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 (%)
Oct 31, 2003 11.13 11.37 10.97 11.25 9,708,037 +0.18(+1.61%)
Oct 30, 2003 11.20 11.41 10.98 11.07 12,747,843 -0.13(-1.13%)
Oct 29, 2003 10.82 11.53 10.75 11.20 18,914,506 +0.32(+2.90%)
Oct 28, 2003 9.844 10.88 9.796 10.88 30,426,816 +1.21(+12.48%)
Oct 27, 2003 9.608 9.690 9.357 9.676 8,955,308 +0.28(+2.96%)
Oct 24, 2003 9.354 9.477 9.244 9.398 8,828,532 -0.05(-0.58%)
Oct 23, 2003 9.285 9.601 9.275 9.453 8,391,667 -0.01(-0.07%)
Oct 22, 2003 9.566 9.717 9.374 9.460 7,821,031 -0.23(-2.41%)
Oct 21, 2003 9.343 9.738 9.312 9.693 7,320,707 +0.42(+4.51%)
Oct 20, 2003 9.275 9.419 9.196 9.275 8,651,991 +0.00(+0.04%)
Oct 17, 2003 9.549 9.765 9.251 9.271 11,634,935 -0.09(-0.95%)
Oct 16, 2003 9.261 9.384 9.168 9.360 3,202,146 +0.10(+1.07%)
Oct 15, 2003 9.831 9.831 9.158 9.261 6,304,553 -0.24(-2.49%)
Oct 14, 2003 9.402 9.501 9.237 9.498 3,789,682 +0.11(+1.21%)
Oct 13, 2003 9.240 9.439 9.151 9.384 7,246,799 +0.17(+1.82%)
Oct 10, 2003 8.962 9.288 8.942 9.216 10,045,726 +0.25(+2.75%)
Oct 09, 2003 9.055 9.093 8.873 8.969 5,773,090 +0.04(+0.46%)
Oct 08, 2003 9.103 9.113 8.846 8.928 4,708,892 -0.11(-1.18%)
Oct 07, 2003 8.811 9.141 8.781 9.035 6,680,599 +0.22(+2.49%)
Oct 06, 2003 8.801 8.860 8.705 8.815 4,960,957 +0.01(+0.12%)
Oct 03, 2003 8.767 8.918 8.698 8.805 11,133,390 +0.29(+3.38%)
Oct 02, 2003 8.461 8.616 8.352 8.516 4,762,359 +0.09(+1.06%)
Oct 01, 2003 8.369 8.523 8.238 8.427 5,374,050 +0.21(+2.50%)
Sep 30, 2003 8.396 8.441 8.166 8.221 7,931,054 -0.28(-3.34%)
Sep 29, 2003 8.472 8.578 8.386 8.505 7,379,391 +0.11(+1.26%)
Sep 26, 2003 8.427 8.709 8.389 8.400 9,550,354 -0.11(-1.25%)
Sep 25, 2003 8.715 8.781 8.455 8.506 10,136,827 -0.17(-1.94%)
Sep 24, 2003 9.010 9.105 8.688 8.674 8,108,616 -0.34(-3.73%)
Sep 23, 2003 8.894 9.014 8.815 9.010 9,514,910 +0.10(+1.12%)
Sep 22, 2003 9.161 9.213 8.846 8.911 9,966,047 -0.36(-3.89%)
Sep 19, 2003 9.498 9.642 9.110 9.271 8,540,096 -0.03(-0.30%)
Sep 18, 2003 9.299 9.326 9.089 9.299 6,072,397 -0.02(-0.22%)
Sep 17, 2003 9.282 9.350 9.017 9.319 15,551,311 -0.32(-3.35%)
Sep 16, 2003 9.210 9.700 9.206 9.642 14,891,256 +0.45(+4.85%)
Sep 15, 2003 9.251 9.415 9.083 9.196 10,108,528 -0.03(-0.37%)
