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 (%)
Mar 31, 2010 9.805 9.909 9.760 9.788 13,335,683 -0.09(-0.95%)
Mar 30, 2010 9.906 9.989 9.824 9.881 7,643,499 -0.05(-0.46%)
Mar 29, 2010 9.906 9.996 9.895 9.927 3,948,352 +0.05(+0.46%)
Mar 26, 2010 9.951 10.02 9.819 9.881 4,884,419 -0.02(-0.25%)
Mar 25, 2010 10.000 10.06 9.906 9.906 6,096,163 -0.02(-0.21%)
Mar 24, 2010 10.01 10.05 9.906 9.927 6,381,342 -0.18(-1.75%)
Mar 23, 2010 10.04 10.12 9.996 10.10 6,419,130 +0.10(+0.97%)
Mar 22, 2010 9.805 10.04 9.801 10.01 7,391,898 +0.19(+1.91%)
Mar 19, 2010 9.972 9.972 9.767 9.819 10,344,573 -0.08(-0.77%)
Mar 18, 2010 9.923 9.934 9.798 9.895 6,204,946 -0.05(-0.49%)
Mar 17, 2010 9.847 9.993 9.847 9.944 9,132,148 +0.09(+0.92%)
Mar 16, 2010 9.854 9.951 9.666 9.854 13,139,967 +0.18(+1.83%)
Mar 15, 2010 9.697 9.819 9.638 9.676 10,316,443 -0.14(-1.38%)
Mar 12, 2010 9.558 9.822 9.523 9.812 15,401,159 +0.25(+2.62%)
Mar 11, 2010 9.454 9.589 9.329 9.562 11,664,185 +0.08(+0.84%)
Mar 10, 2010 9.350 9.499 9.339 9.482 7,228,702 +0.13(+1.34%)
Mar 09, 2010 9.374 9.402 9.304 9.357 5,118,001 -0.06(-0.63%)
Mar 08, 2010 9.457 9.471 9.391 9.416 3,066,332 -0.06(-0.62%)
Mar 05, 2010 9.433 9.534 9.336 9.475 5,822,914 +0.09(+0.96%)
Mar 04, 2010 9.437 9.454 9.273 9.384 8,779,451 -0.00(-0.04%)
Mar 03, 2010 9.541 9.558 9.357 9.388 5,254,111 -0.10(-1.03%)
Mar 02, 2010 9.478 9.596 9.442 9.485 8,357,139 -0.07(-0.73%)
Mar 01, 2010 9.482 9.569 9.416 9.555 4,899,021 +0.15(+1.59%)
Feb 26, 2010 9.402 9.478 9.297 9.405 5,316,188 -0.02(-0.22%)
Feb 25, 2010 9.377 9.440 9.235 9.426 6,535,418 -0.06(-0.62%)
Feb 24, 2010 9.416 9.565 9.416 9.485 5,014,620 +0.14(+1.53%)
Feb 23, 2010 9.391 9.447 9.280 9.343 9,410,143 -0.07(-0.74%)
Feb 22, 2010 9.589 9.589 9.398 9.412 6,608,358 -0.11(-1.20%)
Feb 19, 2010 9.513 9.572 9.412 9.527 4,883,027 +0.05(+0.51%)
Feb 18, 2010 9.409 9.492 9.343 9.478 7,701,887 +0.07(+0.78%)
Feb 17, 2010 9.503 9.510 9.270 9.405 11,000,098 -0.05(-0.51%)
Feb 16, 2010 9.423 9.470 9.374 9.454 8,089,337 +0.11(+1.16%)
Feb 12, 2010 9.246 9.346 9.346 9.346 7,846,624 +0.01(+0.15%)
Feb 11, 2010 9.126 9.353 9.051 9.332 8,997,600 +0.18(+1.99%)
Feb 10, 2010 9.061 9.184 8.996 9.150 7,147,246 +0.09(+0.95%)
