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 (%)
May 28, 2010 9.877 9.884 9.691 9.797 13,547,727 -0.08(-0.82%)
May 27, 2010 9.603 9.895 9.526 9.877 11,737,275 +0.49(+5.17%)
May 26, 2010 9.480 9.629 9.360 9.392 9,009,039 -0.05(-0.56%)
May 25, 2010 9.213 9.455 9.033 9.445 12,727,627 +0.02(+0.22%)
May 24, 2010 9.586 9.631 9.424 9.424 6,850,043 -0.20(-2.08%)
May 21, 2010 9.276 9.746 9.269 9.624 11,309,283 +0.18(+1.94%)
May 20, 2010 9.413 9.642 9.357 9.441 10,242,228 -0.30(-3.07%)
May 19, 2010 9.652 9.807 9.515 9.740 8,308,652 +0.05(+0.51%)
May 18, 2010 9.994 10.02 9.610 9.691 9,620,430 -0.25(-2.55%)
May 17, 2010 9.716 9.950 9.698 9.944 8,784,793 +0.19(+1.92%)
May 14, 2010 9.924 9.969 9.643 9.757 8,011,404 -0.21(-2.13%)
May 13, 2010 10.10 10.19 9.941 9.969 9,248,733 -0.18(-1.78%)
May 12, 2010 9.976 10.16 9.938 10.15 8,312,273 +0.17(+1.74%)
May 11, 2010 10.10 10.12 9.900 9.976 8,766,564 -0.06(-0.55%)
May 10, 2010 9.927 10.04 9.868 10.03 9,211,059 +0.37(+3.85%)
May 07, 2010 9.636 9.837 9.333 9.660 17,924,972 -0.04(-0.39%)
May 06, 2010 10.27 10.27 9.080 9.698 23,022,146 -0.38(-3.73%)
May 05, 2010 10.01 10.16 9.903 10.07 10,627,087 +0.06(+0.56%)
May 04, 2010 10.23 10.26 9.934 10.02 16,690,081 -0.29(-2.83%)
May 03, 2010 10.17 10.32 10.14 10.31 7,076,463 +0.16(+1.58%)
Apr 30, 2010 10.57 10.57 10.14 10.15 8,276,106 -0.39(-3.72%)
Apr 29, 2010 10.51 10.55 10.39 10.54 6,847,899 +0.12(+1.17%)
Apr 28, 2010 10.44 10.51 10.29 10.42 11,587,158 +0.10(+0.94%)
Apr 27, 2010 10.61 10.64 10.31 10.32 7,980,775 -0.32(-2.97%)
Apr 26, 2010 10.66 10.74 10.59 10.64 8,019,724 +0.01(+0.07%)
Apr 23, 2010 10.62 10.64 10.42 10.63 7,226,473 +0.04(+0.39%)
Apr 22, 2010 10.33 10.60 10.21 10.59 10,319,755 +0.12(+1.13%)
Apr 21, 2010 10.63 10.66 10.34 10.47 10,549,146 -0.14(-1.34%)
Apr 20, 2010 10.70 10.77 10.60 10.62 14,341,503 +0.23(+2.24%)
Apr 19, 2010 10.49 10.51 10.20 10.38 10,156,162 -0.09(-0.86%)
Apr 16, 2010 10.51 10.51 10.35 10.47 12,755,749 -0.05(-0.43%)
Apr 15, 2010 10.53 10.64 10.43 10.52 11,652,109 -0.05(-0.43%)
Apr 14, 2010 10.14 10.57 10.14 10.56 15,286,088 +0.45(+4.47%)
Apr 13, 2010 9.993 10.13 9.969 10.11 5,298,737 +0.13(+1.29%)
Apr 12, 2010 9.993 10.05 9.945 9.983 5,662,737 +0.03(+0.31%)
Apr 09, 2010 9.914 9.966 9.854 9.952 6,922,001 +0.06(+0.63%)
Apr 08, 2010 9.907 9.910 9.792 9.889 8,865,889 -0.09(-0.87%)
Apr 07, 2010 9.924 10.07 9.875 9.976 5,405,929 +0.01(+0.07%)
Apr 06, 2010 9.955 9.983 9.886 9.969 6,272,569 +0.01(+0.07%)
Apr 05, 2010 9.900 10.02 9.893 9.962 6,192,622 +0.10(+0.99%)
Apr 01, 2010 9.854 9.865 9.865 9.865 5,437,474 +0.08(+0.82%)
Mar 31, 2010 9.802 9.907 9.757 9.785 13,339,243 -0.09(-0.95%)
Mar 30, 2010 9.903 9.986 9.821 9.879 7,645,539 -0.05(-0.46%)
Mar 29, 2010 9.903 9.993 9.893 9.924 3,949,406 +0.05(+0.46%)
Mar 26, 2010 9.948 10.01 9.816 9.879 4,885,723 -0.02(-0.25%)
Mar 25, 2010 9.997 10.05 9.903 9.903 6,097,790 -0.02(-0.21%)
Mar 24, 2010 10.01 10.05 9.903 9.924 6,383,046 -0.18(-1.75%)
Mar 23, 2010 10.04 10.12 9.993 10.10 6,420,844 +0.10(+0.97%)
Mar 22, 2010 9.802 10.04 9.799 10.00 7,393,871 +0.19(+1.91%)
Mar 19, 2010 9.969 9.969 9.764 9.816 10,347,334 -0.08(-0.77%)
Mar 18, 2010 9.920 9.931 9.795 9.893 6,206,603 -0.05(-0.49%)
Mar 17, 2010 9.844 9.990 9.844 9.941 9,134,585 +0.09(+0.92%)
Mar 16, 2010 9.851 9.948 9.663 9.851 13,143,475 +0.18(+1.83%)
Mar 15, 2010 9.695 9.816 9.636 9.674 10,319,197 -0.14(-1.38%)
Mar 12, 2010 9.556 9.820 9.521 9.809 15,405,270 +0.25(+2.62%)
Mar 11, 2010 9.451 9.587 9.326 9.559 11,667,298 +0.08(+0.84%)
Mar 10, 2010 9.347 9.497 9.337 9.479 7,230,631 +0.13(+1.34%)
Mar 09, 2010 9.371 9.399 9.302 9.354 5,119,367 -0.06(-0.63%)
Mar 08, 2010 9.455 9.469 9.389 9.413 3,067,151 -0.06(-0.62%)
Mar 05, 2010 9.431 9.531 9.333 9.472 5,824,469 +0.09(+0.96%)
Mar 04, 2010 9.434 9.451 9.271 9.382 8,781,794 -0.00(-0.04%)
Mar 03, 2010 9.538 9.556 9.354 9.385 5,255,514 -0.10(-1.03%)
Mar 02, 2010 9.476 9.594 9.439 9.483 8,359,369 -0.07(-0.73%)
Mar 01, 2010 9.479 9.566 9.413 9.552 4,900,328 +0.15(+1.59%)
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%)
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.