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 (%)
Jan 30, 2009 6.396 6.684 6.344 6.509 22,010,172 +0.20(+3.15%)
Jan 29, 2009 6.516 6.543 6.272 6.310 12,339,702 -0.24(-3.67%)
Jan 28, 2009 6.506 6.653 6.392 6.550 15,673,255 +0.28(+4.55%)
Jan 27, 2009 6.142 6.300 5.974 6.265 9,280,235 +0.25(+4.16%)
Jan 26, 2009 5.936 6.145 5.871 6.015 12,637,211 +0.11(+1.86%)
Jan 23, 2009 5.590 5.974 5.590 5.905 16,110,828 +0.19(+3.36%)
Jan 22, 2009 5.713 5.816 5.569 5.713 9,511,611 -0.16(-2.75%)
Jan 21, 2009 5.720 5.885 5.608 5.874 12,050,316 +0.18(+3.19%)
Jan 20, 2009 6.077 6.077 5.689 5.692 10,358,162 -0.38(-6.32%)
Jan 16, 2009 6.015 6.104 5.857 6.077 13,268,620 +0.16(+2.67%)
Jan 15, 2009 5.933 5.994 5.696 5.919 12,750,699 +0.06(+1.05%)
Jan 14, 2009 5.929 5.998 5.792 5.857 12,925,393 -0.16(-2.62%)
Jan 13, 2009 5.957 6.183 5.922 6.015 10,609,580 +0.08(+1.33%)
Jan 12, 2009 6.166 6.193 5.871 5.936 13,991,917 -0.22(-3.51%)
Jan 09, 2009 6.386 6.403 6.080 6.152 9,295,084 -0.17(-2.71%)
Jan 08, 2009 6.324 6.348 6.156 6.324 13,744,328 -0.02(-0.38%)
Jan 07, 2009 6.609 6.691 6.293 6.348 17,426,902 -0.52(-7.55%)
Jan 06, 2009 6.698 6.890 6.643 6.866 10,233,465 +0.23(+3.41%)
Jan 05, 2009 6.660 6.753 6.574 6.639 7,224,244 -0.08(-1.12%)
Jan 02, 2009 6.688 6.732 6.557 6.715 8,622,794 +0.01(+0.20%)
Dec 31, 2008 6.578 6.729 6.513 6.701 5,155,133 +0.10(+1.56%)
Dec 30, 2008 6.334 6.615 6.267 6.598 6,832,266 +0.31(+4.91%)
Dec 29, 2008 6.327 6.341 6.221 6.290 5,759,582 -0.01(-0.22%)
Dec 26, 2008 6.341 6.348 6.276 6.303 1,711,738 -0.04(-0.60%)
Dec 24, 2008 6.279 6.396 6.248 6.341 2,331,921 +0.05(+0.76%)
Dec 23, 2008 6.386 6.564 6.269 6.293 9,245,498 -0.22(-3.32%)
Dec 22, 2008 6.732 6.732 6.382 6.509 7,686,716 -0.22(-3.26%)
Dec 19, 2008 6.609 6.828 6.499 6.729 13,021,827 +0.15(+2.30%)
Dec 18, 2008 7.082 7.082 6.454 6.578 10,865,978 -0.48(-6.81%)
Dec 17, 2008 7.020 7.178 6.986 7.058 12,476,532 -0.07(-0.96%)
Dec 16, 2008 6.959 7.147 6.931 7.127 12,719,565 +0.21(+2.97%)
Dec 15, 2008 7.096 7.096 6.773 6.921 11,265,237 -0.11(-1.51%)
Dec 12, 2008 6.574 7.123 6.492 7.027 13,654,927 +0.34(+5.13%)
Dec 11, 2008 6.770 6.917 6.653 6.684 11,797,560 -0.12(-1.76%)
Dec 10, 2008 6.708 6.962 6.643 6.804 10,922,858 +0.13(+1.90%)
Dec 09, 2008 6.416 6.883 6.379 6.677 18,624,062 +0.15(+2.26%)
