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 (%)
Dec 31, 2004 9.044 9.150 8.996 9.126 4,012,323 +0.10(+1.10%)
Dec 30, 2004 9.003 9.123 8.996 9.027 2,943,904 -0.04(-0.45%)
Dec 29, 2004 8.979 9.071 8.975 9.068 2,392,068 +0.08(+0.92%)
Dec 28, 2004 8.893 9.013 8.862 8.985 2,842,219 +0.05(+0.54%)
Dec 27, 2004 8.944 9.006 8.810 8.937 3,938,026 -0.00(-0.04%)
Dec 23, 2004 9.058 9.064 8.893 8.941 3,666,478 -0.11(-1.21%)
Dec 22, 2004 8.999 9.112 8.968 9.051 4,373,609 -0.01(-0.15%)
Dec 21, 2004 8.958 9.130 8.931 9.064 5,044,612 +0.13(+1.46%)
Dec 20, 2004 9.018 9.075 8.882 8.934 3,411,538 -0.01(-0.08%)
Dec 17, 2004 9.181 9.212 8.924 8.941 5,092,978 -0.15(-1.62%)
Dec 16, 2004 9.219 9.274 8.999 9.088 6,700,704 -0.18(-1.93%)
Dec 15, 2004 9.311 9.325 9.102 9.267 5,398,615 +0.08(+0.86%)
Dec 14, 2004 8.968 9.229 8.968 9.188 5,774,470 +0.09(+0.94%)
Dec 13, 2004 8.955 9.126 8.951 9.102 9,611,685 +0.16(+1.77%)
Dec 10, 2004 8.924 9.013 8.862 8.944 4,623,888 -0.02(-0.27%)
Dec 09, 2004 8.944 9.020 8.762 8.968 17,613,896 -0.18(-1.91%)
Dec 08, 2004 9.332 9.332 8.958 9.143 9,829,332 -0.11(-1.15%)
Dec 07, 2004 9.610 9.610 9.246 9.250 6,822,784 -0.34(-3.51%)
Dec 06, 2004 9.576 9.638 9.445 9.586 4,177,524 -0.03(-0.32%)
Dec 03, 2004 9.672 9.850 9.600 9.617 8,901,932 +0.10(+1.08%)
Dec 02, 2004 9.531 9.868 9.490 9.514 10,963,306 +0.07(+0.76%)
Dec 01, 2004 9.267 9.463 9.003 9.442 24,992,306 -0.23(-2.38%)
Nov 30, 2004 9.737 9.799 9.497 9.672 6,587,948 -0.05(-0.56%)
Nov 29, 2004 9.816 9.902 9.617 9.727 6,579,790 +0.00(+0.04%)
Nov 26, 2004 9.850 9.857 9.716 9.723 956,244 -0.10(-0.98%)
Nov 24, 2004 9.802 9.874 9.699 9.819 3,995,715 +0.09(+0.95%)
Nov 23, 2004 9.730 9.909 9.617 9.727 3,744,562 -0.11(-1.08%)
Nov 22, 2004 9.723 9.898 9.723 9.833 3,665,021 +0.04(+0.42%)
Nov 19, 2004 10.06 10.07 9.737 9.792 7,232,145 -0.26(-2.59%)
Nov 18, 2004 10.04 10.05 9.881 10.05 4,484,909 +0.01(+0.10%)
Nov 17, 2004 9.977 10.18 9.922 10.04 6,360,395 +0.25(+2.52%)
Nov 16, 2004 9.885 9.936 9.747 9.795 6,718,769 -0.08(-0.76%)
Nov 15, 2004 9.792 9.988 9.782 9.871 8,550,260 -0.01(-0.14%)
Nov 12, 2004 9.912 9.977 9.789 9.885 7,941,608 -0.03(-0.31%)
Nov 11, 2004 10.02 10.02 9.902 9.916 5,593,826 +0.05(+0.49%)