Sep 12, 2003 8.969 9.244 8.853 9.230 7,640,631 +0.13(+1.39%)
Sep 11, 2003 9.076 9.148 8.839 9.103 6,755,242 +0.07(+0.72%)
Sep 10, 2003 9.467 9.470 8.969 9.038 8,559,244 -0.54(-5.63%)
Sep 09, 2003 9.608 9.772 9.433 9.577 7,053,383 -0.08(-0.85%)
Sep 08, 2003 9.354 9.693 9.237 9.659 8,598,588 +0.38(+4.11%)
Sep 05, 2003 9.333 9.481 9.124 9.278 6,786,717 -0.11(-1.17%)
Sep 04, 2003 9.264 9.511 9.230 9.388 8,994,069 +0.14(+1.52%)
Sep 03, 2003 9.693 9.697 9.151 9.247 11,422,331 -0.43(-4.40%)
Sep 02, 2003 9.625 9.676 9.388 9.673 6,624,678 +0.06(+0.64%)
Aug 29, 2003 9.354 9.614 9.323 9.611 4,535,358 +0.12(+1.27%)
Aug 28, 2003 9.535 9.673 9.264 9.491 7,872,324 +0.08(+0.84%)
Aug 27, 2003 9.206 9.470 9.175 9.412 7,614,401 +0.21(+2.27%)
Aug 26, 2003 9.206 9.237 8.952 9.203 8,215,638 -0.04(-0.45%)
Aug 25, 2003 9.282 9.357 9.179 9.244 4,467,745 -0.11(-1.14%)
Aug 22, 2003 9.608 9.848 9.333 9.350 9,084,706 -0.09(-0.98%)
Aug 21, 2003 9.117 9.501 9.100 9.443 8,404,781 +0.39(+4.36%)
Aug 20, 2003 9.007 9.258 8.959 9.048 5,823,514 -0.04(-0.49%)
Aug 19, 2003 9.223 9.240 8.966 9.093 6,922,236 -0.13(-1.38%)
Aug 18, 2003 8.750 9.223 8.743 9.220 6,933,310 +0.49(+5.66%)
Aug 15, 2003 8.691 8.777 8.489 8.726 2,195,111 +0.07(+0.75%)
Aug 14, 2003 8.606 8.733 8.479 8.661 3,039,698 +0.09(+1.00%)
Aug 13, 2003 8.472 8.688 8.407 8.575 5,351,968 +0.13(+1.54%)
Aug 12, 2003 8.355 8.468 8.235 8.444 4,084,795 +0.10(+1.23%)
Aug 11, 2003 8.118 8.413 8.098 8.341 6,894,549 +0.22(+2.75%)
Aug 08, 2003 8.595 8.630 7.957 8.118 12,034,642 -0.44(-5.17%)
Aug 07, 2003 8.647 8.712 8.489 8.561 6,483,913 -0.13(-1.46%)
Aug 06, 2003 8.705 8.973 8.623 8.688 6,417,757 -0.05(-0.55%)
Aug 05, 2003 8.997 9.017 8.712 8.736 5,071,604 -0.27(-3.05%)
Aug 04, 2003 8.973 9.161 8.619 9.010 7,121,871 +0.02(+0.19%)
Aug 01, 2003 9.017 9.179 8.959 8.993 8,867,585 -0.07(-0.79%)
Jul 31, 2003 8.921 9.343 8.870 9.065 18,077,902 +0.51(+6.02%)
Jul 30, 2003 8.619 8.643 8.389 8.551 4,673,791 -0.10(-1.15%)
Jul 29, 2003 8.561 8.801 8.252 8.650 8,426,348 +0.10(+1.12%)
Jul 28, 2003 8.547 8.626 8.486 8.554 5,031,677 -0.01(-0.16%)
Jul 25, 2003 8.311 8.578 8.256 8.568 5,510,510 +0.27(+3.27%)
Jul 24, 2003 8.619 8.654 8.283 8.297 5,217,906 -0.19(-2.18%)
Jul 23, 2003 8.599 8.726 8.366 8.482 9,939,494 -0.12(-1.40%)