Feb 09, 2010 9.140 9.157 8.927 9.064 10,085,813 +0.04(+0.49%)
Feb 08, 2010 9.071 9.171 8.924 9.020 6,893,693 +0.00(+0.00%)
Feb 05, 2010 8.896 9.051 8.821 9.020 10,965,570 +0.11(+1.27%)
Feb 04, 2010 9.130 9.133 8.766 8.906 16,244,299 -0.33(-3.60%)
Feb 03, 2010 9.076 9.260 8.948 9.239 12,926,215 +0.12(+1.36%)
Feb 02, 2010 9.130 9.160 9.003 9.116 9,974,365 +0.02(+0.19%)
Feb 01, 2010 8.924 9.123 8.855 9.099 9,301,541 +0.24(+2.71%)
Jan 29, 2010 9.061 9.250 8.845 8.858 11,193,046 -0.20(-2.20%)
Jan 28, 2010 9.130 9.164 8.852 9.058 15,058,495 -0.09(-0.94%)
Jan 27, 2010 9.027 9.171 8.979 9.143 8,872,455 +0.07(+0.79%)
Jan 26, 2010 9.044 9.178 8.985 9.071 9,921,958 -0.00(-0.04%)
Jan 25, 2010 9.023 9.136 9.016 9.075 11,372,157 +0.08(+0.88%)
Jan 22, 2010 9.346 9.346 8.982 8.996 12,934,338 -0.35(-3.75%)
Jan 21, 2010 9.449 9.589 9.298 9.346 10,666,043 -0.09(-0.98%)
Jan 20, 2010 9.435 9.528 9.291 9.438 11,707,644 -0.09(-0.94%)
Jan 19, 2010 9.414 9.559 9.414 9.528 4,427,607 +0.13(+1.35%)
Jan 15, 2010 9.538 9.401 9.401 9.401 6,802,389 -0.22(-2.28%)
Jan 14, 2010 9.648 9.665 9.511 9.620 6,580,923 -0.07(-0.71%)
Jan 13, 2010 9.651 9.706 9.480 9.689 5,876,093 +0.08(+0.86%)
Jan 12, 2010 9.730 9.795 9.521 9.607 6,801,766 -0.16(-1.65%)
Jan 11, 2010 9.778 9.806 9.672 9.768 6,540,273 -0.01(-0.14%)
Jan 08, 2010 9.713 9.819 9.638 9.782 5,973,137 +0.06(+0.60%)
Jan 07, 2010 9.847 9.847 9.651 9.723 5,210,583 -0.05(-0.53%)
Jan 06, 2010 9.850 9.926 9.758 9.775 8,110,894 -0.08(-0.84%)
Jan 05, 2010 10.03 10.06 9.826 9.857 22,712,926 -0.16(-1.58%)
Jan 04, 2010 10.11 10.12 9.988 10.02 4,424,749 +0.04(+0.45%)
Dec 31, 2009 10.12 9.970 9.970 9.970 3,898,109 -0.13(-1.32%)
Dec 30, 2009 9.950 10.11 9.943 10.10 4,234,832 +0.14(+1.45%)
Dec 29, 2009 9.988 10.03 9.902 9.960 3,628,350 -0.04(-0.41%)
Dec 28, 2009 10.08 10.08 9.953 10.00 3,078,306 -0.04(-0.38%)
Dec 24, 2009 10.02 10.06 9.988 10.04 1,774,401 +0.06(+0.58%)
Dec 23, 2009 9.984 10.02 9.929 9.981 3,918,210 +0.04(+0.41%)
Dec 22, 2009 9.940 10.02 9.909 9.940 8,109,822 +0.04(+0.42%)
Dec 21, 2009 9.792 9.909 9.782 9.898 7,837,648 +0.14(+1.48%)
Dec 18, 2009 9.823 9.833 9.648 9.754 13,957,022 +0.00(+0.04%)
Dec 17, 2009 9.854 9.909 9.751 9.751 7,822,272 -0.14(-1.39%)
