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

Microchip Technology (NQ: MCHP )

91.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Nov 03, 2003 11.34 11.73 11.32 11.65 6,937,780 +0.34(+3.05%)
Oct 31, 2003 11.18 11.42 11.02 11.30 9,662,547 +0.18(+1.61%)
Oct 30, 2003 11.25 11.46 11.03 11.12 12,688,109 -0.13(-1.13%)
Oct 29, 2003 10.87 11.58 10.80 11.25 18,825,876 +0.32(+2.90%)
Oct 28, 2003 9.891 10.94 9.842 10.94 30,284,240 +1.21(+12.48%)
Oct 27, 2003 9.653 9.736 9.401 9.722 8,913,345 +0.28(+2.96%)
Oct 24, 2003 9.398 9.522 9.287 9.442 8,787,163 -0.06(-0.58%)
Oct 23, 2003 9.329 9.646 9.318 9.498 8,352,344 -0.01(-0.07%)
Oct 22, 2003 9.611 9.763 9.418 9.505 7,784,383 -0.23(-2.41%)
Oct 21, 2003 9.387 9.784 9.356 9.739 7,286,404 +0.42(+4.51%)
Oct 20, 2003 9.318 9.463 9.239 9.318 8,611,449 +0.00(+0.04%)
Oct 17, 2003 9.594 9.811 9.294 9.315 11,580,415 -0.09(-0.95%)
Oct 16, 2003 9.305 9.429 9.211 9.405 3,187,141 +0.10(+1.07%)
Oct 15, 2003 9.877 9.877 9.201 9.305 6,275,011 -0.24(-2.49%)
Oct 14, 2003 9.446 9.546 9.280 9.542 3,771,924 +0.11(+1.21%)
Oct 13, 2003 9.284 9.484 9.194 9.429 7,212,841 +0.17(+1.82%)
Oct 10, 2003 9.005 9.332 8.984 9.260 9,998,653 +0.25(+2.75%)
Oct 09, 2003 9.098 9.136 8.915 9.012 5,746,038 +0.04(+0.46%)
Oct 08, 2003 9.146 9.156 8.887 8.970 4,686,827 -0.11(-1.18%)
Oct 07, 2003 8.853 9.184 8.822 9.077 6,649,294 +0.22(+2.49%)
Oct 06, 2003 8.843 8.901 8.746 8.856 4,937,711 +0.01(+0.12%)
Oct 03, 2003 8.808 8.960 8.739 8.846 11,081,221 +0.29(+3.38%)
Oct 02, 2003 8.501 8.656 8.391 8.556 4,740,044 +0.09(+1.06%)
Oct 01, 2003 8.408 8.563 8.277 8.467 5,348,868 +0.21(+2.50%)
Sep 30, 2003 8.436 8.481 8.205 8.260 7,893,891 -0.29(-3.34%)
Sep 29, 2003 8.512 8.619 8.425 8.545 7,344,813 +0.11(+1.26%)
Sep 26, 2003 8.467 8.750 8.429 8.439 9,505,603 -0.11(-1.25%)
Sep 25, 2003 8.756 8.822 8.494 8.546 10,089,327 -0.17(-1.94%)
Sep 24, 2003 9.053 9.148 8.729 8.715 8,070,620 -0.34(-3.73%)
Sep 23, 2003 8.936 9.056 8.856 9.053 9,470,324 +0.10(+1.12%)
Sep 22, 2003 9.205 9.256 8.887 8.953 9,919,348 -0.36(-3.89%)
Sep 19, 2003 9.542 9.687 9.153 9.315 8,500,078 -0.03(-0.30%)
Sep 18, 2003 9.342 9.370 9.132 9.342 6,043,942 -0.02(-0.22%)
Sep 17, 2003 9.325 9.394 9.060 9.363 15,478,440 -0.32(-3.35%)
Sep 16, 2003 9.253 9.746 9.249 9.687 14,821,478 +0.45(+4.85%)
Sep 15, 2003 9.294 9.460 9.125 9.239 10,061,161 -0.03(-0.37%)
Sep 12, 2003 9.012 9.287 8.894 9.274 7,604,828 +0.13(+1.39%)
Sep 11, 2003 9.118 9.191 8.881 9.146 6,723,588 +0.07(+0.72%)
Sep 10, 2003 9.511 9.515 9.012 9.080 8,519,136 -0.54(-5.63%)
Sep 09, 2003 9.653 9.818 9.477 9.622 7,020,332 -0.08(-0.85%)
Sep 08, 2003 9.398 9.739 9.280 9.704 8,558,296 +0.38(+4.10%)