Dec 08, 2008 6.265 6.643 6.265 6.530 13,723,488 +0.29(+4.68%)
Dec 05, 2008 5.874 6.248 5.675 6.238 11,521,385 +0.25(+4.24%)
Dec 04, 2008 6.156 6.307 5.902 5.984 10,952,492 -0.35(-5.47%)
Dec 03, 2008 6.101 6.355 5.885 6.331 12,897,998 +0.33(+5.55%)
Dec 02, 2008 6.005 6.152 5.850 5.998 8,716,410 +0.10(+1.75%)
Dec 01, 2008 6.269 6.444 5.891 5.895 8,714,093 -0.45(-7.14%)
Nov 28, 2008 6.478 6.513 6.262 6.348 3,699,196 -0.12(-1.91%)
Nov 26, 2008 6.115 6.482 6.097 6.471 10,796,097 +0.27(+4.37%)
Nov 25, 2008 6.248 6.314 6.056 6.200 14,404,628 -0.02(-0.28%)
Nov 24, 2008 6.238 6.248 5.929 6.217 13,450,238 +0.19(+3.19%)
Nov 21, 2008 5.984 6.025 5.586 6.025 17,193,690 +0.15(+2.57%)
Nov 20, 2008 5.998 6.252 5.833 5.874 16,723,352 -0.13(-2.23%)
Nov 19, 2008 6.550 6.615 6.008 6.008 11,197,856 -0.52(-8.04%)
Nov 18, 2008 6.639 6.859 6.320 6.533 13,641,515 -0.15(-2.26%)
Nov 17, 2008 6.667 6.859 6.646 6.684 8,344,016 -0.09(-1.37%)
Nov 14, 2008 7.082 7.188 6.763 6.777 13,125,879 -0.51(-6.97%)
Nov 13, 2008 6.832 7.302 6.636 7.285 13,954,470 +0.45(+6.63%)
Nov 12, 2008 7.130 7.219 6.801 6.832 11,643,701 -0.45(-6.22%)
Nov 11, 2008 7.219 7.453 7.219 7.285 9,176,110 -0.02(-0.33%)
Nov 10, 2008 7.686 7.758 7.254 7.309 7,422,480 -0.29(-3.84%)
Nov 07, 2008 7.566 7.607 7.418 7.600 7,639,278 +0.13(+1.79%)
Nov 06, 2008 7.840 7.930 7.439 7.466 11,985,398 -0.45(-5.72%)
Nov 05, 2008 8.081 8.338 7.878 7.919 15,083,938 -0.75(-8.70%)
Nov 04, 2008 8.561 8.709 8.475 8.674 8,141,374 +0.22(+2.56%)
Nov 03, 2008 8.468 8.609 8.417 8.458 6,509,828 +0.01(+0.08%)
Oct 31, 2008 8.575 8.599 8.287 8.451 12,970,613 -0.13(-1.48%)
Oct 30, 2008 8.661 8.794 8.410 8.578 14,876,405 +0.09(+1.09%)
Oct 29, 2008 8.678 8.794 8.365 8.486 13,160,129 -0.19(-2.21%)
Oct 28, 2008 8.057 8.691 7.851 8.678 20,997,624 +0.73(+9.24%)
Oct 27, 2008 7.559 8.225 7.501 7.943 16,344,728 +0.26(+3.44%)
Oct 24, 2008 6.715 7.789 6.691 7.679 20,623,996 +0.30(+4.00%)
Oct 23, 2008 7.243 7.545 7.103 7.384 19,770,104 +0.00(+0.00%)
Oct 22, 2008 7.549 7.700 7.206 7.384 11,125,801 -0.24(-3.19%)
Oct 21, 2008 7.899 7.940 7.614 7.628 9,551,981 -0.42(-5.24%)
Oct 20, 2008 7.892 8.067 7.840 8.050 9,703,012 +0.21(+2.71%)
Oct 17, 2008 8.053 8.287 7.816 7.837 18,909,756 -0.38(-4.63%)