Nov 10, 2004 10.13 10.17 9.819 9.868 7,206,506 -0.32(-3.10%)
Nov 09, 2004 10.32 10.33 10.12 10.18 5,838,569 -0.13(-1.23%)
Nov 08, 2004 10.45 10.45 10.24 10.31 5,087,442 -0.09(-0.89%)
Nov 05, 2004 10.58 10.62 10.29 10.40 6,177,421 -0.01(-0.10%)
Nov 04, 2004 10.16 10.49 10.11 10.41 4,954,291 +0.13(+1.27%)
Nov 03, 2004 10.40 10.54 10.17 10.28 9,338,098 +0.09(+0.88%)
Nov 02, 2004 10.22 10.30 10.08 10.19 7,496,701 -0.09(-0.90%)
Nov 01, 2004 10.41 10.47 10.20 10.29 6,973,418 -0.10(-0.93%)
Oct 29, 2004 10.39 10.57 10.24 10.38 6,064,082 -0.13(-1.24%)
Oct 28, 2004 10.30 10.64 10.30 10.51 7,381,031 +0.06(+0.59%)
Oct 27, 2004 10.03 10.46 9.909 10.45 9,975,012 +0.47(+4.75%)
Oct 26, 2004 10.04 10.06 9.830 9.977 6,253,175 -0.05(-0.48%)
Oct 25, 2004 9.771 10.18 9.737 10.03 9,270,794 +0.14(+1.42%)
Oct 22, 2004 10.36 10.39 9.864 9.885 10,026,291 -0.57(-5.45%)
Oct 21, 2004 9.868 10.61 9.850 10.45 12,344,354 +0.61(+6.21%)
Oct 20, 2004 9.679 9.988 9.545 9.843 6,817,831 +0.18(+1.88%)
Oct 19, 2004 9.765 10.08 9.620 9.662 8,681,663 +0.04(+0.46%)
Oct 18, 2004 9.487 9.638 9.311 9.617 5,533,806 +0.13(+1.34%)
Oct 15, 2004 9.401 9.610 9.301 9.490 6,559,686 +0.09(+0.99%)
Oct 14, 2004 9.541 9.583 9.291 9.397 5,112,791 -0.18(-1.83%)
Oct 13, 2004 9.638 9.802 9.511 9.572 7,147,068 +0.11(+1.20%)
Oct 12, 2004 9.277 9.528 9.188 9.459 4,592,130 -0.01(-0.11%)
Oct 11, 2004 9.178 9.541 9.167 9.469 4,668,466 +0.15(+1.66%)
Oct 08, 2004 9.497 9.541 9.267 9.315 6,451,300 -0.32(-3.28%)
Oct 07, 2004 9.538 9.864 9.456 9.631 5,444,650 +0.04(+0.39%)
Oct 06, 2004 9.596 9.672 9.421 9.593 7,052,668 -0.09(-0.92%)
Oct 05, 2004 9.741 9.854 9.583 9.682 4,674,293 -0.08(-0.81%)
Oct 04, 2004 9.651 10.01 9.648 9.761 7,767,957 +0.12(+1.21%)
Oct 01, 2004 9.377 9.689 9.284 9.644 5,261,093 +0.43(+4.69%)
Sep 30, 2004 9.085 9.387 9.064 9.212 6,795,688 +0.14(+1.59%)
Sep 29, 2004 8.968 9.181 8.896 9.068 7,437,555 +0.11(+1.19%)
Sep 28, 2004 9.140 9.181 8.841 8.961 8,430,511 -0.19(-2.06%)
Sep 27, 2004 9.003 9.315 8.968 9.150 8,217,235 -0.22(-2.38%)
Sep 24, 2004 9.559 9.651 9.301 9.373 7,535,160 -0.21(-2.15%)
Sep 23, 2004 9.480 9.696 9.390 9.579 6,611,839 +0.11(+1.12%)
Sep 22, 2004 9.747 9.751 9.452 9.473 5,254,100 -0.38(-3.90%)