Sep 05, 2003 9.377 9.525 9.167 9.322 6,754,916 -0.11(-1.17%)
Sep 04, 2003 9.308 9.556 9.274 9.432 8,951,924 +0.14(+1.52%)
Sep 03, 2003 9.739 9.742 9.194 9.291 11,368,807 -0.43(-4.40%)
Sep 02, 2003 9.670 9.722 9.432 9.718 6,593,635 +0.06(+0.64%)
Aug 29, 2003 9.398 9.660 9.367 9.656 4,514,106 +0.12(+1.27%)
Aug 28, 2003 9.580 9.718 9.308 9.536 7,835,435 +0.08(+0.84%)
Aug 27, 2003 9.249 9.515 9.218 9.456 7,578,721 +0.21(+2.27%)
Aug 26, 2003 9.249 9.280 8.994 9.246 8,177,141 -0.04(-0.45%)
Aug 25, 2003 9.325 9.401 9.222 9.287 4,446,810 -0.11(-1.14%)
Aug 22, 2003 9.653 9.894 9.377 9.394 9,042,137 -0.09(-0.98%)
Aug 21, 2003 9.160 9.546 9.143 9.487 8,365,398 +0.40(+4.36%)
Aug 20, 2003 9.049 9.301 9.001 9.091 5,796,226 -0.04(-0.49%)
Aug 19, 2003 9.267 9.284 9.008 9.136 6,889,799 -0.13(-1.38%)
Aug 18, 2003 8.791 9.267 8.784 9.263 6,900,822 +0.50(+5.66%)
Aug 15, 2003 8.732 8.818 8.529 8.767 2,184,825 +0.07(+0.75%)
Aug 14, 2003 8.646 8.774 8.519 8.701 3,025,455 +0.09(+1.00%)
Aug 13, 2003 8.512 8.729 8.446 8.615 5,326,889 +0.13(+1.54%)
Aug 12, 2003 8.394 8.508 8.274 8.484 4,065,654 +0.10(+1.23%)
Aug 11, 2003 8.157 8.453 8.136 8.381 6,862,242 +0.22(+2.75%)
Aug 08, 2003 8.636 8.670 7.995 8.157 11,978,250 -0.44(-5.17%)
Aug 07, 2003 8.687 8.753 8.529 8.601 6,453,530 -0.13(-1.46%)
Aug 06, 2003 8.746 9.015 8.663 8.729 6,387,684 -0.05(-0.55%)
Aug 05, 2003 9.039 9.060 8.753 8.777 5,047,840 -0.28(-3.05%)
Aug 04, 2003 9.015 9.205 8.660 9.053 7,088,499 +0.02(+0.19%)
Aug 01, 2003 9.060 9.222 9.001 9.036 8,826,033 -0.07(-0.79%)
Jul 31, 2003 8.963 9.387 8.912 9.108 17,993,190 +0.52(+6.02%)
Jul 30, 2003 8.660 8.684 8.429 8.591 4,651,891 -0.10(-1.15%)
Jul 29, 2003 8.601 8.843 8.291 8.691 8,386,863 +0.10(+1.12%)
Jul 28, 2003 8.588 8.667 8.525 8.594 5,008,100 -0.01(-0.16%)
Jul 25, 2003 8.350 8.619 8.294 8.608 5,484,689 +0.27(+3.27%)
Jul 24, 2003 8.660 8.694 8.322 8.336 5,193,456 -0.19(-2.18%)
Jul 23, 2003 8.639 8.767 8.405 8.522 9,892,919 -0.12(-1.40%)
Jul 22, 2003 8.532 8.712 8.446 8.643 12,078,615 +0.24(+2.83%)
Jul 21, 2003 8.501 8.515 8.294 8.405 7,987,433 -0.03(-0.33%)
Jul 18, 2003 8.625 8.663 8.236 8.432 15,640,704 -0.11(-1.25%)
Jul 17, 2003 8.967 9.032 8.463 8.539 12,745,201 -0.56(-6.17%)
Jul 16, 2003 9.053 9.177 8.867 9.101 5,310,645 +0.01(+0.15%)
Jul 15, 2003 9.301 9.480 8.914 9.087 11,212,458 -0.27(-2.91%)
Jul 14, 2003 9.301 9.649 9.256 9.360 7,536,081 +0.26(+2.80%)
Jul 11, 2003 9.118 9.225 9.012 9.105 4,403,879 +0.03(+0.30%)
Jul 10, 2003 9.222 9.353 9.032 9.077 8,411,519 -0.18(-1.94%)
Jul 09, 2003 9.425 9.449 9.156 9.256 8,363,657 -0.01(-0.07%)
Jul 08, 2003 9.018 9.377 8.998 9.263 9,067,083 +0.04(+0.45%)
Jul 07, 2003 8.983 9.349 8.972 9.222 10,372,699 +0.34(+3.84%)
