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

Microchip Technology (NQ: MCHP )

96.46 +2.13 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 26, 2010 9.399 9.476 9.295 9.403 5,317,607 -0.02(-0.22%)
Feb 25, 2010 9.375 9.437 9.232 9.424 6,537,162 -0.06(-0.62%)
Feb 24, 2010 9.413 9.563 9.413 9.483 5,015,959 +0.14(+1.53%)
Feb 23, 2010 9.389 9.444 9.278 9.340 9,412,655 -0.07(-0.74%)
Feb 22, 2010 9.587 9.587 9.396 9.410 6,610,122 -0.11(-1.20%)
Feb 19, 2010 9.510 9.570 9.410 9.524 4,884,330 +0.05(+0.51%)
Feb 18, 2010 9.406 9.490 9.340 9.476 7,703,943 +0.07(+0.78%)
Feb 17, 2010 9.500 9.507 9.267 9.403 11,003,034 -0.05(-0.51%)
Feb 16, 2010 9.420 9.467 9.371 9.451 8,091,496 +0.11(+1.16%)
Feb 12, 2010 9.244 9.343 9.343 9.343 7,848,717 +0.01(+0.15%)
Feb 11, 2010 9.124 9.350 9.048 9.330 9,000,000 +0.18(+1.99%)
Feb 10, 2010 9.059 9.182 8.993 9.148 7,149,152 +0.09(+0.95%)
Feb 09, 2010 9.137 9.155 8.925 9.062 10,088,503 +0.04(+0.49%)
Feb 08, 2010 9.069 9.168 8.921 9.017 6,895,531 +0.00(+0.00%)
Feb 05, 2010 8.894 9.048 8.818 9.017 10,968,495 +0.11(+1.27%)
Feb 04, 2010 9.127 9.131 8.763 8.904 16,248,632 -0.33(-3.60%)
Feb 03, 2010 9.074 9.258 8.945 9.237 12,929,663 +0.12(+1.36%)
Feb 02, 2010 9.127 9.158 9.000 9.113 9,977,025 +0.02(+0.19%)
Feb 01, 2010 8.921 9.120 8.853 9.096 9,304,022 +0.24(+2.71%)
Jan 29, 2010 9.059 9.247 8.842 8.856 11,196,032 -0.20(-2.20%)
Jan 28, 2010 9.127 9.161 8.849 9.055 15,062,511 -0.09(-0.94%)
Jan 27, 2010 9.024 9.168 8.976 9.141 8,874,821 +0.07(+0.79%)
Jan 26, 2010 9.041 9.175 8.983 9.069 9,924,604 -0.00(-0.04%)
Jan 25, 2010 9.021 9.134 9.014 9.072 11,375,191 +0.08(+0.88%)
Jan 22, 2010 9.343 9.343 8.980 8.993 12,937,788 -0.35(-3.75%)
Jan 21, 2010 9.446 9.587 9.295 9.343 10,668,888 -0.09(-0.98%)
Jan 20, 2010 9.433 9.525 9.288 9.436 11,710,767 -0.09(-0.94%)
Jan 19, 2010 9.412 9.556 9.412 9.525 4,428,788 +0.13(+1.35%)
Jan 15, 2010 9.535 9.398 9.398 9.398 6,804,203 -0.22(-2.28%)
Jan 14, 2010 9.645 9.662 9.508 9.618 6,582,678 -0.07(-0.71%)
Jan 13, 2010 9.649 9.704 9.477 9.686 5,877,661 +0.08(+0.86%)
Jan 12, 2010 9.728 9.793 9.518 9.604 6,803,580 -0.16(-1.65%)
Jan 11, 2010 9.776 9.803 9.669 9.765 6,542,017 -0.01(-0.14%)
Jan 08, 2010 9.710 9.817 9.635 9.779 5,974,730 +0.06(+0.60%)
