Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

95.78 -0.68 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jan 02, 2004 11.63 11.71 11.49 11.54 8,322,999 +0.09(+0.75%)
Dec 31, 2003 11.46 11.62 11.36 11.45 4,222,976 -0.05(-0.42%)
Dec 30, 2003 11.55 11.57 11.34 11.50 4,116,583 -0.00(-0.03%)
Dec 29, 2003 11.22 11.58 11.16 11.50 5,467,606 +0.42(+3.78%)
Dec 26, 2003 11.18 11.24 11.03 11.09 1,610,753 +0.36(+3.36%)
Dec 24, 2003 11.20 11.24 10.64 10.73 1,680,857 -0.51(-4.55%)
Dec 23, 2003 11.22 11.30 11.01 11.24 5,034,406 +0.03(+0.24%)
Dec 22, 2003 11.22 11.26 11.04 11.21 3,062,884 -0.08(-0.73%)
Dec 19, 2003 11.06 11.32 11.02 11.29 8,615,932 +0.10(+0.92%)
Dec 18, 2003 10.84 11.24 10.74 11.19 7,416,198 +0.58(+5.47%)
Dec 17, 2003 10.64 10.94 10.33 10.61 7,223,725 -0.11(-0.99%)
Dec 16, 2003 10.92 10.94 10.36 10.72 8,240,243 -0.20(-1.85%)
Dec 15, 2003 11.53 11.66 10.85 10.92 8,395,271 -0.29(-2.57%)
Dec 12, 2003 11.02 11.25 10.81 11.21 7,857,644 +0.20(+1.84%)
Dec 11, 2003 10.86 11.12 10.74 11.00 9,100,057 +0.11(+1.04%)
Dec 10, 2003 10.30 11.01 10.30 10.89 11,650,806 +0.32(+2.99%)
Dec 09, 2003 11.17 11.21 10.51 10.57 10,019,546 -0.48(-4.35%)
Dec 08, 2003 11.15 11.35 10.87 11.05 9,829,973 -0.08(-0.71%)
Dec 05, 2003 11.84 11.69 11.03 11.13 17,540,428 -0.71(-5.97%)
Dec 04, 2003 12.15 12.32 11.39 11.84 11,141,528 -0.40(-3.25%)
Dec 03, 2003 12.44 12.52 12.21 12.24 16,690,561 -0.13(-1.03%)
Dec 02, 2003 12.01 12.53 12.01 12.37 11,417,053 +0.33(+2.71%)
Dec 01, 2003 11.92 12.11 11.77 12.04 7,494,740 +0.21(+1.74%)
Nov 28, 2003 11.72 11.84 11.66 11.83 1,283,398 +0.08(+0.64%)
Nov 26, 2003 11.91 11.96 11.59 11.76 5,100,093 -0.03(-0.23%)
Nov 25, 2003 11.58 11.92 11.52 11.79 8,257,716 +0.26(+2.23%)
Nov 24, 2003 11.29 11.61 11.15 11.53 9,407,547 +0.39(+3.54%)
Nov 21, 2003 11.15 11.31 11.06 11.13 7,254,038 -0.01(-0.12%)
Nov 20, 2003 10.98 11.57 10.98 11.15 11,458,251 -0.11(-0.98%)
Nov 19, 2003 11.00 11.29 10.85 11.26 13,706,449 +0.30(+2.69%)
Nov 18, 2003 11.33 11.43 10.93 10.96 10,404,031 -0.24(-2.14%)
Nov 17, 2003 11.17 11.46 10.94 11.20 7,658,854 -0.01(-0.06%)
Nov 14, 2003 11.70 11.80 11.14 11.21 8,792,345 -0.49(-4.22%)
Nov 13, 2003 11.81 12.19 11.52 11.70 10,566,703 -0.25(-2.10%)
Nov 12, 2003 11.37 11.98 11.32 11.95 8,770,304 +0.64(+5.67%)
Nov 11, 2003 11.33 11.45 11.17 11.31 12,237,360 -0.03(-0.27%)
Nov 10, 2003 11.83 11.84 11.30 11.34 11,998,987 -0.47(-3.98%)
Nov 07, 2003 11.99 12.00 11.75 11.81 7,675,377 -0.13(-1.06%)
Nov 06, 2003 11.69 11.96 11.53 11.94 9,333,477 +0.25(+2.14%)
Nov 05, 2003 11.60 11.72 11.47 11.69 10,964,346 +0.08(+0.65%)
Nov 04, 2003 11.12 11.77 11.12 11.61 10,812,754 +0.02(+0.15%)