Dec 16, 2009 9.843 10.09 9.837 9.888 9,996,890 +0.10(+1.05%)
Dec 15, 2009 9.816 9.970 9.765 9.785 9,353,703 -0.06(-0.59%)
Dec 14, 2009 9.850 9.895 9.734 9.843 5,438,269 +0.15(+1.52%)
Dec 11, 2009 9.768 9.778 9.612 9.696 6,969,070 -0.02(-0.21%)
Dec 10, 2009 9.617 9.833 9.617 9.716 9,614,517 +0.11(+1.11%)
Dec 09, 2009 9.552 9.634 9.469 9.610 8,127,997 +0.07(+0.68%)
Dec 08, 2009 9.524 9.610 9.370 9.545 6,216,513 +0.01(+0.14%)
Dec 07, 2009 9.562 9.624 9.466 9.531 6,000,877 +0.00(+0.00%)
Dec 04, 2009 9.583 9.662 9.387 9.531 8,237,764 +0.03(+0.36%)
Dec 03, 2009 9.353 9.538 9.321 9.497 11,185,754 +0.17(+1.84%)
Dec 02, 2009 9.253 9.352 9.226 9.325 9,664,792 +0.12(+1.27%)
Dec 01, 2009 9.051 9.219 9.003 9.209 12,718,516 +0.20(+2.25%)
Nov 30, 2009 8.900 9.009 8.862 9.006 6,665,400 +0.07(+0.73%)
Nov 27, 2009 8.862 9.009 8.845 8.941 2,794,305 -0.12(-1.36%)
Nov 25, 2009 9.116 9.116 9.023 9.064 5,586,764 -0.02(-0.23%)
Nov 24, 2009 8.889 9.099 8.876 9.085 10,346,348 +0.21(+2.36%)
Nov 23, 2009 8.869 8.972 8.824 8.876 7,180,924 +0.11(+1.29%)
Nov 20, 2009 8.755 8.796 8.704 8.762 5,873,573 -0.05(-0.62%)
Nov 19, 2009 8.955 8.965 8.673 8.817 11,568,712 -0.37(-4.03%)
Nov 18, 2009 9.277 9.294 9.171 9.188 5,838,426 -0.12(-1.25%)
Nov 17, 2009 9.229 9.315 9.147 9.305 6,437,402 +0.08(+0.82%)
Nov 16, 2009 9.157 9.311 9.130 9.229 7,703,112 +0.04(+0.49%)
Nov 13, 2009 9.126 9.233 9.068 9.184 7,031,116 +0.09(+0.98%)
Nov 12, 2009 9.147 9.267 9.085 9.095 8,211,670 -0.07(-0.79%)
Nov 11, 2009 9.115 9.239 9.095 9.167 7,698,322 +0.17(+1.87%)
Nov 10, 2009 8.965 9.027 8.831 8.999 8,994,881 +0.05(+0.54%)
Nov 09, 2009 8.848 8.989 8.824 8.951 7,813,351 +0.17(+1.91%)
Nov 06, 2009 8.625 8.876 8.625 8.783 6,976,287 +0.08(+0.87%)
Nov 05, 2009 8.845 8.862 8.502 8.707 23,509,826 +0.33(+3.93%)
Nov 04, 2009 8.326 8.460 8.296 8.378 12,008,045 +0.09(+1.08%)
Nov 03, 2009 8.234 8.330 8.083 8.289 13,163,184 +0.02(+0.25%)
Nov 02, 2009 8.210 8.350 8.134 8.268 9,436,534 +0.04(+0.54%)
Oct 30, 2009 8.467 8.488 8.186 8.223 19,149,774 -0.31(-3.66%)
Oct 29, 2009 8.460 8.553 8.402 8.536 7,748,139 +0.18(+2.09%)
Oct 28, 2009 8.526 8.591 8.347 8.361 8,017,836 -0.14(-1.66%)
Oct 27, 2009 8.598 8.670 8.450 8.502 7,508,862 -0.10(-1.12%)
Oct 26, 2009 8.687 8.807 8.532 8.598 7,791,787 -0.08(-0.95%)
