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 (%)
Aug 31, 2010 10.04 10.08 9.778 9.874 10,989,817 -0.19(-1.88%)
Aug 30, 2010 10.18 10.21 10.06 10.06 4,483,993 -0.16(-1.60%)
Aug 27, 2010 10.11 10.27 9.906 10.23 6,176,842 +0.19(+1.84%)
Aug 26, 2010 10.23 10.23 9.992 10.04 4,372,627 -0.15(-1.43%)
Aug 25, 2010 10.11 10.23 9.992 10.19 5,045,290 +0.01(+0.11%)
Aug 24, 2010 10.06 10.23 9.953 10.18 7,431,601 +0.03(+0.32%)
Aug 23, 2010 10.25 10.31 10.14 10.14 4,852,290 -0.04(-0.42%)
Aug 20, 2010 10.24 10.33 10.16 10.19 8,736,799 -0.05(-0.52%)
Aug 19, 2010 10.35 10.39 10.22 10.24 7,381,442 -0.17(-1.61%)
Aug 18, 2010 10.34 10.48 10.30 10.41 5,455,279 +0.04(+0.41%)
Aug 17, 2010 10.21 10.42 10.13 10.37 7,681,177 +0.21(+2.08%)
Aug 16, 2010 10.11 10.26 10.03 10.15 5,137,678 +0.03(+0.31%)
Aug 13, 2010 10.15 10.24 10.11 10.12 5,026,826 -0.06(-0.55%)
Aug 12, 2010 10.15 10.24 10.08 10.18 7,345,752 -0.12(-1.19%)
Aug 11, 2010 10.45 10.46 10.21 10.30 9,060,154 -0.39(-3.68%)
Aug 10, 2010 10.77 10.77 10.57 10.70 7,266,182 -0.14(-1.33%)
Aug 09, 2010 10.74 10.85 10.59 10.84 6,464,214 +0.11(+0.98%)
Aug 06, 2010 10.87 11.04 10.62 10.74 10,991,534 -0.09(-0.81%)
Aug 05, 2010 10.59 10.82 10.59 10.82 11,197,195 +0.12(+1.12%)
Aug 04, 2010 10.75 10.77 10.52 10.70 10,726,267 -0.06(-0.59%)
Aug 03, 2010 10.76 10.81 10.67 10.77 5,153,278 -0.02(-0.16%)
Aug 02, 2010 10.83 10.84 10.67 10.78 7,588,712 +0.07(+0.66%)
Jul 30, 2010 10.57 10.76 10.50 10.71 7,911,140 +0.02(+0.23%)
Jul 29, 2010 10.93 10.96 10.55 10.69 8,111,006 -0.22(-2.00%)
Jul 28, 2010 11.01 11.08 10.84 10.91 5,281,726 -0.10(-0.93%)
Jul 27, 2010 11.16 11.16 10.98 11.01 6,752,565 -0.08(-0.73%)
Jul 26, 2010 10.80 11.10 10.74 11.09 13,310,511 +0.26(+2.40%)
Jul 23, 2010 10.70 10.83 10.64 10.83 6,530,781 +0.07(+0.69%)
Jul 22, 2010 10.53 10.76 10.50 10.76 7,772,845 +0.36(+3.45%)
Jul 21, 2010 10.65 10.65 10.37 10.40 8,191,079 -0.22(-2.06%)
Jul 20, 2010 10.46 10.62 10.28 10.62 7,433,649 -0.02(-0.20%)
Jul 19, 2010 10.35 10.66 10.31 10.64 7,396,770 +0.30(+2.93%)
Jul 16, 2010 10.56 10.60 10.32 10.33 7,836,746 -0.26(-2.46%)
Jul 15, 2010 10.49 10.60 10.38 10.59 6,109,088 +0.05(+0.43%)
Jul 14, 2010 10.54 10.73 10.47 10.55 8,298,859 +0.02(+0.23%)
Jul 13, 2010 10.42 10.57 10.40 10.52 6,726,640 +0.14(+1.32%)
Jul 12, 2010 10.30 10.44 10.27 10.39 8,775,264 +0.10(+0.99%)
Jul 09, 2010 10.25 10.30 10.18 10.28 4,508,252 +0.04(+0.41%)
Jul 08, 2010 10.32 10.36 10.11 10.24 7,590,756 -0.02(-0.17%)
Jul 07, 2010 9.834 10.27 9.768 10.26 8,528,749 +0.45(+4.59%)
Jul 06, 2010 9.827 9.977 9.680 9.810 9,577,221 +0.10(+1.01%)
Jul 02, 2010 9.891 9.972 9.567 9.711 6,368,459 -0.12(-1.22%)
Jul 01, 2010 9.753 9.891 9.574 9.831 9,691,578 +0.07(+0.72%)
Jun 30, 2010 9.859 9.954 9.722 9.760 10,437,048 -0.06(-0.61%)
Jun 29, 2010 10.09 10.09 9.756 9.820 9,985,741 -0.33(-3.29%)
Jun 25, 2010 10.10 10.18 10.000 10.15 8,814,076 +0.04(+0.42%)
Jun 24, 2010 10.23 10.31 10.02 10.11 6,516,951 -0.16(-1.54%)
Jun 23, 2010 10.18 10.36 10.10 10.27 5,980,481 +0.08(+0.79%)
Jun 22, 2010 10.37 10.49 10.17 10.19 5,276,093 -0.13(-1.26%)
Jun 21, 2010 10.54 10.56 10.24 10.32 6,053,904 -0.13(-1.25%)
Jun 18, 2010 10.43 10.54 10.36 10.45 6,979,641 +0.00(+0.00%)
Jun 17, 2010 10.50 10.50 10.33 10.45 5,256,773 +0.02(+0.17%)
Jun 16, 2010 10.36 10.46 10.25 10.43 8,279,314 +0.05(+0.51%)