Oct 16, 2008 7.792 8.276 7.442 8.218 15,096,338 +0.39(+4.95%)
Oct 15, 2008 8.894 8.918 7.816 7.830 21,489,972 -1.18(-13.10%)
Oct 14, 2008 9.484 9.590 8.897 9.010 13,578,698 -0.14(-1.54%)
Oct 13, 2008 8.626 9.216 8.499 9.151 8,940,657 +0.84(+10.16%)
Oct 10, 2008 8.393 8.784 7.967 8.307 25,319,416 -0.15(-1.79%)
Oct 09, 2008 8.650 8.935 8.458 8.458 15,946,349 -0.14(-1.64%)
Oct 08, 2008 8.516 9.052 8.383 8.599 17,145,868 -0.05(-0.56%)
Oct 07, 2008 8.986 9.168 8.645 8.647 14,154,571 -0.33(-3.71%)
Oct 06, 2008 9.083 9.127 8.623 8.980 13,109,873 -0.27(-2.89%)
Oct 03, 2008 9.525 9.673 9.223 9.247 13,798,364 -0.15(-1.61%)
Oct 02, 2008 9.676 9.707 9.158 9.398 16,507,671 -0.49(-4.96%)
Oct 01, 2008 10.14 10.14 9.848 9.889 8,622,625 -0.21(-2.07%)
Sep 30, 2008 9.796 10.14 9.652 10.10 10,995,607 +0.48(+4.96%)
Sep 29, 2008 10.36 10.54 9.594 9.621 13,692,895 -0.90(-8.54%)
Sep 26, 2008 10.13 10.55 10.13 10.52 6,089,866 +0.06(+0.56%)
Sep 25, 2008 10.35 10.60 10.20 10.46 8,583,147 +0.21(+2.04%)
Sep 24, 2008 10.20 10.46 10.13 10.25 7,659,498 +0.02(+0.17%)
Sep 23, 2008 10.35 10.48 10.07 10.24 7,636,766 -0.04(-0.43%)
Sep 22, 2008 10.84 10.99 10.28 10.28 7,629,052 -0.57(-5.22%)
Sep 19, 2008 10.61 11.11 10.17 10.85 16,554,350 +0.40(+3.81%)
Sep 18, 2008 10.01 10.70 9.851 10.45 14,181,322 +0.67(+6.84%)
Sep 17, 2008 9.968 10.23 9.779 9.779 12,523,427 -0.38(-3.72%)
Sep 16, 2008 9.710 10.32 9.710 10.16 15,783,643 +0.33(+3.35%)
Sep 15, 2008 9.851 10.09 9.817 9.827 14,853,979 -0.27(-2.68%)
Sep 12, 2008 9.851 10.17 9.776 10.10 7,287,580 +0.10(+0.96%)
Sep 11, 2008 9.807 10.01 9.710 10.00 9,578,466 +0.09(+0.86%)
Sep 10, 2008 9.923 10.02 9.865 9.916 8,512,692 +0.08(+0.77%)
Sep 09, 2008 10.20 10.21 9.765 9.841 11,340,029 -0.33(-3.27%)
Sep 08, 2008 10.29 10.33 10.02 10.17 8,942,473 -0.02(-0.17%)
Sep 05, 2008 10.04 10.28 9.930 10.19 9,952,711 +0.06(+0.61%)
Sep 04, 2008 10.54 10.57 10.08 10.13 12,791,766 -0.39(-3.69%)
Sep 03, 2008 10.87 10.93 10.48 10.52 13,748,924 -0.38(-3.50%)
Sep 02, 2008 11.09 11.24 10.87 10.90 8,697,927 -0.09(-0.78%)
Aug 29, 2008 11.10 11.12 10.91 10.98 6,819,536 -0.24(-2.17%)
Aug 28, 2008 11.03 11.25 10.92 11.23 7,746,886 +0.22(+2.00%)
Aug 27, 2008 10.85 11.09 10.85 11.01 4,668,892 +0.10(+0.88%)
Aug 26, 2008 10.94 11.01 10.83 10.91 4,896,051 -0.05(-0.44%)