Jul 22, 2003 8.492 8.671 8.407 8.602 12,135,480 +0.24(+2.83%)
Jul 21, 2003 8.461 8.475 8.256 8.365 8,025,037 -0.03(-0.33%)
Jul 18, 2003 8.585 8.623 8.197 8.393 15,714,339 -0.11(-1.25%)
Jul 17, 2003 8.925 8.990 8.424 8.499 12,805,204 -0.56(-6.17%)
Jul 16, 2003 9.010 9.134 8.825 9.059 5,335,647 +0.01(+0.15%)
Jul 15, 2003 9.258 9.436 8.872 9.045 11,265,246 -0.27(-2.91%)
Jul 14, 2003 9.258 9.604 9.213 9.316 7,571,560 +0.25(+2.80%)
Jul 11, 2003 9.076 9.182 8.969 9.062 4,424,612 +0.03(+0.30%)
Jul 10, 2003 9.179 9.309 8.990 9.035 8,451,120 -0.18(-1.94%)
Jul 09, 2003 9.381 9.405 9.113 9.213 8,403,033 -0.01(-0.07%)
Jul 08, 2003 8.976 9.333 8.956 9.220 9,109,770 +0.04(+0.45%)
Jul 07, 2003 8.940 9.306 8.930 9.179 10,421,533 +0.34(+3.84%)
Jul 03, 2003 8.829 8.990 8.674 8.839 6,491,782 +0.04(+0.51%)
Jul 02, 2003 8.619 8.798 8.558 8.794 9,275,598 +0.19(+2.19%)
Jul 01, 2003 8.331 8.630 8.235 8.606 10,644,191 +0.10(+1.21%)
Jun 30, 2003 8.612 8.674 8.362 8.503 8,154,727 -0.03(-0.32%)
Jun 27, 2003 8.540 8.719 8.444 8.530 12,539,704 +0.04(+0.53%)
Jun 26, 2003 8.177 8.523 8.125 8.486 11,549,689 +0.31(+3.74%)
Jun 25, 2003 7.995 8.407 7.930 8.180 9,258,403 +0.17(+2.09%)
Jun 24, 2003 8.098 8.262 7.940 8.012 9,203,613 -0.11(-1.31%)
Jun 23, 2003 8.094 8.187 7.964 8.118 13,671,649 +0.01(+0.17%)
Jun 20, 2003 8.070 8.211 7.940 8.105 10,430,276 +0.07(+0.90%)
Jun 19, 2003 7.737 8.324 7.717 8.033 25,402,904 +0.31(+4.00%)
Jun 18, 2003 7.562 7.748 7.442 7.724 10,809,437 +0.16(+2.09%)
Jun 17, 2003 7.744 7.744 7.480 7.566 9,652,136 -0.10(-1.25%)
Jun 16, 2003 7.655 7.713 7.504 7.662 8,132,578 +0.08(+1.00%)
Jun 13, 2003 7.854 7.926 7.532 7.587 6,269,998 -0.31(-3.87%)
Jun 12, 2003 7.981 8.015 7.720 7.892 8,006,094 -0.08(-0.95%)
Jun 11, 2003 7.614 8.163 7.453 7.967 12,356,390 +0.31(+4.03%)
Jun 10, 2003 7.635 7.710 7.442 7.659 13,038,937 +0.00(+0.04%)
Jun 09, 2003 7.789 7.834 7.398 7.655 11,707,649 -0.18(-2.26%)
Jun 06, 2003 8.022 8.472 7.772 7.832 11,939,633 -0.07(-0.93%)
Jun 05, 2003 7.755 8.070 7.720 7.906 10,156,907 -0.14(-1.79%)
Jun 04, 2003 7.717 8.070 7.679 8.050 10,630,785 +0.28(+3.67%)
Jun 03, 2003 7.573 7.844 7.569 7.765 10,441,642 +0.14(+1.85%)
Jun 02, 2003 8.067 8.187 7.556 7.624 16,796,156 -0.31(-3.89%)
