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

Microchip Technology (NQ: MCHP )

93.15 +1.79 (+1.96%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 6, 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 31, 2008 8.617 8.642 8.328 8.493 12,906,391 -0.13(-1.48%)
Oct 30, 2008 8.704 8.838 8.452 8.621 14,802,747 +0.09(+1.09%)
Oct 29, 2008 8.721 8.838 8.407 8.528 13,094,969 -0.19(-2.21%)
Oct 28, 2008 8.097 8.735 7.890 8.721 20,893,658 +0.74(+9.24%)
Oct 27, 2008 7.597 8.266 7.538 7.983 16,263,800 +0.27(+3.44%)
Oct 24, 2008 6.748 7.828 6.724 7.717 20,521,882 +0.30(+4.00%)
Oct 23, 2008 7.279 7.583 7.138 7.421 19,672,216 +0.00(+0.00%)
Oct 22, 2008 7.586 7.738 7.242 7.421 11,070,714 -0.24(-3.19%)
Oct 21, 2008 7.938 7.979 7.652 7.666 9,504,686 -0.42(-5.24%)
Oct 20, 2008 7.931 8.107 7.879 8.090 9,654,970 +0.21(+2.71%)
Oct 17, 2008 8.093 8.328 7.855 7.876 18,816,128 -0.38(-4.63%)
Oct 16, 2008 7.831 8.317 7.479 8.259 15,021,592 +0.39(+4.95%)
Oct 15, 2008 8.938 8.962 7.855 7.869 21,383,570 -1.19(-13.10%)
Oct 14, 2008 9.531 9.638 8.942 9.055 13,511,466 -0.14(-1.54%)
Oct 13, 2008 8.669 9.262 8.542 9.197 8,896,389 +0.85(+10.16%)
Oct 10, 2008 8.435 8.828 8.007 8.348 25,194,052 -0.15(-1.79%)
Oct 09, 2008 8.693 8.979 8.500 8.500 15,867,394 -0.14(-1.64%)
Oct 08, 2008 8.559 9.097 8.424 8.642 17,060,974 -0.05(-0.56%)
Oct 07, 2008 9.031 9.214 8.688 8.690 14,084,487 -0.33(-3.71%)
Oct 06, 2008 9.128 9.173 8.666 9.024 13,044,963 -0.27(-2.89%)
Oct 03, 2008 9.573 9.721 9.269 9.293 13,730,044 -0.15(-1.61%)
Oct 02, 2008 9.724 9.755 9.204 9.445 16,425,936 -0.49(-4.96%)
Oct 01, 2008 10.19 10.19 9.897 9.938 8,579,932 -0.21(-2.07%)
Sep 30, 2008 9.845 10.19 9.700 10.15 10,941,165 +0.48(+4.96%)
Sep 29, 2008 10.41 10.59 9.642 9.669 13,625,098 -0.90(-8.55%)
Sep 26, 2008 10.18 10.60 10.18 10.57 6,059,713 +0.06(+0.56%)
Sep 25, 2008 10.40 10.65 10.25 10.51 8,540,649 +0.21(+2.04%)
Sep 24, 2008 10.25 10.51 10.18 10.30 7,621,574 +0.02(+0.17%)
Sep 23, 2008 10.40 10.53 10.12 10.29 7,598,954 -0.04(-0.43%)
Sep 22, 2008 10.90 11.04 10.33 10.33 7,591,278 -0.57(-5.22%)
Sep 19, 2008 10.67 11.16 10.22 10.90 16,472,385 +0.40(+3.81%)
Sep 18, 2008 10.06 10.75 9.900 10.50 14,111,106 +0.67(+6.84%)
Sep 17, 2008 10.02 10.28 9.828 9.828 12,461,420 -0.38(-3.72%)
Sep 16, 2008 9.759 10.38 9.759 10.21 15,705,493 +0.33(+3.35%)