Nov 03, 2003 11.29 11.68 11.27 11.60 6,968,584 +0.34(+3.05%)
Oct 31, 2003 11.13 11.37 10.97 11.25 9,705,448 +0.18(+1.61%)
Oct 30, 2003 11.20 11.41 10.98 11.08 12,744,444 -0.13(-1.13%)
Oct 29, 2003 10.83 11.53 10.75 11.20 18,909,462 +0.32(+2.90%)
Oct 28, 2003 9.847 10.89 9.799 10.89 30,418,702 +1.21(+12.48%)
Oct 27, 2003 9.610 9.692 9.360 9.679 8,952,920 +0.28(+2.96%)
Oct 24, 2003 9.356 9.480 9.246 9.401 8,826,178 -0.05(-0.58%)
Oct 23, 2003 9.287 9.603 9.277 9.456 8,389,429 -0.01(-0.07%)
Oct 22, 2003 9.569 9.720 9.377 9.463 7,818,945 -0.23(-2.41%)
Oct 21, 2003 9.346 9.741 9.315 9.696 7,318,755 +0.42(+4.51%)
Oct 20, 2003 9.277 9.421 9.198 9.277 8,649,684 +0.00(+0.04%)
Oct 17, 2003 9.552 9.768 9.253 9.274 11,631,832 -0.09(-0.95%)
Oct 16, 2003 9.263 9.387 9.171 9.363 3,201,292 +0.10(+1.07%)
Oct 15, 2003 9.833 9.833 9.160 9.263 6,302,872 -0.24(-2.49%)
Oct 14, 2003 9.404 9.504 9.239 9.500 3,788,671 +0.11(+1.21%)
Oct 13, 2003 9.243 9.442 9.154 9.387 7,244,866 +0.17(+1.82%)
Oct 10, 2003 8.965 9.291 8.944 9.219 10,043,047 +0.25(+2.75%)
Oct 09, 2003 9.058 9.095 8.876 8.972 5,771,550 +0.04(+0.46%)
Oct 08, 2003 9.105 9.116 8.848 8.931 4,707,637 -0.11(-1.18%)
Oct 07, 2003 8.814 9.143 8.783 9.037 6,678,817 +0.22(+2.49%)
Oct 06, 2003 8.804 8.862 8.707 8.817 4,959,634 +0.01(+0.12%)
Oct 03, 2003 8.769 8.920 8.701 8.807 11,130,421 +0.29(+3.38%)
Oct 02, 2003 8.464 8.618 8.354 8.519 4,761,090 +0.09(+1.06%)
Oct 01, 2003 8.371 8.526 8.241 8.429 5,372,617 +0.21(+2.50%)
Sep 30, 2003 8.399 8.443 8.169 8.223 7,928,940 -0.28(-3.34%)
Sep 29, 2003 8.474 8.580 8.388 8.508 7,377,424 +0.11(+1.26%)
Sep 26, 2003 8.429 8.711 8.392 8.402 9,547,808 -0.11(-1.25%)
Sep 25, 2003 8.718 8.783 8.457 8.508 10,134,124 -0.17(-1.94%)
Sep 24, 2003 9.013 9.107 8.690 8.677 8,106,454 -0.34(-3.73%)
Sep 23, 2003 8.896 9.016 8.817 9.013 9,512,372 +0.10(+1.12%)
Sep 22, 2003 9.164 9.215 8.848 8.913 9,963,389 -0.36(-3.89%)
Sep 19, 2003 9.500 9.644 9.112 9.274 8,537,819 -0.03(-0.30%)
Sep 18, 2003 9.301 9.329 9.092 9.301 6,070,777 -0.02(-0.22%)
Sep 17, 2003 9.284 9.353 9.020 9.322 15,547,164 -0.32(-3.35%)
Sep 16, 2003 9.212 9.703 9.209 9.644 14,887,285 +0.45(+4.85%)
Sep 15, 2003 9.253 9.418 9.085 9.198 10,105,833 -0.03(-0.37%)
Sep 12, 2003 8.972 9.246 8.855 9.233 7,638,593 +0.13(+1.39%)
Sep 11, 2003 9.078 9.150 8.841 9.106 6,753,440 +0.07(+0.72%)
Sep 10, 2003 9.469 9.473 8.972 9.040 8,556,961 -0.54(-5.63%)
Sep 09, 2003 9.610 9.775 9.435 9.579 7,051,502 -0.08(-0.85%)
Sep 08, 2003 9.356 9.696 9.239 9.662 8,596,295 +0.38(+4.11%)
Sep 05, 2003 9.336 9.483 9.126 9.281 6,784,907 -0.11(-1.17%)
Sep 04, 2003 9.267 9.514 9.233 9.390 8,991,671 +0.14(+1.52%)
Sep 03, 2003 9.696 9.699 9.154 9.250 11,419,285 -0.43(-4.40%)