May 30, 2003 7.645 8.170 7.538 7.933 16,346,468 +0.27(+3.49%)
May 29, 2003 7.412 7.765 7.394 7.665 14,012,923 +0.31(+4.15%)
May 28, 2003 7.254 7.521 7.213 7.360 11,921,273 +0.03(+0.42%)
May 27, 2003 6.756 7.336 6.585 7.329 10,810,019 +0.43(+6.27%)
May 23, 2003 6.626 7.041 6.571 6.897 11,527,248 +0.21(+3.12%)
May 22, 2003 6.605 6.771 6.543 6.688 8,558,952 +0.09(+1.41%)
May 21, 2003 6.725 6.756 6.537 6.595 10,546,851 -0.12(-1.74%)
May 20, 2003 6.708 6.773 6.629 6.712 7,828,317 +0.01(+0.15%)
May 19, 2003 6.746 6.828 6.591 6.701 15,127,674 -0.13(-1.96%)
May 16, 2003 6.907 6.941 6.825 6.835 8,857,967 -0.09(-1.29%)
May 15, 2003 6.983 7.147 6.893 6.924 10,398,800 +0.00(+0.00%)
May 14, 2003 6.845 7.058 6.773 6.924 11,201,129 +0.10(+1.46%)
May 13, 2003 6.993 7.007 6.766 6.825 18,541,288 -0.20(-2.79%)
May 12, 2003 7.051 7.086 6.777 7.020 15,568,037 -0.04(-0.53%)
May 09, 2003 7.230 7.267 6.965 7.058 17,685,334 -0.10(-1.44%)
May 08, 2003 7.144 7.264 7.055 7.161 15,645,851 -0.09(-1.18%)
May 07, 2003 7.587 7.645 7.099 7.247 20,720,662 -0.42(-5.46%)
May 06, 2003 7.535 7.786 7.497 7.665 9,123,468 +0.11(+1.45%)
May 05, 2003 7.542 7.786 7.425 7.556 8,629,189 +0.02(+0.32%)
May 02, 2003 7.219 7.614 7.137 7.532 10,016,725 +0.37(+5.17%)
May 01, 2003 7.137 7.274 7.038 7.161 7,596,332 +0.02(+0.34%)
Apr 30, 2003 7.226 7.254 6.983 7.137 10,731,040 -0.11(-1.56%)
Apr 29, 2003 7.144 7.343 7.007 7.250 11,127,104 +0.24(+3.38%)
Apr 28, 2003 6.866 7.120 6.811 7.013 10,536,651 +0.15(+2.15%)
Apr 25, 2003 7.209 7.240 6.835 6.866 14,390,627 -0.49(-6.67%)
Apr 24, 2003 7.055 7.466 6.969 7.357 27,703,808 +0.57(+8.34%)
Apr 23, 2003 6.780 6.948 6.749 6.790 16,685,993 +0.01(+0.15%)
Apr 22, 2003 6.948 6.948 6.622 6.780 8,490,464 -0.04(-0.55%)
Apr 21, 2003 6.605 6.941 6.557 6.818 8,681,939 +0.13(+1.90%)
Apr 17, 2003 6.365 6.814 6.286 6.691 14,151,648 +0.34(+5.35%)
Apr 16, 2003 6.348 6.465 6.245 6.351 12,945,094 +0.12(+1.98%)
Apr 15, 2003 6.327 6.489 6.211 6.228 11,967,903 -0.16(-2.58%)
Apr 14, 2003 6.231 6.420 6.125 6.392 10,577,452 +0.16(+2.64%)
Apr 11, 2003 6.389 6.471 6.135 6.228 14,430,846 -0.16(-2.58%)
Apr 10, 2003 6.348 6.423 6.217 6.392 11,116,904 +0.05(+0.81%)
Apr 09, 2003 6.403 6.564 6.286 6.341 13,909,754 -0.06(-0.96%)