Sep 15, 2008 9.900 10.14 9.866 9.876 14,780,432 -0.27(-2.68%)
Sep 12, 2008 9.900 10.22 9.824 10.15 7,251,497 +0.10(+0.96%)
Sep 11, 2008 9.855 10.06 9.759 10.05 9,531,041 +0.09(+0.87%)
Sep 10, 2008 9.973 10.07 9.914 9.966 8,470,543 +0.08(+0.77%)
Sep 09, 2008 10.25 10.26 9.814 9.890 11,283,881 -0.33(-3.27%)
Sep 08, 2008 10.35 10.39 10.07 10.22 8,898,196 -0.02(-0.17%)
Sep 05, 2008 10.09 10.33 9.979 10.24 9,903,432 +0.06(+0.61%)
Sep 04, 2008 10.59 10.62 10.13 10.18 12,728,430 -0.39(-3.69%)
Sep 03, 2008 10.92 10.98 10.53 10.57 13,680,849 -0.38(-3.50%)
Sep 02, 2008 11.14 11.29 10.92 10.95 8,654,861 -0.09(-0.78%)
Aug 29, 2008 11.16 11.17 10.96 11.04 6,785,770 -0.24(-2.17%)
Aug 28, 2008 11.08 11.31 10.97 11.28 7,708,529 +0.22(+2.00%)
Aug 27, 2008 10.90 11.14 10.90 11.06 4,645,775 +0.10(+0.88%)
Aug 26, 2008 10.99 11.06 10.88 10.97 4,871,809 -0.05(-0.44%)
Aug 25, 2008 11.03 11.12 11.00 11.01 7,419,047 -0.08(-0.68%)
Aug 22, 2008 11.03 11.16 11.00 11.09 4,703,351 +0.06(+0.50%)
Aug 21, 2008 11.04 11.13 10.94 11.03 6,812,708 -0.11(-0.99%)
Aug 20, 2008 11.29 11.32 11.05 11.14 8,706,042 -0.07(-0.62%)
Aug 19, 2008 11.29 11.41 11.12 11.21 6,437,286 -0.29(-2.49%)
Aug 18, 2008 11.79 11.79 11.38 11.50 5,253,698 -0.19(-1.62%)
Aug 15, 2008 11.76 11.78 11.57 11.69 5,786,131 -0.02(-0.21%)
Aug 14, 2008 11.42 11.76 11.40 11.71 7,994,571 +0.18(+1.55%)
Aug 13, 2008 11.55 11.64 11.39 11.53 8,294,693 -0.09(-0.80%)
Aug 12, 2008 11.59 11.68 11.47 11.63 7,872,976 +0.05(+0.42%)
Aug 11, 2008 11.43 11.74 11.42 11.58 9,350,484 +0.09(+0.78%)
Aug 08, 2008 11.21 11.51 11.16 11.49 6,454,732 +0.29(+2.59%)
Aug 07, 2008 11.20 11.50 11.08 11.20 9,138,796 +0.01(+0.09%)
Aug 06, 2008 11.07 11.23 10.97 11.19 6,278,410 +0.06(+0.53%)
Aug 05, 2008 10.96 11.14 10.83 11.13 8,343,064 +0.21(+1.93%)
Aug 04, 2008 10.87 11.03 10.85 10.92 8,009,735 +0.03(+0.32%)
Aug 01, 2008 11.00 11.06 10.69 10.89 6,636,382 -0.12(-1.13%)
Jul 31, 2008 11.03 11.24 10.99 11.01 6,756,060 -0.10(-0.87%)
Jul 30, 2008 10.94 11.33 10.87 11.11 9,838,203 +0.26(+2.42%)
Jul 29, 2008 10.85 10.90 10.55 10.85 6,378,168 +0.31(+2.95%)
Jul 28, 2008 10.76 10.85 10.49 10.53 7,257,604 -0.29(-2.64%)
Jul 25, 2008 10.86 10.88 10.45 10.82 11,066,999 +0.42(+4.08%)
Jul 24, 2008 10.70 10.83 10.40 10.40 12,064,759 -0.43(-3.98%)