Sep 21, 2004 9.806 9.902 9.720 9.857 6,278,523 +0.17(+1.77%)
Sep 20, 2004 9.384 9.919 9.198 9.686 8,679,624 +0.30(+3.18%)
Sep 17, 2004 9.353 9.438 9.267 9.387 7,137,162 +0.09(+0.92%)
Sep 16, 2004 9.404 9.469 9.239 9.301 5,752,909 -0.10(-1.06%)
Sep 15, 2004 9.641 9.692 9.353 9.401 6,735,085 -0.35(-3.56%)
Sep 14, 2004 9.600 9.768 9.528 9.747 10,643,975 +0.09(+0.89%)
Sep 13, 2004 9.370 9.874 9.270 9.662 10,914,940 +0.19(+2.03%)
Sep 10, 2004 9.270 9.541 9.143 9.469 8,355,922 +0.17(+1.81%)
Sep 09, 2004 9.130 9.387 8.934 9.301 11,650,625 +0.38(+4.27%)
Sep 08, 2004 8.711 9.143 8.707 8.920 10,106,124 +0.15(+1.72%)
Sep 07, 2004 8.786 8.879 8.653 8.769 7,391,811 +0.10(+1.15%)
Sep 03, 2004 8.948 9.154 8.659 8.670 13,105,387 -0.72(-7.68%)
Sep 02, 2004 9.191 9.438 9.140 9.390 10,398,941 +0.18(+1.94%)
Sep 01, 2004 8.975 9.250 8.971 9.212 6,198,982 +0.15(+1.71%)
Aug 31, 2004 9.027 9.085 8.786 9.058 4,886,986 +0.06(+0.65%)
Aug 30, 2004 9.150 9.198 8.996 8.999 3,954,633 -0.19(-2.02%)
Aug 27, 2004 9.239 9.301 9.157 9.184 3,810,118 +0.03(+0.38%)
Aug 26, 2004 9.243 9.250 8.975 9.150 6,149,451 -0.08(-0.86%)
Aug 25, 2004 9.284 9.342 9.040 9.229 11,863,609 -0.19(-2.04%)
Aug 24, 2004 9.638 9.703 9.298 9.421 7,673,556 -0.17(-1.79%)
Aug 23, 2004 9.593 9.737 9.463 9.593 7,964,334 +0.00(+0.00%)
Aug 20, 2004 9.442 9.665 9.339 9.593 6,978,371 +0.15(+1.60%)
Aug 19, 2004 9.562 9.593 9.325 9.442 7,366,171 -0.11(-1.15%)
Aug 18, 2004 9.291 9.572 9.263 9.552 9,283,614 +0.16(+1.68%)
Aug 17, 2004 9.305 9.569 9.305 9.394 6,890,963 +0.15(+1.67%)
Aug 16, 2004 9.047 9.342 9.047 9.239 6,819,579 +0.19(+2.09%)
Aug 13, 2004 8.865 9.092 8.810 9.051 7,710,559 +0.19(+2.13%)
Aug 12, 2004 8.841 8.996 8.766 8.862 7,482,424 -0.13(-1.45%)
Aug 11, 2004 8.934 9.027 8.628 8.992 11,877,595 -0.27(-2.93%)
Aug 10, 2004 9.318 9.572 9.054 9.263 10,840,643 -0.08(-0.88%)
Aug 09, 2004 9.164 9.432 9.130 9.346 6,809,382 +0.15(+1.68%)
Aug 06, 2004 9.541 9.559 9.130 9.191 6,879,308 -0.43(-4.43%)
Aug 05, 2004 9.668 9.857 9.610 9.617 5,563,525 -0.08(-0.78%)
Aug 04, 2004 9.713 9.833 9.435 9.692 5,282,654 -0.00(-0.04%)
Aug 03, 2004 9.874 9.933 9.617 9.696 4,500,351 -0.32(-3.22%)
Aug 02, 2004 9.826 10.09 9.751 10.02 6,379,625 +0.08(+0.76%)
Jul 30, 2004 9.850 10.07 9.758 9.943 6,245,891 +0.05(+0.49%)