Jul 03, 2003 8.870 9.032 8.715 8.881 6,461,362 +0.04(+0.51%)
Jul 02, 2003 8.660 8.839 8.598 8.836 9,232,134 +0.19(+2.19%)
Jul 01, 2003 8.370 8.670 8.274 8.646 10,594,314 +0.10(+1.21%)
Jun 30, 2003 8.653 8.715 8.401 8.543 8,116,515 -0.03(-0.32%)
Jun 27, 2003 8.581 8.760 8.484 8.570 12,480,945 +0.04(+0.53%)
Jun 26, 2003 8.215 8.563 8.163 8.525 11,495,569 +0.31(+3.74%)
Jun 25, 2003 8.032 8.446 7.967 8.218 9,215,020 +0.17(+2.09%)
Jun 24, 2003 8.136 8.301 7.977 8.050 9,160,486 -0.11(-1.31%)
Jun 23, 2003 8.132 8.226 8.001 8.157 13,607,586 +0.01(+0.17%)
Jun 20, 2003 8.108 8.250 7.977 8.143 10,381,401 +0.07(+0.90%)
Jun 19, 2003 7.774 8.363 7.753 8.070 25,283,870 +0.31(+4.00%)
Jun 18, 2003 7.598 7.784 7.477 7.760 10,758,785 +0.16(+2.09%)
Jun 17, 2003 7.781 7.781 7.515 7.602 9,606,908 -0.10(-1.25%)
Jun 16, 2003 7.691 7.750 7.540 7.698 8,094,470 +0.08(+0.99%)
Jun 13, 2003 7.891 7.964 7.567 7.622 6,240,617 -0.31(-3.87%)
Jun 12, 2003 8.019 8.053 7.757 7.929 7,968,579 -0.08(-0.95%)
Jun 11, 2003 7.650 8.201 7.488 8.005 12,298,489 +0.31(+4.03%)
Jun 10, 2003 7.670 7.746 7.477 7.695 12,977,839 +0.00(+0.04%)
Jun 09, 2003 7.826 7.870 7.433 7.691 11,652,788 -0.18(-2.26%)
Jun 06, 2003 8.060 8.512 7.808 7.869 11,883,686 -0.07(-0.93%)
Jun 05, 2003 7.791 8.108 7.757 7.943 10,109,313 -0.14(-1.79%)
Jun 04, 2003 7.753 8.108 7.715 8.088 10,580,971 +0.29(+3.67%)
Jun 03, 2003 7.608 7.881 7.605 7.801 10,392,714 +0.14(+1.85%)
Jun 02, 2003 8.105 8.226 7.591 7.660 16,717,452 -0.31(-3.89%)
May 30, 2003 7.681 8.208 7.574 7.970 16,269,871 +0.27(+3.49%)
May 29, 2003 7.446 7.801 7.429 7.702 13,947,261 +0.31(+4.15%)
May 28, 2003 7.288 7.557 7.246 7.395 11,865,411 +0.03(+0.42%)
May 27, 2003 6.788 7.371 6.616 7.364 10,759,365 +0.43(+6.27%)
May 23, 2003 6.657 7.074 6.602 6.929 11,473,234 +0.21(+3.12%)
May 22, 2003 6.636 6.803 6.574 6.719 8,518,846 +0.09(+1.41%)
May 21, 2003 6.757 6.788 6.567 6.626 10,497,430 -0.12(-1.74%)
May 20, 2003 6.740 6.805 6.660 6.743 7,791,634 +0.01(+0.15%)
May 19, 2003 6.778 6.860 6.622 6.733 15,056,788 -0.13(-1.96%)
May 16, 2003 6.940 6.974 6.857 6.867 8,816,460 -0.09(-1.29%)
May 15, 2003 7.015 7.181 6.926 6.957 10,350,073 +0.00(+0.00%)
May 14, 2003 6.878 7.091 6.805 6.957 11,148,643 +0.10(+1.46%)
May 13, 2003 7.026 7.040 6.798 6.857 18,454,406 -0.20(-2.79%)
May 12, 2003 7.084 7.119 6.809 7.053 15,495,087 -0.04(-0.53%)
May 09, 2003 7.264 7.302 6.998 7.091 17,602,464 -0.10(-1.44%)
May 08, 2003 7.178 7.298 7.088 7.195 15,572,537 -0.09(-1.18%)
May 07, 2003 7.622 7.681 7.133 7.281 20,623,568 -0.42(-5.46%)
May 06, 2003 7.571 7.822 7.533 7.702 9,080,716 +0.11(+1.45%)
May 05, 2003 7.577 7.822 7.460 7.591 8,588,754 +0.02(+0.32%)
May 02, 2003 7.253 7.650 7.171 7.567 9,969,788 +0.37(+5.17%)