Aug 25, 2008 10.98 11.07 10.94 10.96 7,455,964 -0.08(-0.68%)
Aug 22, 2008 10.98 11.11 10.95 11.03 4,726,754 +0.05(+0.50%)
Aug 21, 2008 10.98 11.08 10.88 10.98 6,846,608 -0.11(-0.99%)
Aug 20, 2008 11.23 11.26 11.00 11.09 8,749,363 -0.07(-0.62%)
Aug 19, 2008 11.24 11.35 11.07 11.16 6,469,318 -0.28(-2.49%)
Aug 18, 2008 11.73 11.73 11.32 11.44 5,279,840 -0.19(-1.62%)
Aug 15, 2008 11.70 11.72 11.52 11.63 5,814,923 -0.02(-0.21%)
Aug 14, 2008 11.36 11.70 11.34 11.66 8,034,352 +0.18(+1.55%)
Aug 13, 2008 11.49 11.59 11.34 11.48 8,335,967 -0.09(-0.80%)
Aug 12, 2008 11.53 11.62 11.41 11.57 7,912,152 +0.05(+0.42%)
Aug 11, 2008 11.37 11.69 11.36 11.52 9,397,011 +0.09(+0.78%)
Aug 08, 2008 11.15 11.46 11.10 11.43 6,486,851 +0.29(+2.59%)
Aug 07, 2008 11.14 11.44 11.02 11.14 9,184,270 +0.01(+0.09%)
Aug 06, 2008 11.02 11.18 10.91 11.13 6,309,651 +0.06(+0.53%)
Aug 05, 2008 10.90 11.09 10.78 11.08 8,384,579 +0.21(+1.93%)
Aug 04, 2008 10.81 10.97 10.79 10.87 8,049,591 +0.03(+0.32%)
Aug 01, 2008 10.95 11.00 10.64 10.83 6,669,405 -0.12(-1.13%)
Jul 31, 2008 10.98 11.19 10.94 10.96 6,789,678 -0.10(-0.87%)
Jul 30, 2008 10.88 11.28 10.82 11.05 9,887,158 +0.26(+2.42%)
Jul 29, 2008 10.79 10.85 10.50 10.79 6,409,905 +0.31(+2.95%)
Jul 28, 2008 10.71 10.79 10.43 10.48 7,293,717 -0.28(-2.65%)
Jul 25, 2008 10.80 10.83 10.39 10.77 11,122,068 +0.42(+4.08%)
Jul 24, 2008 10.65 10.78 10.35 10.35 12,124,793 -0.43(-3.98%)
Jul 23, 2008 10.73 10.94 10.60 10.77 8,305,036 +0.07(+0.61%)
Jul 22, 2008 10.60 10.71 10.34 10.71 9,509,521 -0.07(-0.61%)
Jul 21, 2008 10.98 11.06 10.71 10.77 5,633,237 -0.24(-2.21%)
Jul 18, 2008 10.94 11.06 10.78 11.02 9,027,745 +0.01(+0.06%)
Jul 17, 2008 10.75 11.07 10.60 11.01 15,887,514 +0.57(+5.46%)
Jul 16, 2008 10.07 10.50 9.934 10.44 16,398,495 +0.46(+4.57%)
Jul 15, 2008 10.03 10.17 9.865 9.985 10,417,044 +0.00(+0.03%)
Jul 14, 2008 10.26 10.35 9.923 9.982 7,330,884 -0.23(-2.22%)
Jul 11, 2008 9.951 10.34 9.855 10.21 9,271,352 +0.18(+1.78%)
Jul 10, 2008 9.916 10.04 9.779 10.03 6,429,609 +0.16(+1.63%)
Jul 09, 2008 10.27 10.29 9.867 9.868 5,811,525 -0.36(-3.55%)
Jul 08, 2008 10.21 10.24 9.975 10.23 6,526,798 +0.07(+0.64%)
Jul 07, 2008 10.13 10.39 9.982 10.17 6,580,918 +0.03(+0.34%)