Jul 29, 2004 9.504 9.936 9.456 9.895 9,484,944 +0.50(+5.33%)
Jul 28, 2004 9.366 9.493 9.209 9.394 5,755,823 -0.05(-0.51%)
Jul 27, 2004 9.267 9.521 9.116 9.442 5,248,564 +0.25(+2.69%)
Jul 26, 2004 9.366 9.517 9.140 9.195 6,961,763 -0.18(-1.87%)
Jul 23, 2004 9.610 9.651 9.346 9.370 7,490,873 -0.32(-3.29%)
Jul 22, 2004 8.996 9.819 8.996 9.689 16,548,683 +0.68(+7.54%)
Jul 21, 2004 9.696 9.813 9.009 9.009 17,088,574 -0.51(-5.37%)
Jul 20, 2004 9.243 9.565 9.061 9.521 11,877,595 +0.33(+3.62%)
Jul 19, 2004 8.886 9.315 8.804 9.188 8,825,304 +0.37(+4.24%)
Jul 16, 2004 9.099 9.116 8.814 8.814 7,419,199 -0.21(-2.36%)
Jul 15, 2004 8.972 9.160 8.821 9.027 6,352,237 +0.20(+2.29%)
Jul 14, 2004 8.814 9.027 8.707 8.824 9,733,765 -0.26(-2.83%)
Jul 13, 2004 9.119 9.291 8.999 9.082 8,845,991 +0.06(+0.65%)
Jul 12, 2004 9.490 9.504 8.745 9.023 19,862,616 -0.69(-7.07%)
Jul 09, 2004 9.713 9.885 9.607 9.710 8,026,685 +0.09(+0.96%)
Jul 08, 2004 9.730 9.854 9.596 9.617 9,570,312 -0.33(-3.35%)
Jul 07, 2004 9.874 10.10 9.864 9.950 8,806,074 +0.12(+1.22%)
Jul 06, 2004 10.26 10.27 9.706 9.830 11,354,020 -0.47(-4.53%)
Jul 02, 2004 10.55 10.55 10.19 10.30 5,060,637 -0.21(-1.99%)
Jul 01, 2004 10.81 10.81 10.34 10.51 6,436,440 -0.32(-2.95%)
Jun 30, 2004 10.74 10.83 10.57 10.83 6,921,555 +0.07(+0.61%)
Jun 29, 2004 10.67 10.80 10.62 10.76 4,194,131 +0.10(+0.93%)
Jun 28, 2004 10.67 10.79 10.53 10.66 7,662,776 +0.12(+1.17%)
Jun 25, 2004 10.46 10.68 10.43 10.54 3,613,450 +0.07(+0.66%)
Jun 24, 2004 10.64 10.73 10.41 10.47 4,546,677 -0.15(-1.42%)
Jun 23, 2004 10.54 10.67 10.33 10.62 5,646,854 +0.11(+1.05%)
Jun 22, 2004 10.12 10.56 10.03 10.51 5,395,119 +0.38(+3.80%)
Jun 21, 2004 10.12 10.31 10.11 10.12 4,280,083 -0.04(-0.37%)
Jun 18, 2004 10.05 10.50 9.902 10.16 8,034,843 +0.10(+0.95%)
Jun 17, 2004 10.29 10.32 9.998 10.07 4,749,464 -0.31(-3.01%)
Jun 16, 2004 10.40 10.50 10.28 10.38 2,759,182 -0.05(-0.49%)
Jun 15, 2004 10.33 10.51 10.32 10.43 4,148,679 +0.24(+2.39%)
Jun 14, 2004 10.35 10.46 10.06 10.19 5,154,455 -0.34(-3.20%)
Jun 10, 2004 10.37 10.60 10.36 10.52 9,203,781 +0.21(+2.03%)
Jun 09, 2004 10.43 10.64 10.27 10.31 8,955,833 -0.32(-3.03%)
Jun 08, 2004 10.50 10.73 10.49 10.64 6,475,191 +0.04(+0.42%)
