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 (%)
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%)
Apr 01, 2009 7.283 7.427 7.139 7.410 13,219,871 +0.14(+1.89%)
Mar 31, 2009 7.311 7.403 7.225 7.273 9,748,808 +0.02(+0.24%)
Mar 30, 2009 7.492 7.492 7.137 7.256 7,548,618 -0.22(-2.94%)
Mar 26, 2009 7.362 7.516 7.317 7.475 15,104,078 +0.18(+2.49%)
Mar 25, 2009 7.125 7.438 7.118 7.293 17,930,838 +0.10(+1.43%)
Mar 24, 2009 7.389 7.427 7.177 7.190 13,590,720 -0.11(-1.46%)
Mar 23, 2009 7.081 7.297 7.005 7.297 12,694,551 +0.37(+5.35%)
Mar 20, 2009 7.211 7.256 6.861 6.926 10,594,027 -0.22(-3.12%)
Mar 19, 2009 7.300 7.345 7.091 7.149 10,956,395 -0.08(-1.09%)
Mar 18, 2009 7.036 7.287 6.950 7.228 18,592,544 +0.19(+2.68%)
Mar 17, 2009 6.885 7.043 6.847 7.039 11,766,918 +0.17(+2.50%)
Mar 16, 2009 7.046 7.091 6.840 6.868 10,580,021 -0.13(-1.91%)
Mar 13, 2009 7.015 7.105 6.857 7.002 12,488,496 -0.08(-1.07%)
Mar 12, 2009 6.713 7.101 6.703 7.077 15,853,800 +0.33(+4.83%)
Mar 11, 2009 6.734 6.892 6.569 6.751 25,756,476 +0.26(+3.96%)
Mar 10, 2009 6.301 6.507 6.247 6.494 15,600,879 +0.34(+5.46%)
Mar 09, 2009 6.181 6.391 6.144 6.157 11,071,581 -0.10(-1.64%)
Mar 06, 2009 6.308 6.463 6.130 6.260 19,333,248 +0.02(+0.33%)
Mar 05, 2009 6.229 6.401 6.178 6.240 18,721,634 -0.09(-1.41%)
Mar 04, 2009 6.109 6.425 6.099 6.329 11,345,437 +0.20(+3.25%)
Mar 02, 2009 6.329 6.470 6.109 6.130 16,986,842 -0.31(-4.85%)
Feb 27, 2009 6.415 6.579 6.336 6.442 14,331,294 +0.03(+0.43%)
Feb 26, 2009 6.535 6.755 6.398 6.415 13,039,251 -0.11(-1.73%)
Feb 25, 2009 6.432 6.665 6.343 6.528 22,622,030 +0.08(+1.28%)
Feb 24, 2009 6.277 6.487 6.277 6.446 19,535,278 +0.20(+3.13%)
Feb 23, 2009 6.535 6.559 6.233 6.250 12,474,796 -0.22(-3.45%)
Feb 20, 2009 6.391 6.569 6.318 6.473 17,460,134 +0.05(+0.86%)
Feb 19, 2009 6.717 6.775 6.387 6.418 25,125,372 -0.26(-3.95%)
Feb 18, 2009 6.579 6.806 6.531 6.682 21,950,302 +0.10(+1.57%)
Feb 17, 2009 6.494 6.655 6.439 6.579 20,536,228 -0.25(-3.67%)
Feb 13, 2009 6.772 6.960 6.710 6.830 18,074,806 +0.05(+0.76%)
Feb 12, 2009 6.641 6.854 6.473 6.779 24,482,102 +0.17(+2.54%)
Feb 11, 2009 6.638 6.682 6.521 6.610 18,600,828 -0.06(-0.93%)
Feb 10, 2009 6.988 7.160 6.614 6.672 16,414,311 -0.40(-5.63%)
Feb 09, 2009 7.105 7.122 6.933 7.070 11,465,471 -0.01(-0.15%)
Feb 06, 2009 6.899 7.137 6.833 7.081 15,169,940 +0.21(+3.05%)
Feb 05, 2009 6.614 6.964 6.528 6.871 13,699,896 +0.21(+3.20%)
Feb 04, 2009 6.559 6.933 6.545 6.658 16,493,491 +0.00(+0.05%)
Feb 03, 2009 6.490 6.665 6.411 6.655 11,283,464 +0.09(+1.31%)
Feb 02, 2009 6.432 6.617 6.329 6.569 15,678,798 +0.06(+0.90%)