May 01, 2003 7.171 7.309 7.071 7.195 7,560,737 +0.02(+0.34%)
Apr 30, 2003 7.260 7.288 7.015 7.171 10,680,756 -0.11(-1.56%)
Apr 29, 2003 7.178 7.377 7.040 7.284 11,074,964 +0.24(+3.38%)
Apr 28, 2003 6.898 7.153 6.843 7.047 10,487,277 +0.15(+2.15%)
Apr 25, 2003 7.243 7.274 6.867 6.898 14,323,195 -0.49(-6.67%)
Apr 24, 2003 7.088 7.502 7.002 7.391 27,573,992 +0.57(+8.34%)
Apr 23, 2003 6.812 6.981 6.781 6.822 16,607,805 +0.01(+0.15%)
Apr 22, 2003 6.981 6.981 6.654 6.812 8,450,679 -0.04(-0.55%)
Apr 21, 2003 6.636 6.974 6.588 6.850 8,641,257 +0.13(+1.90%)
Apr 17, 2003 6.395 6.847 6.316 6.722 14,085,335 +0.34(+5.35%)
Apr 16, 2003 6.378 6.495 6.274 6.381 12,884,436 +0.12(+1.98%)
Apr 15, 2003 6.357 6.519 6.240 6.257 11,911,823 -0.17(-2.58%)
Apr 14, 2003 6.261 6.450 6.154 6.423 10,527,888 +0.17(+2.64%)
Apr 11, 2003 6.419 6.502 6.164 6.257 14,363,225 -0.17(-2.58%)
Apr 10, 2003 6.378 6.454 6.247 6.423 11,064,812 +0.05(+0.81%)
Apr 09, 2003 6.433 6.595 6.316 6.371 13,844,575 -0.06(-0.96%)
Apr 08, 2003 6.292 6.498 6.254 6.433 49,260,964 -0.64(-9.11%)
Apr 07, 2003 7.540 7.567 7.078 7.078 16,750,521 -0.08(-1.11%)
Apr 04, 2003 7.584 7.602 7.067 7.157 13,460,229 -0.34(-4.55%)
Apr 03, 2003 7.340 7.670 7.277 7.498 10,111,054 +0.15(+2.06%)
Apr 02, 2003 7.050 7.495 7.047 7.346 12,939,840 +0.37(+5.34%)
Apr 01, 2003 6.950 7.050 6.836 6.974 9,566,588 +0.11(+1.66%)
Mar 31, 2003 7.233 7.240 6.850 6.860 15,655,825 -0.49(-6.66%)
Mar 28, 2003 7.374 7.453 7.281 7.350 10,041,155 +0.05(+0.66%)
Mar 27, 2003 7.808 7.808 7.295 7.302 19,673,826 -0.58(-7.35%)
Mar 26, 2003 7.736 7.929 7.633 7.881 9,931,847 +0.12(+1.60%)
Mar 25, 2003 7.557 7.788 7.505 7.757 916,396,736 +0.28(+3.69%)
Mar 24, 2003 7.495 7.657 7.405 7.481 12,830,871 -0.20(-2.56%)
Mar 21, 2003 7.619 7.822 7.567 7.677 14,093,370 +0.20(+2.67%)
Mar 20, 2003 7.391 7.498 7.122 7.477 21,713,462 +0.07(+0.88%)
Mar 19, 2003 7.240 7.450 7.119 7.412 48,630,456 -0.77(-9.44%)
Mar 18, 2003 7.833 8.188 7.824 8.184 11,137,469 +0.24(+2.99%)
Mar 17, 2003 7.446 7.970 7.281 7.946 24,889,590 +0.46(+6.17%)
Mar 14, 2003 8.150 8.201 7.312 7.484 32,388,074 -0.69(-8.44%)
Mar 13, 2003 7.722 8.188 7.646 8.174 17,936,916 +0.56(+7.29%)
Mar 12, 2003 7.550 7.781 7.450 7.619 10,321,632 +0.04(+0.50%)
Mar 11, 2003 7.622 7.736 7.560 7.581 6,875,586 -0.02(-0.32%)
Mar 10, 2003 7.670 7.788 7.581 7.605 10,775,899 -0.13(-1.74%)
Mar 07, 2003 7.898 7.970 7.508 7.739 32,264,172 -0.35(-4.35%)
Mar 06, 2003 8.184 8.205 8.015 8.091 10,265,662 -0.16(-1.92%)
Mar 05, 2003 8.077 8.260 7.981 8.250 12,406,686 +0.18(+2.26%)
Mar 04, 2003 8.326 8.343 8.015 8.067 19,136,366 -0.29(-3.51%)
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.