Jul 23, 2008 10.79 11.00 10.66 10.83 8,263,916 +0.07(+0.61%)
Jul 22, 2008 10.66 10.76 10.39 10.76 9,462,436 -0.07(-0.60%)
Jul 21, 2008 11.03 11.11 10.76 10.83 5,605,346 -0.24(-2.21%)
Jul 18, 2008 10.99 11.11 10.83 11.07 8,983,046 +0.01(+0.06%)
Jul 17, 2008 10.81 11.12 10.65 11.07 15,808,850 +0.57(+5.45%)
Jul 16, 2008 10.12 10.55 9.983 10.49 16,317,301 +0.46(+4.57%)
Jul 15, 2008 10.08 10.22 9.914 10.03 10,365,466 +0.00(+0.03%)
Jul 14, 2008 10.31 10.40 9.973 10.03 7,294,587 -0.23(-2.22%)
Jul 11, 2008 10.00 10.39 9.904 10.26 9,225,447 +0.18(+1.78%)
Jul 10, 2008 9.966 10.09 9.828 10.08 6,397,774 +0.16(+1.63%)
Jul 09, 2008 10.32 10.34 9.916 9.917 5,782,750 -0.37(-3.55%)
Jul 08, 2008 10.26 10.29 10.02 10.28 6,494,482 +0.07(+0.64%)
Jul 07, 2008 10.18 10.45 10.03 10.22 6,548,334 +0.03(+0.34%)
Jul 04, 2008 10.22 10.28 10.01 10.18 3,939,707 +0.00(+0.00%)
Jul 03, 2008 10.22 10.28 10.01 10.18 3,939,707 -0.05(-0.51%)
Jul 02, 2008 10.56 10.58 10.21 10.23 7,286,705 -0.27(-2.56%)
Jul 01, 2008 10.46 10.56 10.27 10.50 10,927,758 -0.03(-0.26%)
Jun 30, 2008 10.67 10.79 10.48 10.53 10,795,016 -0.11(-1.07%)
Jun 27, 2008 10.61 10.71 10.41 10.64 8,923,127 +0.00(+0.03%)
Jun 26, 2008 10.87 10.92 10.61 10.64 8,350,856 -0.38(-3.41%)
Jun 25, 2008 10.99 11.21 10.90 11.02 8,143,608 +0.16(+1.43%)
Jun 24, 2008 10.68 11.06 10.63 10.86 8,289,899 +0.10(+0.90%)
Jun 23, 2008 11.02 11.05 10.72 10.77 8,146,787 -0.16(-1.48%)
Jun 20, 2008 11.11 11.17 10.77 10.93 17,696,710 -0.16(-1.40%)
Jun 19, 2008 10.65 11.10 10.50 11.08 20,087,060 +0.44(+4.18%)
Jun 18, 2008 10.76 10.79 10.40 10.64 17,039,974 -0.13(-1.22%)
Jun 17, 2008 11.03 11.13 10.76 10.77 9,559,327 -0.29(-2.59%)
Jun 16, 2008 10.86 11.17 10.83 11.06 7,518,701 +0.11(+0.98%)
Jun 13, 2008 10.88 11.08 10.81 10.95 9,530,092 +0.16(+1.50%)
Jun 12, 2008 10.83 11.03 10.70 10.79 16,033,147 +0.05(+0.48%)
Jun 11, 2008 11.19 11.22 10.70 10.73 33,847,280 -1.05(-8.92%)
Jun 10, 2008 11.79 11.97 11.67 11.79 8,724,596 -0.36(-2.93%)
Jun 09, 2008 12.02 12.15 11.75 12.14 10,358,272 +0.14(+1.15%)
Jun 06, 2008 12.50 12.50 12.00 12.00 9,656,721 -0.49(-3.89%)
Jun 05, 2008 12.28 12.51 12.28 12.49 10,307,636 -0.13(-1.04%)
Jun 04, 2008 12.25 12.74 12.25 12.62 9,567,154 +0.27(+2.18%)
Jun 03, 2008 12.65 12.69 12.18 12.35 13,163,515 -0.28(-2.24%)
Jun 02, 2008 12.67 12.84 12.53 12.63 6,547,740 -0.07(-0.54%)