Oct 23, 2009 8.707 8.858 8.642 8.680 6,654,436 -0.19(-2.09%)
Oct 22, 2009 8.804 8.872 8.694 8.865 7,977,396 +0.04(+0.51%)
Oct 21, 2009 8.958 9.099 8.797 8.821 10,619,241 -0.18(-2.02%)
Oct 20, 2009 8.951 9.112 8.948 9.003 9,111,912 -0.07(-0.76%)
Oct 19, 2009 8.999 9.123 8.906 9.071 7,433,277 +0.11(+1.26%)
Oct 16, 2009 9.023 9.037 8.814 8.958 10,190,983 -0.12(-1.29%)
Oct 15, 2009 9.222 9.263 9.009 9.075 10,298,110 -0.21(-2.22%)
Oct 14, 2009 9.178 9.287 9.160 9.281 14,348,779 +0.32(+3.56%)
Oct 13, 2009 9.064 9.095 8.944 8.961 8,105,274 -0.08(-0.91%)
Oct 12, 2009 9.088 9.123 8.968 9.044 6,395,289 +0.07(+0.73%)
Oct 09, 2009 8.762 8.994 8.711 8.979 7,601,890 +0.22(+2.47%)
Oct 08, 2009 8.797 8.834 8.659 8.762 15,160,048 -0.01(-0.08%)
Oct 07, 2009 8.687 8.810 8.659 8.769 9,122,611 +0.02(+0.24%)
Oct 06, 2009 8.701 8.845 8.677 8.749 8,610,484 +0.07(+0.75%)
Oct 05, 2009 8.642 8.721 8.491 8.683 7,368,779 +0.10(+1.20%)
Oct 02, 2009 8.649 8.718 8.505 8.580 11,809,271 -0.08(-0.95%)
Oct 01, 2009 9.054 9.088 8.659 8.663 9,259,935 -0.43(-4.75%)
Sep 30, 2009 9.054 9.188 8.855 9.095 8,372,670 +0.06(+0.68%)
Sep 29, 2009 9.130 9.260 9.018 9.033 10,199,621 -0.16(-1.72%)
Sep 28, 2009 9.068 9.243 9.016 9.191 4,893,536 +0.17(+1.86%)
Sep 25, 2009 9.044 9.075 8.889 9.023 11,729,251 +0.02(+0.19%)
Sep 24, 2009 9.466 9.493 8.989 9.006 17,217,564 -0.43(-4.51%)
Sep 23, 2009 9.435 9.648 9.425 9.432 9,490,963 -0.01(-0.07%)
Sep 22, 2009 9.404 9.473 9.322 9.438 5,740,812 +0.11(+1.18%)
Sep 21, 2009 9.329 9.408 9.253 9.329 6,077,741 +0.02(+0.26%)
Sep 18, 2009 9.332 9.380 9.236 9.305 6,913,482 +0.03(+0.30%)
Sep 17, 2009 9.411 9.438 9.257 9.277 7,326,669 -0.13(-1.35%)
Sep 16, 2009 9.411 9.459 9.270 9.404 17,628,452 -0.03(-0.29%)
Sep 15, 2009 9.336 9.497 9.336 9.432 6,273,873 +0.04(+0.40%)
Sep 14, 2009 9.397 9.445 9.322 9.394 6,065,402 -0.02(-0.26%)
Sep 11, 2009 9.593 9.596 9.377 9.418 6,153,238 -0.18(-1.89%)
Sep 10, 2009 9.428 9.627 9.404 9.600 7,736,557 +0.12(+1.30%)
Sep 09, 2009 9.397 9.555 9.178 9.476 17,508,674 +0.18(+1.96%)
Sep 08, 2009 9.212 9.318 9.205 9.294 12,797,914 +0.12(+1.35%)
Sep 04, 2009 9.006 9.171 8.982 9.171 5,270,312 +0.16(+1.83%)
Sep 03, 2009 8.824 9.020 8.766 9.006 9,076,209 +0.21(+2.38%)