Jun 07, 2004 10.30 10.63 10.28 10.59 6,959,141 +0.35(+3.45%)
Jun 04, 2004 10.28 10.41 10.21 10.24 7,863,523 +0.16(+1.64%)
Jun 03, 2004 10.28 10.33 10.03 10.07 7,847,207 -0.26(-2.56%)
Jun 02, 2004 10.82 10.89 10.32 10.34 8,809,570 -0.53(-4.89%)
Jun 01, 2004 10.75 10.90 10.72 10.87 4,940,597 +0.01(+0.06%)
May 28, 2004 10.81 10.91 10.68 10.86 6,790,443 -0.05(-0.44%)
May 27, 2004 10.76 10.93 10.73 10.91 9,968,310 +0.21(+1.99%)
May 26, 2004 10.73 10.80 10.55 10.70 9,253,021 +0.13(+1.23%)
May 25, 2004 10.28 10.62 10.08 10.57 12,988,843 +0.29(+2.80%)
May 24, 2004 10.48 10.54 10.21 10.28 7,146,194 -0.08(-0.73%)
May 21, 2004 10.33 10.42 10.22 10.35 5,463,297 +0.19(+1.82%)
May 20, 2004 10.42 10.42 10.12 10.17 8,739,935 -0.18(-1.72%)
May 19, 2004 10.16 10.66 10.14 10.35 13,076,834 +0.34(+3.40%)
May 18, 2004 9.922 10.07 9.819 10.01 5,724,939 +0.24(+2.46%)
May 17, 2004 9.699 9.943 9.596 9.768 5,958,610 -0.07(-0.73%)
May 14, 2004 9.991 10.09 9.785 9.840 5,757,862 -0.19(-1.85%)
May 13, 2004 10.14 10.18 9.861 10.03 10,706,035 -0.18(-1.78%)
May 12, 2004 10.33 10.35 9.960 10.21 10,206,060 -0.22(-2.07%)
May 11, 2004 10.44 10.47 10.26 10.42 10,887,844 +0.07(+0.63%)
May 10, 2004 10.41 10.60 10.26 10.36 11,894,202 -0.17(-1.60%)
May 07, 2004 10.43 10.95 10.35 10.53 15,545,821 +0.08(+0.76%)
May 06, 2004 10.23 10.53 10.18 10.45 12,598,420 +0.05(+0.46%)
May 05, 2004 9.950 10.47 9.627 10.40 14,093,973 +0.46(+4.66%)
May 04, 2004 9.569 10.09 9.569 9.936 14,642,313 +0.37(+3.88%)
May 03, 2004 9.730 9.916 9.339 9.565 10,065,625 -0.06(-0.61%)
Apr 30, 2004 9.926 10.06 9.579 9.624 8,773,442 -0.30(-2.98%)
Apr 29, 2004 10.16 10.24 9.761 9.919 9,295,559 -0.20(-1.93%)
Apr 28, 2004 10.39 10.49 10.08 10.11 10,836,273 -0.33(-3.19%)
Apr 27, 2004 10.76 10.95 10.37 10.45 9,316,829 -0.28(-2.62%)
Apr 26, 2004 10.98 11.12 10.61 10.73 12,043,961 -0.47(-4.20%)
Apr 23, 2004 10.44 11.35 10.30 11.20 35,473,120 +1.48(+15.18%)
Apr 22, 2004 9.466 9.809 9.257 9.723 8,805,783 +0.20(+2.09%)
Apr 21, 2004 9.308 9.610 9.249 9.524 6,397,981 +0.32(+3.51%)
Apr 20, 2004 9.463 9.692 9.171 9.202 7,954,719 -0.28(-2.93%)
Apr 19, 2004 9.164 9.535 9.147 9.480 6,111,282 +0.28(+3.06%)
Apr 16, 2004 9.226 9.339 9.064 9.198 7,029,359 -0.07(-0.74%)