Jul 04, 2008 10.17 10.23 9.964 10.13 3,959,311 +0.00(+0.00%)
Jul 03, 2008 10.17 10.23 9.964 10.13 3,959,311 -0.05(-0.51%)
Jul 02, 2008 10.51 10.53 10.16 10.18 7,322,963 -0.27(-2.56%)
Jul 01, 2008 10.41 10.51 10.22 10.45 10,982,134 -0.03(-0.26%)
Jun 30, 2008 10.62 10.74 10.43 10.48 10,848,731 -0.11(-1.07%)
Jun 27, 2008 10.56 10.66 10.36 10.59 8,967,528 +0.00(+0.03%)
Jun 26, 2008 10.82 10.87 10.55 10.59 8,392,410 -0.37(-3.41%)
Jun 25, 2008 10.94 11.15 10.84 10.96 8,184,130 +0.15(+1.43%)
Jun 24, 2008 10.63 11.00 10.58 10.81 8,331,149 +0.10(+0.90%)
Jun 23, 2008 10.97 11.00 10.66 10.71 8,187,325 -0.16(-1.48%)
Jun 20, 2008 11.06 11.12 10.71 10.87 17,784,766 -0.15(-1.40%)
Jun 19, 2008 10.60 11.04 10.45 11.03 20,187,012 +0.44(+4.18%)
Jun 18, 2008 10.70 10.74 10.35 10.59 17,124,764 -0.13(-1.22%)
Jun 17, 2008 10.98 11.08 10.71 10.72 9,606,893 -0.28(-2.59%)
Jun 16, 2008 10.81 11.12 10.78 11.00 7,556,114 +0.11(+0.98%)
Jun 13, 2008 10.83 11.02 10.75 10.89 9,577,513 +0.16(+1.50%)
Jun 12, 2008 10.78 10.98 10.65 10.73 16,112,927 +0.05(+0.48%)
Jun 11, 2008 11.13 11.16 10.64 10.68 34,015,704 -1.05(-8.92%)
Jun 10, 2008 11.73 11.91 11.61 11.73 8,768,009 -0.35(-2.93%)
Jun 09, 2008 11.96 12.09 11.69 12.08 10,409,814 +0.14(+1.15%)
Jun 06, 2008 12.43 12.44 11.94 11.94 9,704,773 -0.48(-3.89%)
Jun 05, 2008 12.22 12.45 12.22 12.43 10,358,926 -0.13(-1.04%)
Jun 04, 2008 12.19 12.68 12.19 12.56 9,614,759 +0.27(+2.18%)
Jun 03, 2008 12.59 12.63 12.12 12.29 13,229,016 -0.28(-2.24%)
Jun 02, 2008 12.60 12.78 12.47 12.57 6,580,321 -0.07(-0.54%)
May 30, 2008 12.72 12.77 12.56 12.64 13,231,447 +0.01(+0.05%)
May 29, 2008 12.74 12.86 12.61 12.63 5,070,176 -0.12(-0.97%)
May 28, 2008 12.66 12.78 12.61 12.76 7,283,567 +0.11(+0.87%)
May 27, 2008 12.52 12.67 12.49 12.65 7,051,049 +0.20(+1.60%)
May 26, 2008 12.43 12.52 12.22 12.45 4,932,137 +0.00(+0.00%)
May 23, 2008 12.43 12.52 12.22 12.45 4,932,137 -0.05(-0.44%)
May 22, 2008 12.45 12.59 12.34 12.50 4,342,514 +0.05(+0.44%)
May 21, 2008 12.79 12.83 12.38 12.45 7,194,031 -0.31(-2.42%)
May 20, 2008 12.82 12.92 12.56 12.76 5,817,560 -0.12(-0.93%)
May 19, 2008 13.11 13.17 12.79 12.88 5,834,009 -0.21(-1.57%)
May 16, 2008 13.05 13.11 12.83 13.08 7,134,744 +0.09(+0.66%)
May 15, 2008 12.55 13.04 12.53 13.00 9,848,175 +0.38(+3.05%)