Sep 02, 2003 9.627 9.679 9.390 9.675 6,622,911 +0.06(+0.64%)
Aug 29, 2003 9.356 9.617 9.325 9.614 4,534,149 +0.12(+1.27%)
Aug 28, 2003 9.538 9.675 9.267 9.493 7,870,225 +0.08(+0.84%)
Aug 27, 2003 9.209 9.473 9.178 9.414 7,612,371 +0.21(+2.27%)
Aug 26, 2003 9.209 9.239 8.955 9.205 8,213,447 -0.04(-0.45%)
Aug 25, 2003 9.284 9.360 9.181 9.246 4,466,553 -0.11(-1.14%)
Aug 22, 2003 9.610 9.850 9.336 9.353 9,082,284 -0.09(-0.98%)
Aug 21, 2003 9.119 9.504 9.102 9.445 8,402,540 +0.39(+4.36%)
Aug 20, 2003 9.009 9.260 8.961 9.051 5,821,962 -0.04(-0.49%)
Aug 19, 2003 9.226 9.243 8.968 9.095 6,920,390 -0.13(-1.38%)
Aug 18, 2003 8.752 9.226 8.745 9.222 6,931,462 +0.49(+5.66%)
Aug 15, 2003 8.694 8.780 8.491 8.728 2,194,526 +0.07(+0.75%)
Aug 14, 2003 8.608 8.735 8.481 8.663 3,038,888 +0.09(+1.00%)
Aug 13, 2003 8.474 8.690 8.409 8.577 5,350,541 +0.13(+1.54%)
Aug 12, 2003 8.357 8.471 8.237 8.447 4,083,706 +0.10(+1.23%)
Aug 11, 2003 8.121 8.416 8.100 8.344 6,892,711 +0.22(+2.75%)
Aug 08, 2003 8.598 8.632 7.959 8.121 12,031,433 -0.44(-5.17%)
Aug 07, 2003 8.649 8.714 8.491 8.563 6,482,184 -0.13(-1.46%)
Aug 06, 2003 8.707 8.975 8.625 8.690 6,416,045 -0.05(-0.55%)
Aug 05, 2003 8.999 9.020 8.714 8.738 5,070,252 -0.27(-3.05%)
Aug 04, 2003 8.975 9.164 8.622 9.013 7,119,972 +0.02(+0.19%)
Aug 01, 2003 9.020 9.181 8.961 8.996 8,865,220 -0.07(-0.79%)
Jul 31, 2003 8.924 9.346 8.872 9.068 18,073,080 +0.51(+6.02%)
Jul 30, 2003 8.622 8.646 8.392 8.553 4,672,545 -0.10(-1.15%)
Jul 29, 2003 8.563 8.804 8.254 8.653 8,424,101 +0.10(+1.12%)
Jul 28, 2003 8.550 8.628 8.488 8.556 5,030,336 -0.01(-0.16%)
Jul 25, 2003 8.313 8.580 8.258 8.570 5,509,041 +0.27(+3.27%)
Jul 24, 2003 8.622 8.656 8.285 8.299 5,216,515 -0.19(-2.18%)
Jul 23, 2003 8.601 8.728 8.368 8.484 9,936,844 -0.12(-1.40%)
Jul 22, 2003 8.495 8.673 8.409 8.604 12,132,244 +0.24(+2.83%)
Jul 21, 2003 8.464 8.477 8.258 8.368 8,022,897 -0.03(-0.33%)
Jul 18, 2003 8.587 8.625 8.199 8.395 15,710,148 -0.11(-1.25%)
Jul 17, 2003 8.927 8.992 8.426 8.502 12,801,790 -0.56(-6.17%)
Jul 16, 2003 9.013 9.136 8.828 9.061 5,334,224 +0.01(+0.15%)
Jul 15, 2003 9.260 9.438 8.874 9.047 11,262,242 -0.27(-2.91%)
Jul 14, 2003 9.260 9.607 9.215 9.318 7,569,541 +0.25(+2.80%)
Jul 11, 2003 9.078 9.184 8.972 9.064 4,423,432 +0.03(+0.30%)
Jul 10, 2003 9.181 9.311 8.992 9.037 8,448,866 -0.18(-1.94%)
Jul 09, 2003 9.384 9.408 9.116 9.215 8,400,792 -0.01(-0.07%)
Jul 08, 2003 8.979 9.336 8.958 9.222 9,107,341 +0.04(+0.45%)
Jul 07, 2003 8.943 9.308 8.933 9.181 10,418,754 +0.34(+3.84%)
Jul 03, 2003 8.831 8.992 8.677 8.841 6,490,051 +0.04(+0.51%)
Jul 02, 2003 8.622 8.800 8.560 8.797 9,273,125 +0.19(+2.19%)