Jan 07, 2010 9.844 9.844 9.649 9.721 5,211,973 -0.05(-0.53%)
Jan 06, 2010 9.848 9.923 9.755 9.772 8,113,057 -0.08(-0.84%)
Jan 05, 2010 10.03 10.06 9.824 9.855 22,718,984 -0.16(-1.58%)
Jan 04, 2010 10.11 10.12 9.985 10.01 4,425,929 +0.04(+0.45%)
Dec 31, 2009 10.12 9.968 9.968 9.968 3,899,149 -0.13(-1.32%)
Dec 30, 2009 9.947 10.11 9.940 10.10 4,235,961 +0.14(+1.45%)
Dec 29, 2009 9.985 10.02 9.899 9.958 3,629,318 -0.04(-0.41%)
Dec 28, 2009 10.07 10.08 9.951 9.999 3,079,127 -0.04(-0.38%)
Dec 24, 2009 10.02 10.06 9.985 10.04 1,774,875 +0.06(+0.58%)
Dec 23, 2009 9.982 10.02 9.927 9.978 3,919,255 +0.04(+0.41%)
Dec 22, 2009 9.937 10.02 9.906 9.937 8,111,985 +0.04(+0.42%)
Dec 21, 2009 9.789 9.906 9.779 9.896 7,839,738 +0.14(+1.48%)
Dec 18, 2009 9.820 9.831 9.645 9.752 13,960,744 +0.00(+0.04%)
Dec 17, 2009 9.851 9.906 9.748 9.748 7,824,359 -0.14(-1.39%)
Dec 16, 2009 9.841 10.08 9.834 9.885 9,999,556 +0.10(+1.05%)
Dec 15, 2009 9.813 9.968 9.762 9.783 9,356,198 -0.06(-0.59%)
Dec 14, 2009 9.848 9.892 9.731 9.841 5,439,720 +0.15(+1.52%)
Dec 11, 2009 9.765 9.776 9.609 9.693 6,970,929 -0.02(-0.21%)
Dec 10, 2009 9.614 9.831 9.614 9.714 9,617,082 +0.11(+1.11%)
Dec 09, 2009 9.549 9.632 9.467 9.608 8,130,165 +0.07(+0.68%)
Dec 08, 2009 9.522 9.608 9.367 9.542 6,218,171 +0.01(+0.14%)
Dec 07, 2009 9.559 9.621 9.463 9.529 6,002,478 +0.00(+0.00%)
Dec 04, 2009 9.580 9.659 9.384 9.529 8,239,961 +0.03(+0.36%)
Dec 03, 2009 9.350 9.535 9.318 9.494 11,188,737 +0.17(+1.84%)
Dec 02, 2009 9.251 9.350 9.223 9.323 9,667,370 +0.12(+1.27%)
Dec 01, 2009 9.048 9.216 9.000 9.206 12,721,908 +0.20(+2.25%)
Nov 30, 2009 8.897 9.007 8.860 9.004 6,667,178 +0.07(+0.73%)
Nov 27, 2009 8.860 9.007 8.842 8.938 2,795,051 -0.12(-1.36%)
Nov 25, 2009 9.113 9.113 9.021 9.062 5,588,254 -0.02(-0.23%)
Nov 24, 2009 8.887 9.096 8.873 9.083 10,349,107 +0.21(+2.36%)
Nov 23, 2009 8.866 8.969 8.822 8.873 7,182,840 +0.11(+1.29%)
Nov 20, 2009 8.753 8.794 8.702 8.760 5,875,140 -0.05(-0.62%)
Nov 19, 2009 8.952 8.962 8.671 8.815 11,571,798 -0.37(-4.03%)
Nov 18, 2009 9.275 9.292 9.168 9.185 5,839,984 -0.12(-1.25%)
Nov 17, 2009 9.227 9.312 9.144 9.302 6,439,119 +0.08(+0.82%)
Nov 16, 2009 9.155 9.309 9.127 9.227 7,705,167 +0.04(+0.49%)