May 30, 2008 12.78 12.84 12.62 12.70 13,165,934 +0.01(+0.05%)
May 29, 2008 12.80 12.92 12.67 12.70 5,045,072 -0.12(-0.97%)
May 28, 2008 12.72 12.85 12.67 12.82 7,247,503 +0.11(+0.87%)
May 27, 2008 12.58 12.73 12.55 12.71 7,016,137 +0.20(+1.60%)
May 26, 2008 12.49 12.59 12.28 12.51 4,907,716 +0.00(+0.00%)
May 23, 2008 12.49 12.59 12.28 12.51 4,907,716 -0.06(-0.44%)
May 22, 2008 12.51 12.66 12.40 12.57 4,321,013 +0.06(+0.44%)
May 21, 2008 12.85 12.90 12.45 12.51 7,158,411 -0.31(-2.42%)
May 20, 2008 12.88 12.98 12.62 12.82 5,788,756 -0.12(-0.93%)
May 19, 2008 13.18 13.23 12.85 12.94 5,805,123 -0.21(-1.57%)
May 16, 2008 13.11 13.17 12.89 13.15 7,099,417 +0.09(+0.66%)
May 15, 2008 12.61 13.11 12.59 13.06 9,799,414 +0.39(+3.05%)
May 14, 2008 12.77 12.93 12.66 12.68 11,697,138 -0.08(-0.62%)
May 13, 2008 12.70 12.81 12.64 12.76 5,913,787 -0.02(-0.16%)
May 12, 2008 12.64 12.78 12.50 12.78 5,030,596 +0.14(+1.12%)
May 09, 2008 12.63 12.79 12.54 12.63 4,693,677 -0.15(-1.19%)
May 08, 2008 12.95 12.97 12.52 12.79 9,368,284 -0.16(-1.20%)
May 07, 2008 12.90 13.16 12.90 12.94 10,442,846 -0.01(-0.08%)
May 06, 2008 12.62 12.97 12.59 12.95 6,765,413 +0.21(+1.62%)
May 05, 2008 12.74 12.90 12.61 12.74 4,820,866 -0.11(-0.86%)
May 02, 2008 13.12 13.16 12.68 12.86 9,184,340 -0.25(-1.89%)
May 01, 2008 12.58 13.16 12.55 13.10 13,155,056 +0.43(+3.40%)
Apr 30, 2008 12.67 12.79 12.54 12.67 14,961,638 -0.04(-0.35%)
Apr 29, 2008 12.87 12.91 12.55 12.72 20,978,962 +0.51(+4.18%)
Apr 28, 2008 12.38 12.52 12.14 12.21 14,098,195 -0.21(-1.67%)
Apr 25, 2008 12.45 12.45 12.11 12.41 6,561,410 +0.08(+0.67%)
Apr 24, 2008 12.30 12.47 12.00 12.33 8,636,591 +0.08(+0.65%)
Apr 23, 2008 12.07 12.35 11.92 12.25 7,913,312 +0.28(+2.36%)
Apr 22, 2008 12.16 12.20 11.92 11.97 5,325,851 -0.31(-2.53%)
Apr 21, 2008 12.03 12.31 11.97 12.28 6,211,264 +0.20(+1.63%)
Apr 18, 2008 12.16 12.19 11.93 12.08 6,350,456 +0.17(+1.45%)
Apr 17, 2008 11.99 12.00 11.78 11.91 4,164,560 -0.04(-0.38%)
Apr 16, 2008 11.65 11.97 11.64 11.96 6,247,267 +0.44(+3.83%)
Apr 15, 2008 11.38 11.53 11.23 11.51 5,809,670 +0.13(+1.12%)
Apr 14, 2008 11.44 11.53 11.34 11.39 4,952,248 -0.01(-0.06%)
Apr 11, 2008 11.61 11.80 11.37 11.39 6,527,112 -0.36(-3.02%)
Apr 10, 2008 11.65 11.88 11.55 11.75 7,232,763 +0.09(+0.74%)