Sep 02, 2009 8.745 8.913 8.745 8.797 5,774,318 -0.06(-0.66%)
Sep 01, 2009 9.095 9.222 8.841 8.855 8,923,387 -0.26(-2.82%)
Aug 31, 2009 9.164 9.198 9.017 9.112 5,528,958 -0.11(-1.15%)
Aug 28, 2009 9.150 9.363 9.126 9.219 7,633,436 +0.15(+1.67%)
Aug 27, 2009 9.099 9.099 8.920 9.068 7,122,786 -0.01(-0.11%)
Aug 26, 2009 8.996 9.099 8.968 9.078 9,412,844 +0.07(+0.80%)
Aug 25, 2009 9.092 9.126 8.975 9.006 6,777,842 -0.06(-0.64%)
Aug 24, 2009 9.167 9.239 9.027 9.064 7,160,686 -0.11(-1.20%)
Aug 21, 2009 9.209 9.233 9.051 9.174 10,779,408 +0.05(+0.56%)
Aug 20, 2009 9.112 9.178 9.064 9.123 6,886,359 -0.00(-0.04%)
Aug 19, 2009 8.965 9.140 8.927 9.126 7,986,897 +0.01(+0.11%)
Aug 18, 2009 9.058 9.147 8.985 9.116 9,026,386 +0.04(+0.49%)
Aug 17, 2009 9.202 9.202 9.062 9.071 7,384,498 -0.21(-2.22%)
Aug 14, 2009 9.363 9.363 9.198 9.277 8,292,610 -0.13(-1.39%)
Aug 13, 2009 9.222 9.425 9.112 9.408 13,336,357 +0.21(+2.24%)
Aug 12, 2009 9.064 9.325 9.037 9.202 11,359,713 +0.17(+1.90%)
Aug 11, 2009 9.078 9.219 9.008 9.030 6,724,025 -0.10(-1.13%)
Aug 10, 2009 9.006 9.160 8.972 9.133 8,507,366 +0.06(+0.68%)
Aug 07, 2009 9.023 9.140 8.886 9.071 17,530,562 -0.10(-1.09%)
Aug 06, 2009 9.401 9.497 9.130 9.171 10,731,602 -0.24(-2.55%)
Aug 05, 2009 9.377 9.442 9.233 9.411 10,561,899 +0.08(+0.88%)
Aug 04, 2009 9.318 9.404 9.263 9.329 6,724,561 -0.02(-0.26%)
Aug 03, 2009 9.308 9.390 9.219 9.353 9,743,940 +0.11(+1.19%)
Jul 31, 2009 9.246 9.298 9.150 9.243 7,499,198 -0.01(-0.07%)
Jul 30, 2009 9.370 9.511 9.215 9.250 10,266,695 -0.02(-0.22%)
Jul 29, 2009 9.267 9.311 9.130 9.270 9,389,468 -0.02(-0.22%)
Jul 28, 2009 9.219 9.387 9.181 9.291 11,143,125 +0.00(+0.04%)
Jul 27, 2009 9.287 9.315 9.133 9.287 7,323,528 +0.01(+0.11%)
Jul 24, 2009 9.198 9.284 9.016 9.277 14,101,411 +0.05(+0.56%)
Jul 23, 2009 9.068 9.291 8.948 9.226 11,185,765 +0.14(+1.55%)
Jul 22, 2009 8.893 9.171 8.855 9.085 11,347,878 +0.20(+2.28%)
Jul 21, 2009 8.992 9.003 8.714 8.882 13,194,750 -0.06(-0.69%)
Jul 20, 2009 8.855 8.965 8.773 8.944 12,661,995 +0.12(+1.40%)
Jul 17, 2009 8.550 8.852 8.550 8.821 14,111,894 +0.24(+2.84%)
Jul 16, 2009 8.409 8.618 8.296 8.577 10,060,074 +0.20(+2.38%)
Jul 15, 2009 8.206 8.450 8.206 8.378 10,604,271 +0.26(+3.21%)