Nov 13, 2009 9.124 9.230 9.065 9.182 7,032,991 +0.09(+0.98%)
Nov 12, 2009 9.144 9.264 9.083 9.093 8,213,860 -0.07(-0.79%)
Nov 11, 2009 9.113 9.237 9.093 9.165 7,700,375 +0.17(+1.87%)
Nov 10, 2009 8.962 9.024 8.829 8.997 8,997,281 +0.05(+0.54%)
Nov 09, 2009 8.846 8.986 8.822 8.949 7,815,435 +0.17(+1.91%)
Nov 06, 2009 8.623 8.873 8.623 8.781 6,978,148 +0.08(+0.87%)
Nov 05, 2009 8.842 8.860 8.499 8.705 23,516,096 +0.33(+3.93%)
Nov 04, 2009 8.324 8.458 8.293 8.376 12,011,248 +0.09(+1.08%)
Nov 03, 2009 8.232 8.328 8.081 8.287 13,166,695 +0.02(+0.25%)
Nov 02, 2009 8.208 8.348 8.132 8.266 9,439,051 +0.04(+0.54%)
Oct 30, 2009 8.465 8.486 8.184 8.221 19,154,882 -0.31(-3.66%)
Oct 29, 2009 8.458 8.551 8.400 8.534 7,750,205 +0.18(+2.09%)
Oct 28, 2009 8.523 8.588 8.345 8.359 8,019,975 -0.14(-1.66%)
Oct 27, 2009 8.595 8.667 8.448 8.499 7,510,865 -0.10(-1.12%)
Oct 26, 2009 8.685 8.805 8.530 8.595 7,793,866 -0.08(-0.95%)
Oct 23, 2009 8.705 8.856 8.640 8.678 6,656,211 -0.19(-2.09%)
Oct 22, 2009 8.801 8.870 8.691 8.863 7,979,523 +0.04(+0.51%)
Oct 21, 2009 8.956 9.096 8.794 8.818 10,622,074 -0.18(-2.02%)
Oct 20, 2009 8.949 9.110 8.945 9.000 9,114,343 -0.07(-0.76%)
Oct 19, 2009 8.997 9.120 8.904 9.069 7,435,260 +0.11(+1.26%)
Oct 16, 2009 9.021 9.035 8.811 8.956 10,193,701 -0.12(-1.29%)
Oct 15, 2009 9.220 9.261 9.007 9.072 10,300,857 -0.21(-2.22%)
Oct 14, 2009 9.175 9.285 9.158 9.278 14,352,606 +0.32(+3.56%)
Oct 13, 2009 9.062 9.093 8.942 8.959 8,107,436 -0.08(-0.91%)
Oct 12, 2009 9.086 9.120 8.966 9.041 6,396,995 +0.07(+0.73%)
Oct 09, 2009 8.760 8.992 8.709 8.976 7,603,918 +0.22(+2.47%)
Oct 08, 2009 8.794 8.832 8.657 8.760 15,164,092 -0.01(-0.08%)
Oct 07, 2009 8.685 8.808 8.657 8.767 9,125,044 +0.02(+0.24%)
Oct 06, 2009 8.698 8.842 8.674 8.746 8,612,781 +0.07(+0.75%)
Oct 05, 2009 8.640 8.719 8.489 8.681 7,370,744 +0.10(+1.20%)
Oct 02, 2009 8.647 8.715 8.503 8.578 11,812,421 -0.08(-0.95%)
Oct 01, 2009 9.052 9.086 8.657 8.661 9,262,405 -0.43(-4.75%)
Sep 30, 2009 9.052 9.185 8.853 9.093 8,374,903 +0.06(+0.68%)
Sep 29, 2009 9.127 9.258 9.016 9.031 10,202,342 -0.16(-1.72%)
Sep 28, 2009 9.065 9.240 9.014 9.189 4,894,841 +0.17(+1.86%)
Sep 25, 2009 9.041 9.072 8.887 9.021 11,732,380 +0.02(+0.19%)