Apr 09, 2008 11.69 11.77 11.57 11.66 5,976,078 +0.01(+0.06%)
Apr 08, 2008 11.78 11.78 11.60 11.66 4,619,125 -0.09(-0.79%)
Apr 07, 2008 11.78 11.94 11.69 11.75 5,774,949 +0.02(+0.18%)
Apr 04, 2008 11.81 11.82 11.61 11.73 9,665,053 -0.06(-0.47%)
Apr 03, 2008 11.97 11.98 11.61 11.78 8,158,705 -0.17(-1.41%)
Apr 02, 2008 11.79 12.08 11.71 11.95 12,487,972 +0.19(+1.61%)
Apr 01, 2008 11.52 11.79 11.40 11.76 7,958,101 +0.48(+4.22%)
Mar 31, 2008 11.21 11.40 11.17 11.29 6,433,513 +0.08(+0.71%)
Mar 28, 2008 11.26 11.60 11.19 11.21 7,004,006 -0.17(-1.49%)
Mar 27, 2008 11.70 11.70 11.37 11.38 8,132,687 -0.30(-2.54%)
Mar 26, 2008 11.83 11.92 11.65 11.67 8,739,218 -0.24(-2.05%)
Mar 25, 2008 11.82 11.98 11.70 11.92 8,286,187 +0.15(+1.26%)
Mar 24, 2008 11.59 12.06 11.56 11.77 11,816,961 +0.26(+2.25%)
Mar 21, 2008 11.44 11.57 11.29 11.51 9,704,507 +0.00(+0.00%)
Mar 20, 2008 11.44 11.57 11.29 11.51 9,704,507 +0.14(+1.27%)
Mar 19, 2008 11.67 11.89 11.37 11.37 9,044,725 -0.27(-2.28%)
Mar 18, 2008 11.30 11.67 11.15 11.63 9,445,982 +0.53(+4.82%)
Mar 17, 2008 11.09 11.24 10.87 11.10 6,912,643 +0.04(+0.34%)
Mar 14, 2008 11.33 11.35 10.90 11.06 7,851,285 -0.23(-2.05%)
Mar 13, 2008 11.01 11.34 10.97 11.29 5,507,646 +0.13(+1.14%)
Mar 12, 2008 11.28 11.41 11.10 11.16 8,223,545 -0.09(-0.83%)
Mar 11, 2008 10.89 11.26 10.83 11.26 10,964,054 +0.53(+4.95%)
Mar 10, 2008 10.82 10.96 10.72 10.72 7,889,436 -0.10(-0.92%)
Mar 07, 2008 10.78 11.13 10.68 10.82 10,174,386 -0.01(-0.10%)
Mar 06, 2008 11.08 11.10 10.83 10.83 7,482,617 -0.25(-2.27%)
Mar 05, 2008 11.00 11.12 10.93 11.09 11,753,006 +0.07(+0.59%)
Mar 04, 2008 10.76 11.06 10.65 11.02 15,072,222 +0.20(+1.82%)
Mar 03, 2008 10.90 10.93 10.66 10.82 19,486,176 +0.21(+1.98%)
Feb 29, 2008 10.83 10.90 10.57 10.61 25,967,036 -0.36(-3.30%)
Feb 28, 2008 11.24 11.24 10.92 10.98 7,963,632 -0.37(-3.28%)
Feb 27, 2008 11.12 11.51 11.06 11.35 12,033,996 +0.18(+1.57%)
Feb 26, 2008 10.90 11.43 10.90 11.17 9,738,300 +0.20(+1.82%)
Feb 25, 2008 10.76 11.03 10.64 10.97 8,874,469 +0.28(+2.65%)
Feb 22, 2008 10.85 10.88 10.50 10.69 9,133,785 -0.08(-0.77%)
Feb 21, 2008 10.77 11.03 10.72 10.77 7,476,884 +0.06(+0.52%)
Feb 20, 2008 10.43 10.77 10.41 10.72 8,156,125 +0.28(+2.68%)
Feb 19, 2008 10.75 10.85 10.43 10.44 10,185,081 -0.18(-1.66%)
Feb 18, 2008 10.73 10.82 10.56 10.61 7,572,588 +0.00(+0.00%)