Apr 08, 2003 6.262 6.468 6.224 6.403 49,492,880 -0.64(-9.11%)
Apr 07, 2003 7.504 7.532 7.044 7.044 16,829,380 -0.08(-1.11%)
Apr 04, 2003 7.549 7.566 7.034 7.123 13,523,599 -0.34(-4.55%)
Apr 03, 2003 7.305 7.635 7.243 7.463 10,158,655 +0.15(+2.06%)
Apr 02, 2003 7.017 7.460 7.013 7.312 13,000,759 +0.37(+5.34%)
Apr 01, 2003 6.917 7.017 6.804 6.941 9,611,626 +0.11(+1.66%)
Mar 31, 2003 7.199 7.206 6.818 6.828 15,729,531 -0.49(-6.66%)
Mar 28, 2003 7.339 7.418 7.247 7.315 10,088,428 +0.05(+0.66%)
Mar 27, 2003 7.772 7.772 7.261 7.267 19,766,450 -0.58(-7.35%)
Mar 26, 2003 7.700 7.892 7.597 7.844 9,978,605 +0.12(+1.60%)
Mar 25, 2003 7.521 7.751 7.470 7.720 920,711,040 +0.27(+3.69%)
Mar 24, 2003 7.460 7.621 7.370 7.446 12,891,277 -0.20(-2.56%)
Mar 21, 2003 7.583 7.786 7.532 7.641 14,159,721 +0.20(+2.67%)
Mar 20, 2003 7.357 7.463 7.089 7.442 21,815,688 +0.07(+0.88%)
Mar 19, 2003 7.206 7.415 7.086 7.377 48,859,404 -0.77(-9.44%)
Mar 18, 2003 7.796 8.149 7.787 8.146 11,189,903 +0.24(+2.99%)
Mar 17, 2003 7.412 7.933 7.247 7.909 25,006,768 +0.46(+6.17%)
Mar 14, 2003 8.111 8.163 7.278 7.449 32,540,554 -0.69(-8.44%)
Mar 13, 2003 7.686 8.149 7.611 8.136 18,021,362 +0.55(+7.29%)
Mar 12, 2003 7.514 7.744 7.415 7.583 10,370,225 +0.04(+0.50%)
Mar 11, 2003 7.587 7.700 7.525 7.545 6,907,955 -0.02(-0.32%)
Mar 10, 2003 7.635 7.751 7.545 7.569 10,826,631 -0.13(-1.74%)
Mar 07, 2003 7.861 7.933 7.473 7.703 32,416,070 -0.35(-4.35%)
Mar 06, 2003 8.146 8.166 7.978 8.053 10,313,992 -0.16(-1.92%)
Mar 05, 2003 8.039 8.221 7.943 8.211 12,465,096 +0.18(+2.26%)
Mar 04, 2003 8.287 8.304 7.978 8.029 19,226,458 -0.29(-3.51%)
Mar 03, 2003 8.770 8.815 8.280 8.321 10,085,213 -0.41(-4.72%)
Feb 28, 2003 8.527 8.736 8.269 8.733 15,591,935 +0.22(+2.54%)
Feb 27, 2003 8.317 8.537 8.221 8.516 9,848,857 +0.33(+4.02%)
Feb 26, 2003 8.437 8.564 8.170 8.187 10,005,068 -0.28(-3.32%)
Feb 25, 2003 8.431 8.475 8.153 8.468 9,005,144 -0.08(-0.88%)
Feb 24, 2003 8.534 8.654 8.468 8.544 9,983,793 +0.01(+0.08%)
Feb 21, 2003 8.661 8.712 8.359 8.537 10,355,085 -0.15(-1.74%)
Feb 20, 2003 8.551 8.835 8.527 8.688 10,079,676 +0.14(+1.69%)
Feb 19, 2003 8.575 8.763 8.400 8.544 10,573,080 -0.10(-1.19%)
Feb 18, 2003 8.304 8.784 8.280 8.647 13,528,845 +0.36(+4.35%)