Jan 30, 2009 6.398 6.686 6.346 6.511 22,004,304 +0.20(+3.15%)
Jan 29, 2009 6.518 6.545 6.274 6.312 12,336,411 -0.24(-3.67%)
Jan 28, 2009 6.507 6.655 6.394 6.552 15,669,075 +0.28(+4.55%)
Jan 27, 2009 6.144 6.301 5.975 6.267 9,277,760 +0.25(+4.16%)
Jan 26, 2009 5.938 6.147 5.872 6.017 12,633,841 +0.11(+1.86%)
Jan 23, 2009 5.591 5.975 5.591 5.907 16,106,532 +0.19(+3.36%)
Jan 22, 2009 5.715 5.818 5.570 5.715 9,509,074 -0.16(-2.75%)
Jan 21, 2009 5.721 5.886 5.610 5.876 12,047,102 +0.18(+3.19%)
Jan 20, 2009 6.078 6.078 5.691 5.694 10,355,400 -0.38(-6.32%)
Jan 16, 2009 6.017 6.106 5.859 6.078 13,265,082 +0.16(+2.67%)
Jan 15, 2009 5.934 5.996 5.697 5.920 12,747,299 +0.06(+1.05%)
Jan 14, 2009 5.931 5.999 5.794 5.859 12,921,947 -0.16(-2.62%)
Jan 13, 2009 5.958 6.185 5.924 6.017 10,606,751 +0.08(+1.33%)
Jan 12, 2009 6.168 6.195 5.872 5.938 13,988,185 -0.22(-3.51%)
Jan 09, 2009 6.387 6.404 6.082 6.154 9,292,605 -0.17(-2.71%)
Jan 08, 2009 6.325 6.350 6.157 6.325 13,740,663 -0.02(-0.38%)
Jan 07, 2009 6.610 6.693 6.295 6.350 17,422,254 -0.52(-7.55%)
Jan 06, 2009 6.700 6.892 6.645 6.868 10,230,736 +0.23(+3.41%)
Jan 05, 2009 6.662 6.755 6.576 6.641 7,222,318 -0.08(-1.12%)
Jan 02, 2009 6.689 6.734 6.559 6.717 8,620,495 +0.01(+0.20%)
Dec 31, 2008 6.579 6.731 6.514 6.703 5,153,759 +0.10(+1.56%)
Dec 30, 2008 6.336 6.617 6.269 6.600 6,830,444 +0.31(+4.91%)
Dec 29, 2008 6.329 6.343 6.223 6.291 5,758,046 -0.01(-0.22%)
Dec 26, 2008 6.343 6.350 6.277 6.305 1,711,281 -0.04(-0.60%)
Dec 24, 2008 6.281 6.398 6.250 6.343 2,331,299 +0.05(+0.76%)
Dec 23, 2008 6.387 6.566 6.271 6.295 9,243,033 -0.22(-3.32%)
Dec 22, 2008 6.734 6.734 6.384 6.511 7,684,666 -0.22(-3.26%)
Dec 19, 2008 6.610 6.830 6.501 6.731 13,018,355 +0.15(+2.30%)
Dec 18, 2008 7.084 7.084 6.456 6.579 10,863,081 -0.48(-6.81%)
Dec 17, 2008 7.022 7.180 6.988 7.060 12,473,205 -0.07(-0.96%)
Dec 16, 2008 6.960 7.149 6.933 7.129 12,716,173 +0.21(+2.97%)
Dec 15, 2008 7.098 7.098 6.775 6.923 11,262,233 -0.11(-1.51%)
Dec 12, 2008 6.576 7.125 6.494 7.029 13,651,285 +0.34(+5.13%)
Dec 11, 2008 6.772 6.919 6.655 6.686 11,794,414 -0.12(-1.77%)
Dec 10, 2008 6.710 6.964 6.645 6.806 10,919,946 +0.13(+1.90%)
Dec 09, 2008 6.418 6.885 6.380 6.679 18,619,096 +0.15(+2.26%)
Dec 08, 2008 6.267 6.645 6.267 6.531 13,719,828 +0.29(+4.68%)
Dec 05, 2008 5.876 6.250 5.677 6.240 11,518,312 +0.25(+4.24%)
Dec 04, 2008 6.157 6.308 5.903 5.986 10,949,571 -0.35(-5.47%)
Dec 03, 2008 6.102 6.356 5.886 6.332 12,894,559 +0.33(+5.55%)
Dec 02, 2008 6.006 6.154 5.852 5.999 8,714,086 +0.10(+1.75%)
Dec 01, 2008 6.271 6.446 5.893 5.896 8,711,770 -0.45(-7.14%)