May 14, 2008 12.71 12.87 12.60 12.61 11,755,342 -0.08(-0.62%)
May 13, 2008 12.64 12.75 12.58 12.69 5,943,214 -0.02(-0.16%)
May 12, 2008 12.58 12.72 12.44 12.71 5,055,628 +0.14(+1.12%)
May 09, 2008 12.57 12.72 12.48 12.57 4,717,032 -0.15(-1.19%)
May 08, 2008 12.88 12.90 12.46 12.72 9,414,900 -0.15(-1.20%)
May 07, 2008 12.84 13.10 12.83 12.88 10,494,809 -0.01(-0.08%)
May 06, 2008 12.56 12.91 12.53 12.89 6,799,077 +0.21(+1.62%)
May 05, 2008 12.68 12.83 12.55 12.68 4,844,854 -0.11(-0.86%)
May 02, 2008 13.06 13.09 12.62 12.79 9,230,041 -0.25(-1.90%)
May 01, 2008 12.52 13.09 12.49 13.04 13,220,515 +0.43(+3.40%)
Apr 30, 2008 12.61 12.73 12.48 12.61 15,036,087 -0.04(-0.35%)
Apr 29, 2008 12.81 12.85 12.49 12.65 21,083,352 +0.51(+4.18%)
Apr 28, 2008 12.32 12.46 12.08 12.15 14,168,347 -0.21(-1.67%)
Apr 25, 2008 12.38 12.38 12.05 12.35 6,594,059 +0.08(+0.67%)
Apr 24, 2008 12.24 12.40 11.94 12.27 8,679,567 +0.08(+0.65%)
Apr 23, 2008 12.01 12.28 11.86 12.19 7,952,688 +0.28(+2.36%)
Apr 22, 2008 12.10 12.14 11.86 11.91 5,352,352 -0.31(-2.53%)
Apr 21, 2008 11.97 12.25 11.91 12.22 6,242,171 +0.20(+1.63%)
Apr 18, 2008 12.10 12.13 11.87 12.02 6,382,055 +0.17(+1.45%)
Apr 17, 2008 11.93 11.94 11.72 11.85 4,185,283 -0.04(-0.37%)
Apr 16, 2008 11.59 11.91 11.58 11.90 6,278,353 +0.44(+3.83%)
Apr 15, 2008 11.33 11.47 11.18 11.46 5,838,579 +0.13(+1.12%)
Apr 14, 2008 11.38 11.48 11.29 11.33 4,976,890 -0.01(-0.06%)
Apr 11, 2008 11.55 11.74 11.32 11.34 6,559,591 -0.35(-3.02%)
Apr 10, 2008 11.59 11.82 11.49 11.69 7,268,753 +0.09(+0.74%)
Apr 09, 2008 11.63 11.71 11.51 11.60 6,005,815 +0.01(+0.06%)
Apr 08, 2008 11.72 11.72 11.54 11.60 4,642,109 -0.09(-0.79%)
Apr 07, 2008 11.72 11.88 11.63 11.69 5,803,685 +0.02(+0.18%)
Apr 04, 2008 11.75 11.77 11.55 11.67 9,713,146 -0.05(-0.47%)
Apr 03, 2008 11.91 11.92 11.56 11.72 8,199,303 -0.17(-1.41%)
Apr 02, 2008 11.73 12.02 11.65 11.89 12,550,111 +0.19(+1.61%)
Apr 01, 2008 11.47 11.73 11.34 11.70 7,997,700 +0.47(+4.22%)
Mar 31, 2008 11.15 11.34 11.12 11.23 6,465,526 +0.08(+0.71%)
Mar 28, 2008 11.20 11.55 11.13 11.15 7,038,858 -0.17(-1.49%)
Mar 27, 2008 11.64 11.64 11.31 11.32 8,173,155 -0.30(-2.54%)
Mar 26, 2008 11.77 11.86 11.59 11.61 8,782,704 -0.24(-2.05%)
Mar 25, 2008 11.77 11.92 11.64 11.86 8,327,419 +0.15(+1.26%)