Jul 14, 2009 7.945 8.199 7.860 8.117 15,479,376 +0.18(+2.25%)
Jul 13, 2009 7.781 7.945 7.637 7.939 9,411,629 +0.14(+1.76%)
Jul 10, 2009 7.619 7.825 7.609 7.801 11,612,046 +0.12(+1.56%)
Jul 09, 2009 7.482 7.733 7.482 7.681 12,296,748 +0.19(+2.47%)
Jul 08, 2009 7.558 7.558 7.372 7.496 8,051,850 -0.02(-0.23%)
Jul 07, 2009 7.767 7.870 7.492 7.513 12,138,729 -0.25(-3.23%)
Jul 06, 2009 7.788 7.863 7.609 7.764 8,544,001 -0.07(-0.83%)
Jul 02, 2009 7.726 7.860 7.619 7.829 11,616,428 +0.02(+0.22%)
Jul 01, 2009 7.695 7.990 7.657 7.812 7,866,676 +0.07(+0.93%)
Jun 30, 2009 7.726 7.904 7.623 7.740 9,422,246 -0.01(-0.09%)
Jun 29, 2009 7.671 7.777 7.626 7.746 8,914,329 +0.05(+0.71%)
Jun 26, 2009 7.575 7.764 7.551 7.692 9,695,924 +0.05(+0.63%)
Jun 25, 2009 7.568 7.650 7.410 7.643 8,819,139 +0.17(+2.25%)
Jun 24, 2009 7.369 7.554 7.352 7.475 12,720,407 +0.13(+1.78%)
Jun 23, 2009 7.413 7.434 7.273 7.345 10,945,247 -0.08(-1.06%)
Jun 22, 2009 7.623 7.719 7.424 7.424 10,443,283 -0.29(-3.74%)
Jun 19, 2009 7.750 7.815 7.640 7.712 11,784,473 +0.05(+0.72%)
Jun 18, 2009 7.812 7.812 7.623 7.657 7,686,032 -0.10(-1.24%)
Jun 17, 2009 7.688 7.849 7.592 7.753 9,191,882 +0.10(+1.30%)
Jun 16, 2009 7.794 7.819 7.606 7.654 9,736,460 -0.08(-1.02%)
Jun 15, 2009 7.657 7.750 7.565 7.733 8,835,126 -0.08(-0.97%)
Jun 12, 2009 7.894 7.911 7.688 7.808 8,872,026 -0.14(-1.73%)
Jun 11, 2009 7.997 8.066 7.887 7.945 11,243,501 -0.02(-0.22%)
Jun 10, 2009 7.997 7.997 7.764 7.963 12,709,312 +0.04(+0.56%)
Jun 09, 2009 7.722 7.997 7.681 7.918 19,772,454 +0.45(+5.97%)
Jun 08, 2009 7.369 7.515 7.311 7.472 9,186,530 +0.01(+0.14%)
Jun 05, 2009 7.709 7.709 7.379 7.462 22,593,466 -0.13(-1.76%)
Jun 04, 2009 7.482 7.650 7.444 7.595 11,134,396 +0.10(+1.28%)
Jun 03, 2009 7.516 7.585 7.431 7.499 9,660,375 -0.07(-0.91%)
Jun 02, 2009 7.695 7.760 7.537 7.568 9,967,751 -0.19(-2.39%)
Jun 01, 2009 7.472 7.782 7.465 7.753 13,507,528 +0.35(+4.73%)
May 29, 2009 7.386 7.434 7.249 7.403 10,382,520 +0.00(+0.00%)
May 28, 2009 7.438 7.448 7.228 7.403 14,216,825 +0.03(+0.37%)
May 27, 2009 7.530 7.616 7.372 7.376 18,018,022 -0.04(-0.51%)
May 26, 2009 7.160 7.496 7.139 7.413 12,805,490 +0.20(+2.81%)
May 22, 2009 7.043 7.304 6.950 7.211 15,517,699 +0.17(+2.44%)