Nov 28, 2008 6.480 6.514 6.264 6.350 3,698,210 -0.12(-1.91%)
Nov 26, 2008 6.116 6.483 6.099 6.473 10,793,219 +0.27(+4.37%)
Nov 25, 2008 6.250 6.315 6.058 6.202 14,400,787 -0.02(-0.28%)
Nov 24, 2008 6.240 6.250 5.931 6.219 13,446,651 +0.19(+3.19%)
Nov 21, 2008 5.986 6.027 5.588 6.027 17,189,104 +0.15(+2.57%)
Nov 20, 2008 5.999 6.253 5.835 5.876 16,718,893 -0.13(-2.23%)
Nov 19, 2008 6.552 6.617 6.010 6.010 11,194,870 -0.53(-8.04%)
Nov 18, 2008 6.641 6.861 6.322 6.535 13,637,877 -0.15(-2.26%)
Nov 17, 2008 6.669 6.861 6.648 6.686 8,341,791 -0.09(-1.37%)
Nov 14, 2008 7.084 7.190 6.765 6.779 13,122,379 -0.51(-6.97%)
Nov 13, 2008 6.833 7.304 6.638 7.287 13,950,749 +0.45(+6.63%)
Nov 12, 2008 7.132 7.221 6.803 6.833 11,640,596 -0.45(-6.22%)
Nov 11, 2008 7.221 7.455 7.221 7.287 9,173,663 -0.02(-0.33%)
Nov 10, 2008 7.688 7.760 7.256 7.311 7,420,501 -0.29(-3.84%)
Nov 07, 2008 7.568 7.609 7.420 7.602 7,637,241 +0.13(+1.79%)
Nov 06, 2008 7.843 7.932 7.441 7.468 11,982,202 -0.45(-5.72%)
Nov 05, 2008 8.083 8.340 7.880 7.921 15,079,915 -0.76(-8.70%)
Nov 04, 2008 8.563 8.711 8.477 8.677 8,139,203 +0.22(+2.56%)
Nov 03, 2008 8.471 8.611 8.419 8.460 6,508,092 +0.01(+0.08%)
Oct 31, 2008 8.577 8.601 8.289 8.453 12,967,154 -0.13(-1.48%)
Oct 30, 2008 8.663 8.797 8.412 8.580 14,872,438 +0.09(+1.09%)
Oct 29, 2008 8.680 8.797 8.368 8.488 13,156,620 -0.19(-2.21%)
Oct 28, 2008 8.059 8.694 7.853 8.680 20,992,024 +0.73(+9.24%)
Oct 27, 2008 7.561 8.227 7.503 7.945 16,340,369 +0.26(+3.44%)
Oct 24, 2008 6.717 7.791 6.693 7.681 20,618,498 +0.30(+4.00%)
Oct 23, 2008 7.245 7.547 7.105 7.386 19,764,832 +0.00(+0.00%)
Oct 22, 2008 7.551 7.702 7.208 7.386 11,122,834 -0.24(-3.19%)
Oct 21, 2008 7.901 7.942 7.616 7.630 9,549,433 -0.42(-5.24%)
Oct 20, 2008 7.894 8.069 7.843 8.052 9,700,425 +0.21(+2.71%)
Oct 17, 2008 8.055 8.289 7.819 7.839 18,904,712 -0.38(-4.63%)
Oct 16, 2008 7.794 8.278 7.444 8.220 15,092,313 +0.39(+4.95%)
Oct 15, 2008 8.896 8.920 7.819 7.832 21,484,242 -1.18(-13.10%)
Oct 14, 2008 9.487 9.593 8.900 9.013 13,575,077 -0.14(-1.54%)
Oct 13, 2008 8.628 9.219 8.502 9.154 8,938,273 +0.84(+10.16%)
Oct 10, 2008 8.395 8.786 7.970 8.309 25,312,664 -0.15(-1.78%)
Oct 09, 2008 8.653 8.937 8.460 8.460 15,942,097 -0.14(-1.64%)
Oct 08, 2008 8.519 9.054 8.385 8.601 17,141,296 -0.05(-0.56%)
Oct 07, 2008 8.989 9.171 8.648 8.649 14,150,797 -0.33(-3.71%)
Oct 06, 2008 9.085 9.130 8.625 8.982 13,106,378 -0.27(-2.89%)
Oct 03, 2008 9.528 9.675 9.226 9.250 13,794,684 -0.15(-1.61%)
Oct 02, 2008 9.679 9.710 9.160 9.401 16,503,269 -0.49(-4.96%)
Oct 01, 2008 10.14 10.14 9.850 9.892 8,620,326 -0.21(-2.07%)