Mar 24, 2008 11.53 12.00 11.51 11.71 11,875,762 +0.26(+2.25%)
Mar 21, 2008 11.38 11.51 11.24 11.45 9,752,796 +0.00(+0.00%)
Mar 20, 2008 11.38 11.51 11.24 11.45 9,752,796 +0.14(+1.28%)
Mar 19, 2008 11.61 11.83 11.31 11.31 9,089,731 -0.26(-2.28%)
Mar 18, 2008 11.24 11.61 11.10 11.57 9,492,985 +0.53(+4.82%)
Mar 17, 2008 11.03 11.18 10.82 11.04 6,947,040 +0.04(+0.34%)
Mar 14, 2008 11.28 11.30 10.84 11.00 7,890,352 -0.23(-2.05%)
Mar 13, 2008 10.96 11.29 10.91 11.23 5,535,052 +0.13(+1.14%)
Mar 12, 2008 11.23 11.35 11.05 11.11 8,264,465 -0.09(-0.83%)
Mar 11, 2008 10.84 11.20 10.77 11.20 11,018,610 +0.53(+4.95%)
Mar 10, 2008 10.76 10.90 10.67 10.67 7,928,694 -0.10(-0.92%)
Mar 07, 2008 10.73 11.08 10.63 10.77 10,225,013 -0.01(-0.10%)
Mar 06, 2008 11.02 11.05 10.77 10.78 7,519,850 -0.25(-2.27%)
Mar 05, 2008 10.95 11.07 10.88 11.03 11,811,488 +0.07(+0.59%)
Mar 04, 2008 10.71 11.00 10.60 10.97 15,147,221 +0.20(+1.82%)
Mar 03, 2008 10.85 10.88 10.60 10.77 19,583,138 +0.21(+1.98%)
Feb 29, 2008 10.78 10.85 10.51 10.56 26,096,248 -0.36(-3.30%)
Feb 28, 2008 11.18 11.18 10.86 10.92 8,003,258 -0.37(-3.28%)
Feb 27, 2008 11.06 11.46 11.00 11.29 12,093,877 +0.17(+1.57%)
Feb 26, 2008 10.84 11.38 10.84 11.12 9,786,757 +0.20(+1.82%)
Feb 25, 2008 10.71 10.97 10.59 10.92 8,918,627 +0.28(+2.65%)
Feb 22, 2008 10.79 10.82 10.44 10.64 9,179,234 -0.08(-0.77%)
Feb 21, 2008 10.72 10.98 10.67 10.72 7,514,088 +0.05(+0.51%)
Feb 20, 2008 10.38 10.72 10.36 10.66 8,196,709 +0.28(+2.68%)
Feb 19, 2008 10.70 10.80 10.38 10.39 10,235,761 -0.18(-1.66%)
Feb 18, 2008 10.68 10.76 10.50 10.56 7,610,269 +0.00(+0.00%)
Feb 15, 2008 10.68 10.76 10.50 10.56 7,610,269 -0.17(-1.57%)
Feb 14, 2008 10.95 10.95 10.68 10.73 16,891,284 -0.15(-1.39%)
Feb 13, 2008 10.85 11.04 10.81 10.88 16,457,235 +0.04(+0.38%)
Feb 12, 2008 10.83 11.08 10.75 10.84 12,052,662 +0.11(+1.02%)
Feb 11, 2008 10.64 10.77 10.63 10.73 15,176,292 +0.06(+0.55%)
Feb 08, 2008 10.44 10.70 10.44 10.67 12,444,637 +0.11(+1.07%)
Feb 07, 2008 10.37 10.70 10.25 10.56 10,352,983 +0.16(+1.55%)
Feb 06, 2008 10.64 10.73 10.38 10.40 8,150,184 -0.15(-1.40%)
Feb 05, 2008 10.67 10.78 10.51 10.54 10,118,201 -0.43(-3.91%)
Feb 04, 2008 11.05 11.16 10.94 10.97 9,398,719 -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.