Jul 01, 2003 8.333 8.632 8.237 8.608 10,641,353 +0.10(+1.21%)
Jun 30, 2003 8.615 8.677 8.364 8.505 8,152,553 -0.03(-0.32%)
Jun 27, 2003 8.543 8.721 8.447 8.532 12,536,360 +0.04(+0.53%)
Jun 26, 2003 8.179 8.526 8.127 8.488 11,546,609 +0.31(+3.74%)
Jun 25, 2003 7.997 8.409 7.932 8.182 9,255,934 +0.17(+2.09%)
Jun 24, 2003 8.100 8.265 7.942 8.014 9,201,159 -0.11(-1.31%)
Jun 23, 2003 8.097 8.189 7.966 8.121 13,668,004 +0.01(+0.17%)
Jun 20, 2003 8.072 8.213 7.942 8.107 10,427,494 +0.07(+0.90%)
Jun 19, 2003 7.740 8.326 7.719 8.035 25,396,130 +0.31(+4.00%)
Jun 18, 2003 7.565 7.750 7.444 7.726 10,806,554 +0.16(+2.09%)
Jun 17, 2003 7.746 7.746 7.482 7.568 9,649,562 -0.10(-1.25%)
Jun 16, 2003 7.657 7.716 7.506 7.664 8,130,409 +0.08(+1.00%)
Jun 13, 2003 7.856 7.928 7.534 7.589 6,268,326 -0.31(-3.87%)
Jun 12, 2003 7.983 8.018 7.722 7.894 8,003,959 -0.08(-0.95%)
Jun 11, 2003 7.616 8.165 7.455 7.970 12,353,095 +0.31(+4.03%)
Jun 10, 2003 7.637 7.712 7.444 7.661 13,035,460 +0.00(+0.04%)
Jun 09, 2003 7.791 7.836 7.400 7.657 11,704,527 -0.18(-2.26%)
Jun 06, 2003 8.024 8.474 7.774 7.834 11,936,449 -0.07(-0.93%)
Jun 05, 2003 7.757 8.072 7.722 7.908 10,154,198 -0.14(-1.79%)
Jun 04, 2003 7.719 8.072 7.681 8.052 10,627,950 +0.28(+3.67%)
Jun 03, 2003 7.575 7.846 7.571 7.767 10,438,857 +0.14(+1.85%)
Jun 02, 2003 8.069 8.189 7.558 7.626 16,791,678 -0.31(-3.89%)
May 30, 2003 7.647 8.172 7.540 7.935 16,342,109 +0.27(+3.49%)
May 29, 2003 7.413 7.767 7.396 7.667 14,009,187 +0.31(+4.15%)
May 28, 2003 7.256 7.523 7.214 7.362 11,918,094 +0.03(+0.42%)
May 27, 2003 6.758 7.338 6.586 7.331 10,807,137 +0.43(+6.27%)
May 23, 2003 6.628 7.043 6.573 6.899 11,524,175 +0.21(+3.12%)
May 22, 2003 6.607 6.773 6.545 6.690 8,556,670 +0.09(+1.41%)
May 21, 2003 6.727 6.758 6.538 6.597 10,544,038 -0.12(-1.74%)
May 20, 2003 6.710 6.775 6.631 6.713 7,826,229 +0.01(+0.15%)
May 19, 2003 6.748 6.830 6.593 6.703 15,123,640 -0.13(-1.96%)
May 16, 2003 6.909 6.943 6.827 6.837 8,855,605 -0.09(-1.29%)
May 15, 2003 6.984 7.149 6.895 6.926 10,396,027 +0.00(+0.00%)
May 14, 2003 6.847 7.060 6.775 6.926 11,198,142 +0.10(+1.46%)
May 13, 2003 6.995 7.008 6.768 6.827 18,536,344 -0.20(-2.79%)
May 12, 2003 7.053 7.087 6.779 7.022 15,563,885 -0.04(-0.53%)
May 09, 2003 7.232 7.269 6.967 7.060 17,680,618 -0.10(-1.44%)
May 08, 2003 7.146 7.266 7.057 7.163 15,641,679 -0.09(-1.18%)
May 07, 2003 7.589 7.647 7.101 7.249 20,715,136 -0.42(-5.46%)
May 06, 2003 7.537 7.788 7.499 7.667 9,121,035 +0.11(+1.45%)
May 05, 2003 7.544 7.788 7.427 7.558 8,626,888 +0.02(+0.32%)
May 02, 2003 7.221 7.616 7.139 7.534 10,014,054 +0.37(+5.17%)
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.