Feb 15, 2008 10.73 10.82 10.56 10.61 7,572,588 -0.17(-1.57%)
Feb 14, 2008 11.00 11.00 10.74 10.78 16,807,650 -0.15(-1.39%)
Feb 13, 2008 10.90 11.09 10.87 10.93 16,375,750 +0.04(+0.38%)
Feb 12, 2008 10.89 11.13 10.80 10.89 11,992,985 +0.11(+1.02%)
Feb 11, 2008 10.69 10.83 10.69 10.78 15,101,149 +0.06(+0.55%)
Feb 08, 2008 10.49 10.75 10.49 10.72 12,383,020 +0.11(+1.07%)
Feb 07, 2008 10.42 10.76 10.30 10.61 10,301,723 +0.16(+1.55%)
Feb 06, 2008 10.69 10.78 10.43 10.45 8,109,830 -0.15(-1.40%)
Feb 05, 2008 10.72 10.84 10.56 10.60 10,068,103 -0.43(-3.91%)
Feb 04, 2008 11.10 11.21 11.00 11.03 9,352,183 -0.15(-1.33%)
Feb 01, 2008 11.00 11.23 10.86 11.18 13,325,649 +0.17(+1.57%)
Jan 31, 2008 11.00 11.13 10.82 11.00 15,319,188 -0.20(-1.76%)
Jan 30, 2008 10.83 11.24 10.83 11.20 16,459,007 +0.33(+3.08%)
Jan 29, 2008 10.62 10.94 10.61 10.87 13,537,864 +0.26(+2.44%)
Jan 28, 2008 10.41 10.63 10.25 10.61 9,436,021 +0.17(+1.59%)
Jan 25, 2008 11.00 11.10 10.40 10.44 21,854,782 +0.40(+3.95%)
Jan 24, 2008 9.690 10.17 9.593 10.04 18,590,862 +0.51(+5.35%)
Jan 23, 2008 9.379 9.562 9.131 9.535 19,382,694 +0.27(+2.94%)
Jan 22, 2008 9.504 9.586 9.042 9.262 20,584,074 -0.56(-5.72%)
Jan 21, 2008 9.973 10.03 9.597 9.824 11,011,639 +0.00(+0.00%)
Jan 18, 2008 9.973 10.03 9.597 9.824 10,163,581 +0.12(+1.21%)
Jan 17, 2008 9.835 10.05 9.693 9.707 9,969,600 -0.23(-2.36%)
Jan 16, 2008 10.04 10.18 9.607 9.942 16,067,839 -0.02(-0.24%)
Jan 15, 2008 10.06 10.24 9.966 9.966 15,132,254 -0.29(-2.82%)
Jan 14, 2008 10.02 10.36 9.966 10.26 9,951,870 +0.49(+5.01%)
Jan 11, 2008 9.900 9.945 9.690 9.766 9,224,046 -0.23(-2.35%)
Jan 10, 2008 9.924 10.04 9.742 10.00 11,020,258 -0.01(-0.10%)
Jan 09, 2008 10.00 10.10 9.766 10.01 10,015,799 +0.08(+0.80%)
Jan 08, 2008 10.42 10.42 9.924 9.931 8,862,379 -0.40(-3.84%)
Jan 07, 2008 10.27 10.49 10.20 10.33 10,553,644 +0.04(+0.37%)
Jan 04, 2008 10.48 10.49 10.19 10.29 11,066,411 -0.21(-2.04%)
Jan 03, 2008 10.53 10.60 10.39 10.50 6,715,966 +0.00(+0.00%)
Jan 02, 2008 10.82 10.86 10.46 10.50 8,719,710 -0.33(-3.06%)
Jan 01, 2008 10.83 10.93 10.79 10.83 0 +0.00(+0.00%)
Dec 31, 2007 10.83 10.93 10.79 10.83 4,972,002 -0.05(-0.44%)
Dec 28, 2007 10.98 11.02 10.80 10.88 4,210,510 -0.03(-0.25%)
Dec 27, 2007 11.19 11.22 10.90 10.91 4,790,280 -0.26(-2.32%)