Apr 15, 2004 9.644 9.692 9.257 9.267 12,478,671 -0.01(-0.07%)
Apr 14, 2004 9.160 9.397 9.154 9.274 3,523,420 +0.05(+0.60%)
Apr 13, 2004 9.459 9.541 9.202 9.219 4,624,762 -0.22(-2.29%)
Apr 12, 2004 9.480 9.535 9.353 9.435 4,619,518 -0.05(-0.54%)
Apr 08, 2004 9.809 9.809 9.435 9.487 4,104,975 -0.11(-1.14%)
Apr 07, 2004 9.627 9.771 9.421 9.596 5,520,695 -0.05(-0.57%)
Apr 06, 2004 9.593 9.710 9.541 9.651 4,620,392 -0.16(-1.68%)
Apr 05, 2004 9.545 9.826 9.459 9.816 5,037,328 +0.25(+2.62%)
Apr 02, 2004 9.442 9.675 9.425 9.565 7,246,131 +0.28(+3.03%)
Apr 01, 2004 9.133 9.394 9.106 9.284 4,959,535 +0.22(+2.38%)
Mar 31, 2004 9.078 9.191 8.958 9.068 7,099,868 -0.01(-0.08%)
Mar 30, 2004 9.191 9.191 8.924 9.075 8,005,416 -0.09(-1.01%)
Mar 29, 2004 9.157 9.384 9.106 9.167 5,499,717 +0.08(+0.83%)
Mar 26, 2004 9.336 9.342 9.058 9.092 4,833,376 -0.13(-1.45%)
Mar 25, 2004 9.106 9.287 9.013 9.226 9,911,204 +0.25(+2.75%)
Mar 24, 2004 8.718 9.150 8.628 8.979 8,627,470 +0.30(+3.44%)
Mar 23, 2004 8.975 8.996 8.622 8.680 7,061,408 -0.17(-1.94%)
Mar 22, 2004 8.917 9.116 8.804 8.852 6,458,001 -0.20(-2.24%)
Mar 19, 2004 9.250 9.291 9.027 9.054 5,356,368 -0.18(-1.93%)
Mar 18, 2004 9.078 9.363 9.071 9.233 14,676,110 +0.34(+3.82%)
Mar 17, 2004 9.003 9.033 8.862 8.893 12,510,429 -0.02(-0.19%)
Mar 16, 2004 9.267 9.336 8.817 8.910 13,902,549 -0.20(-2.22%)
Mar 15, 2004 9.349 9.384 9.102 9.112 7,157,849 -0.35(-3.70%)
Mar 12, 2004 9.164 9.480 9.147 9.463 5,828,080 +0.33(+3.61%)
Mar 11, 2004 9.212 9.500 9.106 9.133 6,998,766 -0.14(-1.52%)
Mar 10, 2004 9.267 9.480 9.260 9.274 8,197,714 -0.08(-0.84%)
Mar 09, 2004 9.308 9.610 9.102 9.353 7,808,456 +0.04(+0.48%)
Mar 08, 2004 9.857 9.902 9.243 9.308 6,374,089 -0.53(-5.37%)
Mar 05, 2004 9.603 9.952 9.576 9.837 8,452,363 +0.04(+0.42%)
Mar 04, 2004 9.696 9.830 9.638 9.795 5,866,248 +0.14(+1.42%)
Mar 03, 2004 9.895 9.946 9.610 9.658 8,491,405 -0.35(-3.50%)
Mar 02, 2004 10.10 10.36 9.957 10.01 10,544,913 -0.34(-3.28%)
Mar 01, 2004 9.823 10.35 9.806 10.35 9,325,278 +0.47(+4.80%)
Feb 27, 2004 9.916 9.981 9.662 9.874 7,383,361 -0.06(-0.59%)
Feb 26, 2004 9.864 10.03 9.692 9.933 5,783,793 +0.10(+1.05%)
Feb 25, 2004 9.929 10.00 9.737 9.830 4,718,289 -0.05(-0.49%)