Feb 14, 2003 8.050 8.317 8.012 8.287 10,541,896 +0.25(+3.12%)
Feb 13, 2003 8.084 8.101 7.816 8.036 7,951,012 -0.02(-0.26%)
Feb 12, 2003 8.081 8.321 7.998 8.057 9,483,102 -0.18(-2.13%)
Feb 11, 2003 8.235 8.393 8.108 8.232 12,443,238 +0.06(+0.71%)
Feb 10, 2003 7.971 8.273 7.796 8.173 13,938,024 +0.21(+2.67%)
Feb 07, 2003 7.902 8.022 7.816 7.961 12,162,875 +0.09(+1.13%)
Feb 06, 2003 7.810 8.043 7.768 7.871 11,843,167 +0.05(+0.61%)
Feb 05, 2003 7.950 8.160 7.810 7.823 13,597,333 -0.00(-0.04%)
Feb 04, 2003 7.665 7.878 7.587 7.827 10,320,112 +0.08(+1.06%)
Feb 03, 2003 7.693 7.909 7.535 7.744 14,684,105 +0.16(+2.17%)
Jan 31, 2003 7.285 7.621 6.983 7.580 17,563,512 +0.16(+2.13%)
Jan 30, 2003 7.827 7.810 7.370 7.422 11,614,828 -0.40(-5.13%)
Jan 29, 2003 7.775 7.909 7.583 7.823 13,214,383 +0.00(+0.04%)
Jan 28, 2003 7.710 7.878 7.456 7.820 18,946,970 +0.19(+2.43%)
Jan 27, 2003 7.274 7.768 7.271 7.635 16,079,510 +0.16(+2.16%)
Jan 24, 2003 7.669 7.683 7.092 7.473 25,559,990 -0.28(-3.63%)
Jan 23, 2003 7.549 7.816 7.031 7.755 29,156,334 +0.27(+3.62%)
Jan 22, 2003 7.401 7.590 7.350 7.484 15,233,174 +0.05(+0.74%)
Jan 21, 2003 7.607 7.696 7.405 7.429 11,598,068 -0.11(-1.50%)
Jan 17, 2003 7.720 7.796 7.501 7.542 12,696,206 -0.36(-4.52%)
Jan 16, 2003 8.005 8.009 7.693 7.899 16,270,985 +0.01(+0.17%)
Jan 15, 2003 8.304 8.328 7.799 7.885 27,591,896 -0.40(-4.84%)
Jan 14, 2003 8.595 8.671 8.218 8.287 23,991,762 -0.30(-3.44%)
Jan 13, 2003 9.206 9.288 8.516 8.582 28,550,144 -0.59(-6.47%)
Jan 10, 2003 8.993 9.405 8.925 9.175 12,183,275 -0.01(-0.15%)
Jan 09, 2003 9.038 9.415 8.993 9.189 12,456,644 +0.24(+2.64%)
Jan 08, 2003 9.179 9.227 8.825 8.952 13,848,261 -0.29(-3.12%)
Jan 07, 2003 9.463 9.587 9.192 9.240 13,257,807 -0.20(-2.11%)
Jan 06, 2003 8.818 9.470 8.818 9.439 15,378,602 +0.64(+7.25%)
Jan 03, 2003 8.695 8.853 8.510 8.801 9,248,203 +0.13(+1.54%)
Jan 02, 2003 8.534 8.712 8.136 8.667 19,455,820 +0.28(+3.31%)
Dec 31, 2002 8.578 8.726 8.369 8.389 8,416,147 -0.19(-2.16%)
Dec 30, 2002 8.767 8.959 8.513 8.575 7,073,784 -0.18(-2.04%)
Dec 27, 2002 8.794 9.083 8.709 8.753 7,759,246 -0.21(-2.30%)
Dec 26, 2002 9.021 9.299 8.911 8.959 5,865,482 -0.01(-0.11%)
Dec 24, 2002 9.072 9.155 8.956 8.969 2,689,098 -0.11(-1.17%)