Dec 26, 2007 11.20 11.29 11.13 11.17 3,642,079 -0.11(-0.98%)
Dec 24, 2007 11.31 11.39 11.19 11.28 1,371,865 +0.01(+0.06%)
Dec 21, 2007 11.38 11.39 11.07 11.27 16,006,856 +0.01(+0.12%)
Dec 20, 2007 11.03 11.27 10.99 11.26 10,250,025 +0.35(+3.19%)
Dec 19, 2007 10.76 10.99 10.74 10.91 9,918,616 +0.16(+1.44%)
Dec 18, 2007 10.78 10.97 10.70 10.76 10,080,688 -0.08(-0.76%)
Dec 17, 2007 10.79 11.02 10.79 10.84 6,916,300 -0.06(-0.51%)
Dec 14, 2007 10.97 11.12 10.88 10.89 12,829,430 -0.22(-1.95%)
Dec 13, 2007 10.86 11.16 10.86 11.11 13,864,784 +0.21(+1.90%)
Dec 12, 2007 10.81 11.03 10.71 10.90 16,787,108 +0.49(+4.70%)
Dec 11, 2007 10.50 10.63 10.40 10.41 17,183,134 -0.17(-1.60%)
Dec 10, 2007 10.59 10.69 10.49 10.58 7,259,721 +0.06(+0.56%)
Dec 07, 2007 10.51 10.63 10.48 10.52 8,582,200 -0.03(-0.26%)
Dec 06, 2007 10.24 10.60 10.20 10.55 16,362,842 +0.27(+2.58%)
Dec 05, 2007 10.17 10.30 10.08 10.29 18,051,930 +0.18(+1.81%)
Dec 04, 2007 10.06 10.24 9.928 10.10 131,276,368 -0.14(-1.35%)
Dec 03, 2007 9.931 10.45 9.876 10.24 12,108,455 +0.31(+3.16%)
Nov 30, 2007 10.02 10.09 9.873 9.928 8,016,808 -0.09(-0.89%)
Nov 29, 2007 9.724 10.05 9.604 10.02 8,335,069 +0.19(+1.89%)
Nov 28, 2007 9.666 9.917 9.576 9.831 9,419,152 +0.22(+2.26%)
Nov 27, 2007 9.511 9.707 9.483 9.614 7,760,655 +0.11(+1.12%)
Nov 26, 2007 9.773 9.890 9.497 9.507 7,898,154 -0.33(-3.33%)
Nov 23, 2007 9.731 9.904 9.721 9.835 3,172,296 +0.14(+1.46%)
Nov 21, 2007 9.983 10.07 9.683 9.693 10,648,499 -0.40(-3.96%)
Nov 20, 2007 10.42 10.50 9.969 10.09 7,688,075 -0.34(-3.30%)
Nov 19, 2007 10.50 10.60 10.39 10.44 3,376,708 -0.17(-1.59%)
Nov 16, 2007 10.66 10.69 10.51 10.61 5,579,379 +0.02(+0.20%)
Nov 15, 2007 10.33 10.67 10.33 10.59 5,901,216 +0.10(+0.95%)
Nov 14, 2007 10.77 10.77 10.48 10.49 5,603,791 -0.17(-1.59%)
Nov 13, 2007 10.62 10.69 10.48 10.66 6,912,872 +0.09(+0.82%)
Nov 12, 2007 10.85 10.94 10.57 10.57 5,381,380 -0.30(-2.73%)
Nov 09, 2007 10.82 11.00 10.81 10.87 9,069,064 -0.12(-1.13%)
Nov 08, 2007 11.06 11.21 10.81 10.99 8,190,013 -0.08(-0.69%)
Nov 07, 2007 11.28 11.31 11.07 11.07 4,577,609 -0.29(-2.55%)
Nov 06, 2007 11.32 11.41 11.22 11.36 4,421,667 +0.08(+0.70%)
Nov 05, 2007 11.13 11.38 11.10 11.28 4,452,583 +0.01(+0.09%)
Nov 02, 2007 11.21 11.32 11.05 11.27 5,151,083 +0.08(+0.71%)
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.