Sep 24, 2009 9.463 9.491 8.987 9.004 17,222,158 -0.43(-4.51%)
Sep 23, 2009 9.433 9.645 9.422 9.429 9,493,495 -0.01(-0.07%)
Sep 22, 2009 9.402 9.470 9.319 9.436 5,742,343 +0.11(+1.18%)
Sep 21, 2009 9.326 9.405 9.251 9.326 6,079,362 +0.02(+0.26%)
Sep 18, 2009 9.330 9.378 9.234 9.302 6,915,326 +0.03(+0.30%)
Sep 17, 2009 9.409 9.436 9.254 9.275 7,328,623 -0.13(-1.35%)
Sep 16, 2009 9.409 9.457 9.268 9.402 17,633,154 -0.03(-0.29%)
Sep 15, 2009 9.333 9.494 9.333 9.429 6,275,547 +0.04(+0.40%)
Sep 14, 2009 9.395 9.443 9.319 9.391 6,067,020 -0.02(-0.26%)
Sep 11, 2009 9.590 9.594 9.374 9.415 6,154,880 -0.18(-1.89%)
Sep 10, 2009 9.426 9.625 9.402 9.597 7,738,621 +0.12(+1.30%)
Sep 09, 2009 9.395 9.553 9.175 9.474 17,513,344 +0.18(+1.96%)
Sep 08, 2009 9.210 9.316 9.203 9.292 12,801,328 +0.12(+1.35%)
Sep 04, 2009 9.004 9.168 8.980 9.168 5,271,717 +0.16(+1.83%)
Sep 03, 2009 8.822 9.017 8.763 9.004 9,078,630 +0.21(+2.38%)
Sep 02, 2009 8.743 8.911 8.743 8.794 5,775,859 -0.06(-0.66%)
Sep 01, 2009 9.093 9.220 8.839 8.853 8,925,768 -0.26(-2.82%)
Aug 31, 2009 9.161 9.196 9.014 9.110 5,530,433 -0.11(-1.15%)
Aug 28, 2009 9.148 9.360 9.124 9.216 7,635,472 +0.15(+1.67%)
Aug 27, 2009 9.096 9.096 8.918 9.065 7,124,686 -0.01(-0.11%)
Aug 26, 2009 8.993 9.096 8.966 9.076 9,415,354 +0.07(+0.80%)
Aug 25, 2009 9.089 9.124 8.973 9.004 6,779,650 -0.06(-0.64%)
Aug 24, 2009 9.165 9.237 9.024 9.062 7,162,596 -0.11(-1.20%)
Aug 21, 2009 9.206 9.230 9.048 9.172 10,782,283 +0.05(+0.56%)
Aug 20, 2009 9.110 9.175 9.062 9.120 6,888,196 -0.00(-0.04%)
Aug 19, 2009 8.962 9.137 8.925 9.124 7,989,027 +0.01(+0.11%)
Aug 18, 2009 9.055 9.144 8.983 9.113 9,028,794 +0.04(+0.49%)
Aug 17, 2009 9.199 9.199 9.059 9.069 7,386,467 -0.21(-2.22%)
Aug 14, 2009 9.360 9.360 9.196 9.275 8,294,822 -0.13(-1.39%)
Aug 13, 2009 9.220 9.422 9.110 9.405 13,339,914 +0.21(+2.24%)
Aug 12, 2009 9.062 9.323 9.035 9.199 11,362,743 +0.17(+1.90%)
Aug 11, 2009 9.076 9.216 9.005 9.028 6,725,818 -0.10(-1.13%)
Aug 10, 2009 9.004 9.158 8.969 9.131 8,509,635 +0.06(+0.68%)
Aug 07, 2009 9.021 9.137 8.884 9.069 17,535,238 -0.10(-1.09%)
Aug 06, 2009 9.398 9.494 9.127 9.168 10,734,464 -0.24(-2.55%)
Aug 05, 2009 9.374 9.439 9.230 9.409 10,564,716 +0.08(+0.88%)