Jun 15, 2010 10.03 10.39 10.01 10.38 10,949,912 +0.40(+4.02%)
Jun 14, 2010 9.940 10.12 9.940 9.979 9,341,085 +0.04(+0.35%)
Jun 11, 2010 9.599 9.965 9.599 9.943 7,618,770 +0.19(+1.91%)
Jun 10, 2010 9.673 9.863 9.592 9.757 10,021,551 +0.26(+2.70%)
Jun 09, 2010 9.570 9.764 9.415 9.500 9,586,953 +0.03(+0.30%)
Jun 08, 2010 9.402 9.507 9.226 9.472 12,121,103 +0.11(+1.16%)
Jun 07, 2010 9.683 9.739 9.338 9.363 7,036,477 -0.25(-2.56%)
Jun 04, 2010 9.725 9.908 9.563 9.609 8,836,230 -0.32(-3.26%)
Jun 03, 2010 9.852 9.947 9.771 9.933 5,739,240 +0.10(+0.97%)
Jun 02, 2010 9.704 9.838 9.606 9.838 6,533,058 +0.21(+2.23%)
Jun 01, 2010 9.701 9.868 9.613 9.623 7,990,351 -0.18(-1.80%)
May 28, 2010 9.880 9.887 9.694 9.799 13,544,113 -0.08(-0.82%)
May 27, 2010 9.606 9.898 9.528 9.880 11,734,143 +0.49(+5.17%)
May 26, 2010 9.483 9.632 9.363 9.395 9,006,635 -0.05(-0.56%)
May 25, 2010 9.215 9.458 9.036 9.447 12,724,231 +0.02(+0.22%)
May 24, 2010 9.588 9.634 9.426 9.426 6,848,215 -0.20(-2.08%)
May 21, 2010 9.278 9.749 9.271 9.627 11,306,266 +0.18(+1.94%)
May 20, 2010 9.416 9.644 9.359 9.444 10,239,496 -0.30(-3.07%)
May 19, 2010 9.655 9.810 9.518 9.743 8,306,436 +0.05(+0.51%)
May 18, 2010 9.996 10.02 9.613 9.694 9,617,863 -0.25(-2.55%)
May 17, 2010 9.718 9.952 9.701 9.947 8,782,449 +0.19(+1.92%)
May 14, 2010 9.927 9.972 9.645 9.760 8,009,266 -0.21(-2.13%)
May 13, 2010 10.10 10.19 9.944 9.972 9,246,266 -0.18(-1.78%)
May 12, 2010 9.979 10.16 9.941 10.15 8,310,055 +0.17(+1.74%)
May 11, 2010 10.10 10.12 9.902 9.979 8,764,225 -0.06(-0.55%)
May 10, 2010 9.930 10.04 9.871 10.03 9,208,601 +0.37(+3.85%)
May 07, 2010 9.638 9.840 9.336 9.662 17,920,190 -0.04(-0.39%)
May 06, 2010 10.27 10.27 9.082 9.701 23,016,002 -0.38(-3.73%)
May 05, 2010 10.01 10.16 9.906 10.08 10,624,252 +0.06(+0.55%)
May 04, 2010 10.23 10.26 9.937 10.02 16,685,627 -0.29(-2.83%)
May 03, 2010 10.17 10.32 10.14 10.31 7,074,575 +0.16(+1.57%)
Apr 30, 2010 10.58 10.58 10.14 10.15 8,273,898 -0.39(-3.72%)
Apr 29, 2010 10.52 10.56 10.39 10.55 6,846,071 +0.12(+1.17%)
Apr 28, 2010 10.44 10.51 10.29 10.42 11,584,066 +0.10(+0.94%)
Apr 27, 2010 10.61 10.64 10.31 10.33 7,978,645 -0.32(-2.97%)
Apr 26, 2010 10.66 10.74 10.59 10.64 8,017,584 +0.01(+0.06%)
Apr 23, 2010 10.63 10.64 10.42 10.64 7,224,545 +0.04(+0.39%)
Apr 22, 2010 10.33 10.60 10.21 10.59 10,317,001 +0.12(+1.13%)
Apr 21, 2010 10.64 10.66 10.34 10.48 10,546,331 -0.14(-1.34%)
Apr 20, 2010 10.70 10.77 10.60 10.62 14,337,676 +0.23(+2.24%)
Apr 19, 2010 10.49 10.51 10.20 10.39 10,153,452 -0.09(-0.86%)
Apr 16, 2010 10.51 10.51 10.35 10.48 12,752,345 -0.05(-0.43%)
Apr 15, 2010 10.53 10.64 10.43 10.52 11,649,000 -0.05(-0.43%)
Apr 14, 2010 10.14 10.58 10.14 10.57 15,282,009 +0.45(+4.47%)
Apr 13, 2010 9.996 10.13 9.972 10.11 5,297,323 +0.13(+1.29%)
Apr 12, 2010 9.996 10.05 9.947 9.986 5,661,226 +0.03(+0.31%)
Apr 09, 2010 9.916 9.968 9.857 9.954 6,920,154 +0.06(+0.63%)
Apr 08, 2010 9.909 9.913 9.795 9.892 8,863,523 -0.09(-0.87%)
Apr 07, 2010 9.927 10.07 9.878 9.979 5,404,487 +0.01(+0.07%)
Apr 06, 2010 9.958 9.986 9.888 9.972 6,270,896 +0.01(+0.07%)
Apr 05, 2010 9.902 10.03 9.895 9.965 6,190,969 +0.10(+0.99%)
Apr 01, 2010 9.857 9.868 9.868 9.868 5,436,023 +0.08(+0.82%)
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%)
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.