May 21, 2009 7.170 7.218 6.964 7.039 9,029,422 -0.19(-2.57%)
May 20, 2009 7.274 7.530 7.197 7.225 15,870,251 +0.12(+1.64%)
May 19, 2009 7.149 7.221 6.933 7.108 15,169,488 +0.00(+0.00%)
May 18, 2009 6.964 7.111 6.957 7.108 10,228,265 +0.19(+2.73%)
May 15, 2009 6.847 6.978 6.748 6.919 13,030,143 +0.07(+1.00%)
May 14, 2009 6.816 6.950 6.796 6.851 16,846,218 +0.06(+0.91%)
May 13, 2009 6.930 6.960 6.761 6.789 14,321,298 -0.17(-2.47%)
May 12, 2009 7.311 7.311 6.871 6.960 22,262,000 -0.26(-3.61%)
May 11, 2009 7.266 7.438 7.190 7.221 16,790,530 -0.16(-2.18%)
May 08, 2009 7.678 7.678 7.218 7.383 27,339,040 -0.40(-5.12%)
May 07, 2009 7.994 8.059 7.616 7.781 18,149,548 -0.23(-2.91%)
May 06, 2009 7.935 8.079 7.815 8.014 14,306,330 +0.11(+1.35%)
May 05, 2009 8.131 8.151 7.805 7.908 19,301,674 -0.28(-3.42%)
May 04, 2009 8.234 8.265 7.846 8.187 15,472,311 +0.35(+4.44%)
May 01, 2009 7.897 7.970 7.678 7.839 11,134,911 -0.05(-0.70%)
Apr 30, 2009 7.685 7.990 7.654 7.894 14,918,374 +0.20(+2.63%)
Apr 29, 2009 7.650 7.819 7.585 7.692 14,202,866 +0.12(+1.59%)
Apr 28, 2009 7.496 7.642 7.393 7.571 10,843,137 -0.00(-0.05%)
Apr 27, 2009 7.585 7.722 7.503 7.575 8,938,014 -0.06(-0.81%)
Apr 24, 2009 7.616 7.692 7.444 7.637 10,684,057 +0.05(+0.68%)
Apr 23, 2009 7.561 7.650 7.400 7.585 12,437,846 -0.08(-1.03%)
Apr 22, 2009 7.647 7.849 7.441 7.664 13,953,621 +0.02(+0.22%)
Apr 21, 2009 7.633 7.784 7.468 7.647 13,472,384 +0.03(+0.41%)
Apr 20, 2009 7.805 7.887 7.592 7.616 8,002,904 -0.32(-3.98%)
Apr 17, 2009 7.867 7.973 7.777 7.932 9,026,512 +0.02(+0.22%)
Apr 16, 2009 7.760 7.939 7.722 7.915 13,223,994 +0.26(+3.41%)
Apr 15, 2009 7.626 7.674 7.489 7.654 13,729,166 -0.02(-0.27%)
Apr 14, 2009 7.667 7.877 7.558 7.674 15,874,338 -0.08(-1.02%)
Apr 13, 2009 7.812 7.928 7.582 7.753 12,268,000 -0.19(-2.38%)
Apr 09, 2009 7.812 8.090 7.777 7.942 13,229,087 +0.19(+2.43%)
Apr 08, 2009 7.640 7.777 7.571 7.753 8,352,510 +0.20(+2.64%)
Apr 07, 2009 7.647 7.779 7.489 7.554 8,750,019 -0.21(-2.74%)
Apr 06, 2009 7.767 7.819 7.602 7.767 9,108,815 -0.12(-1.48%)
Apr 03, 2009 7.688 7.884 7.585 7.884 11,292,642 +0.25(+3.24%)
Apr 02, 2009 7.455 7.716 7.455 7.637 14,121,640 +0.23(+3.06%)
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.