +0.09(+0.63%)
Jan 20, 2006 13.69 13.78 13.28 13.54 11,158,082 -0.45(-3.18%)
Jan 19, 2006 13.38 14.00 13.32 13.99 9,288,790 +0.66(+4.94%)
Jan 18, 2006 13.10 13.34 13.10 13.33 3,913,020 +0.13(+1.00%)
Jan 17, 2006 13.21 13.28 12.99 13.20 3,240,596 +0.02(+0.18%)
Jan 13, 2006 13.47 13.52 13.03 13.17 3,342,903 -0.25(-1.85%)
Jan 12, 2006 13.40 13.53 13.34 13.42 3,337,966 +0.03(+0.26%)
Jan 11, 2006 13.24 13.50 13.17 13.39 3,656,451 +0.21(+1.56%)
Jan 10, 2006 13.13 13.21 13.00 13.18 2,524,123 +0.05(+0.38%)
Jan 09, 2006 13.12 13.29 13.07 13.13 3,948,644 +0.02(+0.15%)
Jan 06, 2006 12.81 13.11 12.68 13.11 4,067,288 +0.36(+2.82%)
Jan 05, 2006 12.54 12.78 12.52 12.75 2,682,281 +0.24(+1.92%)
Jan 04, 2006 12.41 12.68 12.32 12.51 4,080,939 +0.07(+0.59%)
Jan 03, 2006 12.49 12.50 12.13 12.44 5,687,029 -0.01(-0.06%)
Dec 30, 2005 12.52 12.54 12.39 12.45 2,326,436 -0.14(-1.11%)
Dec 29, 2005 12.69 12.71 12.54 12.59 2,740,501 -0.12(-0.94%)
Dec 28, 2005 12.68 12.80 12.56 12.71 1,658,522 +0.03(+0.21%)
Dec 27, 2005 12.81 12.97 12.68 12.68 2,426,180 -0.09(-0.67%)
Dec 23, 2005 12.56 12.83 12.56 12.76 2,463,351 +0.19(+1.54%)
Dec 22, 2005 12.44 12.60 12.44 12.57 1,690,044 +0.13(+1.06%)
Dec 21, 2005 12.42 12.58 12.33 12.44 2,821,288 +0.09(+0.69%)
Dec 20, 2005 12.23 12.50 12.19 12.35 3,220,899 +0.17(+1.37%)
Dec 19, 2005 12.55 12.64 12.16 12.19 3,318,088 -0.36(-2.87%)
Dec 16, 2005 12.80 12.87 12.51 12.55 6,176,052 -0.23(-1.79%)
Dec 15, 2005 12.92 12.95 12.75 12.78 4,345,323 -0.08(-0.63%)
Dec 14, 2005 12.92 13.11 12.84 12.86 2,706,421 -0.10(-0.81%)
Dec 13, 2005 12.96 13.12 12.78 12.96 2,639,925 +0.02(+0.12%)
Dec 12, 2005 12.99 13.14 12.80 12.95 2,453,562 -0.01(-0.06%)
Dec 09, 2005 12.80 13.01 12.58 12.95 3,533,864 +0.20(+1.58%)
Dec 08, 2005 12.95 13.10 12.69 12.75 4,282,787 -0.17(-1.29%)
Dec 07, 2005 13.04 13.14 12.85 12.92 3,762,916 -0.11(-0.86%)
Dec 06, 2005 13.09 13.24 12.97 13.03 4,212,760 +0.01(+0.06%)
Dec 05, 2005 13.16 13.20 12.92 13.02 2,502,000 -0.21(-1.61%)
Dec 02, 2005 13.35 13.54 13.18 13.24 6,090,039 -0.17(-1.30%)
Dec 01, 2005 12.94 13.41 12.93 13.41 7,953,406 +0.49(+3.81%)
Nov 30, 2005 12.76 13.14 12.69 12.92 9,324,512 +0.48(+3.83%)
Nov 29, 2005 12.43 12.63 12.41 12.44 2,007,215 +0.02(+0.19%)
Nov 28, 2005 12.72 12.72 12.40 12.42 3,220,620 -0.26(-2.05%)
Nov 25, 2005 12.60 12.69 12.59 12.68 1,097,577 +0.04(+0.31%)
Nov 23, 2005 12.54 12.78 12.53 12.64 6,105,643 -0.21(-1.63%)
Nov 22, 2005 12.64 13.10 12.60 12.85 7,440,856 +0.16(+1.28%)
Nov 21, 2005 12.35 12.69 12.35 12.69 5,067,851 +0.21(+1.68%)
Nov 18, 2005 12.14 12.49 12.07 12.48 6,060,849 +0.46(+3.87%)
Nov 17, 2005 11.89 12.02 11.82 12.01 3,772,266 +0.18(+1.54%)
Nov 16, 2005 11.96 12.00 11.79 11.83 4,238,422 -0.14(-1.16%)
Nov 15, 2005 12.00 12.03 11.91 11.97 4,258,047 -0.03(-0.26%)
Nov 14, 2005 11.97 12.02 11.90 12.00 3,803,970 +0.03(+0.29%)
Nov 11, 2005 12.18 12.20 11.92 11.97 4,578,873 -0.24(-1.93%)
Nov 10, 2005 12.20 12.29 12.10 12.20 4,532,940 +0.01(+0.10%)
Nov 09, 2005 11.97 12.21 11.86 12.19 4,298,621 +0.26(+2.21%)
Nov 08, 2005 12.01 12.07 11.89 11.93 3,183,136 -0.10(-0.84%)
Nov 07, 2005 11.85 12.08 11.80 12.03 3,235,934 +0.20(+1.67%)
Nov 04, 2005 11.87 11.92 11.70 11.83 2,768,528 -0.02(-0.13%)
Nov 03, 2005 11.61 11.91 11.58 11.85 5,244,544 +0.33(+2.82%)
Nov 02, 2005 11.35 11.62 11.34 11.52 8,133,052 +0.15(+1.33%)
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.