Feb 24, 2004 9.723 9.946 9.559 9.878 9,445,319 +0.18(+1.84%)
Feb 23, 2004 10.12 10.15 9.596 9.699 8,250,741 -0.45(-4.40%)
Feb 20, 2004 10.26 10.34 9.974 10.15 9,711,913 -0.18(-1.70%)
Feb 19, 2004 10.77 10.78 10.24 10.32 9,769,020 -0.17(-1.67%)
Feb 18, 2004 10.42 10.62 10.41 10.50 4,400,123 -0.01(-0.10%)
Feb 17, 2004 10.45 10.59 10.42 10.51 4,135,568 +0.10(+0.96%)
Feb 13, 2004 10.43 10.70 10.31 10.41 5,061,511 -0.02(-0.23%)
Feb 12, 2004 10.47 10.68 10.32 10.43 5,532,641 -0.01(-0.07%)
Feb 11, 2004 10.32 10.49 10.27 10.44 4,160,625 +0.11(+1.06%)
Feb 10, 2004 10.14 10.35 10.14 10.33 5,596,740 +0.15(+1.48%)
Feb 09, 2004 10.35 10.43 10.17 10.18 4,724,116 -0.18(-1.69%)
Feb 06, 2004 10.05 10.44 10.04 10.35 8,462,560 +0.40(+4.00%)
Feb 05, 2004 9.730 10.06 9.727 9.953 7,321,593 +0.23(+2.33%)
Feb 04, 2004 9.831 9.864 9.627 9.727 7,686,376 -0.19(-1.94%)
Feb 03, 2004 9.692 10.08 9.679 9.919 11,714,724 +0.20(+2.08%)
Feb 02, 2004 9.933 10.05 9.665 9.716 10,985,449 -0.13(-1.36%)
Jan 30, 2004 9.819 9.957 9.758 9.850 8,246,662 +0.02(+0.21%)
Jan 29, 2004 9.878 9.974 9.631 9.830 6,933,501 +0.01(+0.07%)
Jan 28, 2004 9.984 10.14 9.754 9.823 9,961,026 -0.01(-0.10%)
Jan 27, 2004 10.14 10.19 9.809 9.833 9,366,069 -0.36(-3.54%)
Jan 26, 2004 10.54 10.57 10.08 10.19 11,897,990 -0.26(-2.53%)
Jan 23, 2004 10.81 10.83 9.970 10.46 25,373,114 -0.53(-4.78%)
Jan 22, 2004 11.03 11.35 10.93 10.98 7,088,505 +0.07(+0.60%)
Jan 21, 2004 11.31 11.35 10.82 10.92 8,604,744 -0.47(-4.13%)
Jan 20, 2004 11.62 11.65 11.32 11.39 5,531,767 -0.24(-2.04%)
Jan 16, 2004 11.56 11.72 11.49 11.62 4,639,330 +0.15(+1.35%)
Jan 15, 2004 11.37 11.65 11.19 11.47 5,370,085 +0.07(+0.63%)
Jan 14, 2004 11.27 11.48 11.24 11.40 6,654,620 +0.13(+1.16%)
Jan 13, 2004 11.92 11.93 11.14 11.27 11,071,692 -0.63(-5.31%)
Jan 12, 2004 11.84 11.97 11.72 11.90 5,281,905 +0.11(+0.93%)
Jan 09, 2004 11.77 11.89 11.66 11.79 9,082,290 -0.10(-0.87%)
Jan 08, 2004 11.88 11.91 11.65 11.89 5,961,066 +0.22(+1.85%)
Jan 07, 2004 11.60 11.74 11.40 11.68 5,039,942 +0.16(+1.43%)
Jan 06, 2004 11.71 11.86 11.46 11.51 7,590,519 -0.21(-1.79%)
Jan 05, 2004 11.65 11.74 11.59 11.72 8,471,593 +0.18(+1.58%)
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.