Dec 23, 2002 8.897 9.086 8.736 9.076 6,464,678 +0.22(+2.48%)
Dec 20, 2002 8.962 9.045 8.736 8.856 9,234,797 +0.04(+0.43%)
Dec 19, 2002 8.715 9.158 8.647 8.818 13,746,840 +0.08(+0.94%)
Dec 18, 2002 8.990 9.000 8.633 8.736 13,288,700 -0.36(-4.00%)
Dec 17, 2002 9.007 9.347 8.901 9.100 10,533,445 +0.07(+0.80%)
Dec 16, 2002 8.595 9.048 8.407 9.028 9,184,670 +0.54(+6.30%)
Dec 13, 2002 8.712 8.712 8.396 8.492 10,124,266 -0.34(-3.81%)
Dec 12, 2002 9.096 9.165 8.592 8.829 15,300,788 -0.15(-1.68%)
Dec 11, 2002 8.691 9.110 8.455 8.980 12,428,666 +0.22(+2.51%)
Dec 10, 2002 8.434 8.835 8.372 8.760 14,456,492 +0.50(+6.02%)
Dec 09, 2002 8.671 8.722 8.256 8.262 9,463,576 -0.56(-6.30%)
Dec 06, 2002 8.448 8.866 8.235 8.818 13,511,067 +0.16(+1.86%)
Dec 05, 2002 9.172 9.196 8.623 8.657 13,698,170 -0.25(-2.85%)
Dec 04, 2002 9.388 9.405 8.630 8.911 21,610,130 -0.77(-7.91%)
Dec 03, 2002 10.02 10.02 9.604 9.676 9,465,324 -0.37(-3.72%)
Dec 02, 2002 10.22 10.31 9.779 10.05 10,142,335 +0.18(+1.84%)
Nov 29, 2002 10.08 10.16 9.834 9.868 4,343,884 -0.07(-0.72%)
Nov 27, 2002 9.662 10.02 9.597 9.940 11,036,175 +0.52(+5.54%)
Nov 26, 2002 9.796 9.796 9.371 9.419 13,331,833 -0.40(-4.12%)
Nov 25, 2002 9.608 10.06 9.590 9.824 9,957,855 +0.09(+0.95%)
Nov 22, 2002 9.916 9.968 9.645 9.731 10,448,636 -0.29(-2.88%)
Nov 21, 2002 9.553 10.26 9.522 10.02 17,056,994 +0.51(+5.38%)
Nov 20, 2002 8.863 9.628 8.849 9.508 15,693,355 +0.67(+7.57%)
Nov 19, 2002 8.990 9.127 8.733 8.839 11,532,786 -0.18(-2.02%)
Nov 18, 2002 8.983 9.254 8.908 9.021 11,661,893 +0.07(+0.73%)
Nov 15, 2002 8.798 8.983 8.616 8.956 10,140,586 +0.08(+0.85%)
Nov 14, 2002 8.688 8.973 8.620 8.880 11,387,650 +0.34(+3.94%)
Nov 13, 2002 8.544 8.818 8.311 8.544 12,164,623 -0.04(-0.48%)
Nov 12, 2002 8.451 8.767 8.448 8.585 8,688,351 +0.18(+2.16%)
Nov 11, 2002 9.076 9.076 8.341 8.403 10,632,242 -0.70(-7.65%)
Nov 08, 2002 8.873 9.264 8.685 9.100 11,290,018 +0.26(+2.95%)
Nov 07, 2002 9.158 9.179 8.746 8.839 13,076,242 -0.50(-5.40%)
Nov 06, 2002 9.299 9.364 8.935 9.343 14,363,815 +0.15(+1.68%)
Nov 05, 2002 8.945 9.203 8.829 9.189 15,133,503 +0.13(+1.48%)
Nov 04, 2002 9.196 9.415 8.942 9.055 15,745,814 +0.14(+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.