Aug 04, 2009 9.316 9.402 9.261 9.326 6,726,355 -0.02(-0.26%)
Aug 03, 2009 9.306 9.388 9.216 9.350 9,746,539 +0.11(+1.19%)
Jul 31, 2009 9.244 9.295 9.148 9.240 7,501,198 -0.01(-0.07%)
Jul 30, 2009 9.367 9.508 9.213 9.247 10,269,434 -0.02(-0.22%)
Jul 29, 2009 9.264 9.309 9.127 9.268 9,391,972 -0.02(-0.22%)
Jul 28, 2009 9.216 9.384 9.179 9.288 11,146,097 +0.00(+0.04%)
Jul 27, 2009 9.285 9.312 9.131 9.285 7,325,481 +0.01(+0.11%)
Jul 24, 2009 9.196 9.282 9.014 9.275 14,105,172 +0.05(+0.56%)
Jul 23, 2009 9.065 9.288 8.945 9.223 11,188,749 +0.14(+1.55%)
Jul 22, 2009 8.890 9.168 8.853 9.083 11,350,905 +0.20(+2.28%)
Jul 21, 2009 8.990 9.000 8.712 8.880 13,198,270 -0.06(-0.69%)
Jul 20, 2009 8.853 8.962 8.770 8.942 12,665,372 +0.12(+1.40%)
Jul 17, 2009 8.547 8.849 8.547 8.818 14,115,658 +0.24(+2.84%)
Jul 16, 2009 8.407 8.616 8.293 8.575 10,062,758 +0.20(+2.38%)
Jul 15, 2009 8.204 8.448 8.204 8.376 10,607,100 +0.26(+3.21%)
Jul 14, 2009 7.943 8.197 7.858 8.115 15,483,505 +0.18(+2.25%)
Jul 13, 2009 7.779 7.943 7.635 7.937 9,414,139 +0.14(+1.76%)
Jul 10, 2009 7.617 7.823 7.607 7.799 11,615,143 +0.12(+1.56%)
Jul 09, 2009 7.480 7.731 7.480 7.679 12,300,028 +0.19(+2.47%)
Jul 08, 2009 7.556 7.556 7.370 7.494 8,053,998 -0.02(-0.23%)
Jul 07, 2009 7.765 7.868 7.490 7.511 12,141,967 -0.25(-3.23%)
Jul 06, 2009 7.786 7.861 7.607 7.762 8,546,280 -0.07(-0.83%)
Jul 02, 2009 7.724 7.858 7.617 7.827 11,619,526 +0.02(+0.22%)
Jul 01, 2009 7.693 7.988 7.655 7.810 7,868,774 +0.07(+0.93%)
Jun 30, 2009 7.724 7.902 7.621 7.737 9,424,759 -0.01(-0.09%)
Jun 29, 2009 7.669 7.775 7.624 7.744 8,916,707 +0.05(+0.71%)
Jun 26, 2009 7.573 7.762 7.549 7.689 9,698,510 +0.05(+0.63%)
Jun 25, 2009 7.566 7.648 7.408 7.641 8,821,491 +0.17(+2.25%)
Jun 24, 2009 7.367 7.552 7.350 7.473 12,723,800 +0.13(+1.78%)
Jun 23, 2009 7.412 7.432 7.271 7.343 10,948,167 -0.08(-1.06%)
Jun 22, 2009 7.621 7.717 7.422 7.422 10,446,069 -0.29(-3.74%)
Jun 19, 2009 7.748 7.813 7.638 7.710 11,787,616 +0.05(+0.72%)
Jun 18, 2009 7.810 7.810 7.621 7.655 7,688,083 -0.10(-1.24%)
Jun 17, 2009 7.686 7.847 7.590 7.751 9,194,334 +0.10(+1.30%)
Jun 16, 2009 7.792 7.816 7.604 7.652 9,739,058 -0.08(-1.02%)