Sep 30, 2008 9.799 10.15 9.655 10.10 10,992,675 +0.48(+4.96%)
Sep 29, 2008 10.37 10.54 9.596 9.624 13,689,244 -0.90(-8.55%)
Sep 26, 2008 10.14 10.55 10.14 10.52 6,088,242 +0.06(+0.56%)
Sep 25, 2008 10.35 10.60 10.20 10.46 8,580,858 +0.21(+2.04%)
Sep 24, 2008 10.20 10.46 10.14 10.26 7,657,456 +0.02(+0.17%)
Sep 23, 2008 10.35 10.48 10.08 10.24 7,634,730 -0.04(-0.43%)
Sep 22, 2008 10.85 10.99 10.28 10.28 7,627,017 -0.57(-5.22%)
Sep 19, 2008 10.62 11.11 10.18 10.85 16,549,936 +0.40(+3.81%)
Sep 18, 2008 10.01 10.70 9.854 10.45 14,177,540 +0.67(+6.84%)
Sep 17, 2008 9.970 10.23 9.782 9.782 12,520,088 -0.38(-3.72%)
Sep 16, 2008 9.713 10.33 9.713 10.16 15,779,434 +0.33(+3.35%)
Sep 15, 2008 9.854 10.10 9.819 9.830 14,850,018 -0.27(-2.68%)
Sep 12, 2008 9.854 10.17 9.778 10.10 7,285,636 +0.10(+0.96%)
Sep 11, 2008 9.809 10.02 9.713 10.00 9,575,912 +0.09(+0.87%)
Sep 10, 2008 9.926 10.03 9.868 9.919 8,510,422 +0.08(+0.77%)
Sep 09, 2008 10.20 10.21 9.768 9.843 11,337,005 -0.33(-3.27%)
Sep 08, 2008 10.30 10.34 10.02 10.18 8,940,088 -0.02(-0.17%)
Sep 05, 2008 10.04 10.29 9.933 10.19 9,950,057 +0.06(+0.61%)
Sep 04, 2008 10.54 10.57 10.08 10.13 12,788,355 -0.39(-3.69%)
Sep 03, 2008 10.87 10.93 10.48 10.52 13,745,258 -0.38(-3.50%)
Sep 02, 2008 11.09 11.24 10.87 10.90 8,695,608 -0.09(-0.78%)
Aug 29, 2008 11.10 11.12 10.91 10.99 6,817,717 -0.24(-2.17%)
Aug 28, 2008 11.03 11.26 10.92 11.23 7,744,820 +0.22(+2.00%)
Aug 27, 2008 10.85 11.09 10.85 11.01 4,667,647 +0.10(+0.88%)
Aug 26, 2008 10.94 11.01 10.83 10.91 4,894,745 -0.05(-0.44%)
Aug 25, 2008 10.98 11.07 10.95 10.96 7,453,976 -0.08(-0.68%)
Aug 22, 2008 10.98 11.11 10.95 11.04 4,725,494 +0.05(+0.50%)
Aug 21, 2008 10.99 11.08 10.89 10.98 6,844,782 -0.11(-0.99%)
Aug 20, 2008 11.23 11.26 11.00 11.09 8,747,030 -0.07(-0.61%)
Aug 19, 2008 11.24 11.36 11.07 11.16 6,467,593 -0.28(-2.49%)
Aug 18, 2008 11.73 11.73 11.33 11.45 5,278,432 -0.19(-1.62%)
Aug 15, 2008 11.71 11.72 11.52 11.64 5,813,372 -0.02(-0.21%)
Aug 14, 2008 11.37 11.70 11.35 11.66 8,032,209 +0.18(+1.55%)
Aug 13, 2008 11.50 11.59 11.34 11.48 8,333,744 -0.09(-0.80%)
Aug 12, 2008 11.53 11.62 11.42 11.57 7,910,042 +0.05(+0.42%)
Aug 11, 2008 11.38 11.69 11.36 11.53 9,394,505 +0.09(+0.78%)
Aug 08, 2008 11.15 11.46 11.10 11.44 6,485,121 +0.29(+2.59%)
Aug 07, 2008 11.14 11.44 11.03 11.15 9,181,821 +0.01(+0.09%)
Aug 06, 2008 11.02 11.18 10.91 11.14 6,307,968 +0.06(+0.53%)
Aug 05, 2008 10.91 11.09 10.78 11.08 8,382,343 +0.21(+1.93%)
Aug 04, 2008 10.81 10.98 10.80 10.87 8,047,444 +0.03(+0.32%)
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.