Jun 15, 2009 7.655 7.748 7.562 7.731 8,837,482 -0.08(-0.97%)
Jun 12, 2009 7.892 7.909 7.686 7.806 8,874,393 -0.14(-1.73%)
Jun 11, 2009 7.995 8.063 7.885 7.943 11,246,500 -0.02(-0.22%)
Jun 10, 2009 7.995 7.995 7.762 7.961 12,712,702 +0.04(+0.56%)
Jun 09, 2009 7.720 7.995 7.679 7.916 19,777,728 +0.45(+5.97%)
Jun 08, 2009 7.367 7.513 7.309 7.470 9,188,980 +0.01(+0.14%)
Jun 05, 2009 7.707 7.707 7.377 7.460 22,599,492 -0.13(-1.76%)
Jun 04, 2009 7.480 7.648 7.442 7.593 11,137,366 +0.10(+1.28%)
Jun 03, 2009 7.514 7.583 7.429 7.497 9,662,951 -0.07(-0.91%)
Jun 02, 2009 7.693 7.758 7.535 7.566 9,970,410 -0.19(-2.39%)
Jun 01, 2009 7.470 7.780 7.463 7.751 13,511,131 +0.35(+4.73%)
May 29, 2009 7.384 7.432 7.247 7.401 10,385,289 +0.00(+0.00%)
May 28, 2009 7.436 7.446 7.226 7.401 14,220,617 +0.03(+0.37%)
May 27, 2009 7.528 7.614 7.370 7.374 18,022,828 -0.04(-0.51%)
May 26, 2009 7.158 7.494 7.137 7.412 12,808,905 +0.20(+2.81%)
May 22, 2009 7.041 7.302 6.948 7.209 15,521,838 +0.17(+2.44%)
May 21, 2009 7.168 7.216 6.962 7.038 9,031,831 -0.19(-2.57%)
May 20, 2009 7.273 7.528 7.195 7.223 15,874,484 +0.12(+1.64%)
May 19, 2009 7.147 7.219 6.931 7.106 15,173,535 +0.00(+0.00%)
May 18, 2009 6.962 7.110 6.955 7.106 10,230,993 +0.19(+2.73%)
May 15, 2009 6.845 6.976 6.746 6.917 13,033,619 +0.07(+1.00%)
May 14, 2009 6.814 6.948 6.794 6.849 16,850,710 +0.06(+0.91%)
May 13, 2009 6.928 6.959 6.760 6.787 14,325,118 -0.17(-2.47%)
May 12, 2009 7.309 7.309 6.869 6.959 22,267,938 -0.26(-3.61%)
May 11, 2009 7.264 7.436 7.188 7.219 16,795,008 -0.16(-2.19%)
May 08, 2009 7.676 7.676 7.216 7.381 27,346,332 -0.40(-5.12%)
May 07, 2009 7.991 8.057 7.614 7.779 18,154,388 -0.23(-2.91%)
May 06, 2009 7.933 8.077 7.813 8.012 14,310,146 +0.11(+1.35%)
May 05, 2009 8.129 8.149 7.802 7.906 19,306,822 -0.28(-3.42%)
May 04, 2009 8.232 8.262 7.844 8.185 15,476,438 +0.35(+4.44%)
May 01, 2009 7.895 7.967 7.676 7.837 11,137,881 -0.05(-0.70%)
Apr 30, 2009 7.683 7.988 7.652 7.892 14,922,353 +0.20(+2.63%)
Apr 29, 2009 7.648 7.816 7.583 7.689 14,206,654 +0.12(+1.59%)
Apr 28, 2009 7.494 7.640 7.391 7.569 10,846,029 -0.00(-0.05%)
Apr 27, 2009 7.583 7.720 7.501 7.573 8,940,398 -0.06(-0.81%)
Apr 24, 2009 7.614 7.689 7.442 7.635 10,686,907 +0.05(+0.68%)
Apr 23, 2009 7.559 7.648 7.398 7.583 12,441,163 -0.08(-1.03%)
Apr 22, 2009 7.645 7.847 7.439 7.662 13,957,343 +0.02(+0.22%)
Apr 21, 2009 7.631 7.782 7.466 7.645 13,475,978 +0.03(+0.41%)
Apr 20, 2009 7.803 7.885 7.590 7.614 8,005,039 -0.32(-3.98%)
Apr 17, 2009 7.864 7.971 7.775 7.930 9,028,919 +0.02(+0.22%)
Apr 16, 2009 7.758 7.937 7.720 7.912 13,227,521 +0.26(+3.41%)
Apr 15, 2009 7.624 7.672 7.487 7.652 13,732,828 -0.02(-0.27%)
Apr 14, 2009 7.665 7.875 7.556 7.672 15,878,573 -0.08(-1.02%)
Apr 13, 2009 7.810 7.926 7.580 7.751 12,271,272 -0.19(-2.38%)
Apr 09, 2009 7.810 8.087 7.775 7.940 13,232,616 +0.19(+2.43%)
Apr 08, 2009 7.638 7.775 7.569 7.751 8,354,738 +0.20(+2.64%)
Apr 07, 2009 7.645 7.777 7.487 7.552 8,752,353 -0.21(-2.74%)
Apr 06, 2009 7.765 7.816 7.600 7.765 9,111,245 -0.12(-1.48%)
Apr 03, 2009 7.686 7.882 7.583 7.882 11,295,654 +0.25(+3.24%)
Apr 02, 2009 7.453 7.713 7.453 7.635 14,125,407 +0.23(+3.06%)
Apr 01, 2009 7.281 7.425 7.137 7.408 13,223,397 +0.14(+1.89%)
Mar 31, 2009 7.309 7.401 7.223 7.271 9,751,409 +0.02(+0.24%)
Mar 30, 2009 7.490 7.490 7.135 7.254 7,550,632 -0.22(-2.94%)
Mar 26, 2009 7.360 7.514 7.315 7.473 15,108,107 +0.18(+2.49%)
Mar 25, 2009 7.123 7.436 7.116 7.291 17,935,620 +0.10(+1.43%)
Mar 24, 2009 7.388 7.425 7.175 7.188 13,594,345 -0.11(-1.46%)
Mar 23, 2009 7.079 7.295 7.003 7.295 12,697,937 +0.37(+5.35%)
Mar 20, 2009 7.209 7.254 6.859 6.924 10,596,853 -0.22(-3.12%)
Mar 19, 2009 7.298 7.343 7.089 7.147 10,959,317 -0.08(-1.09%)
Mar 18, 2009 7.034 7.285 6.948 7.226 18,597,502 +0.19(+2.68%)
Mar 17, 2009 6.883 7.041 6.845 7.038 11,770,057 +0.17(+2.50%)
Mar 16, 2009 7.044 7.089 6.838 6.866 10,582,843 -0.13(-1.91%)
Mar 13, 2009 7.013 7.103 6.856 7.000 12,491,827 -0.08(-1.07%)
Mar 12, 2009 6.712 7.099 6.701 7.075 15,858,029 +0.33(+4.83%)
Mar 11, 2009 6.732 6.890 6.567 6.749 25,763,346 +0.26(+3.96%)
Mar 10, 2009 6.300 6.506 6.245 6.492 15,605,041 +0.34(+5.46%)
Mar 09, 2009 6.180 6.389 6.142 6.156 11,074,534 -0.10(-1.64%)
Mar 06, 2009 6.307 6.461 6.128 6.259 19,338,406 +0.02(+0.33%)
Mar 05, 2009 6.228 6.399 6.176 6.238 18,726,628 -0.09(-1.41%)
Mar 04, 2009 6.108 6.423 6.097 6.327 11,348,463 +0.20(+3.25%)
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.