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 (%)
Sep 30, 2010 11.37 11.39 11.08 11.20 7,681,673 -0.04(-0.35%)
Sep 29, 2010 11.14 11.32 11.11 11.24 8,181,031 +0.08(+0.73%)
Sep 28, 2010 11.05 11.17 10.88 11.15 8,973,576 +0.19(+1.72%)
Sep 27, 2010 11.27 11.28 10.96 10.96 11,645,540 +0.07(+0.62%)
Sep 24, 2010 10.66 10.91 10.59 10.90 5,411,270 +0.41(+3.90%)
Sep 23, 2010 10.37 10.70 10.33 10.49 5,434,512 +0.00(+0.00%)
Sep 22, 2010 10.78 10.78 10.46 10.49 8,190,911 -0.26(-2.39%)
Sep 21, 2010 10.75 10.81 10.68 10.74 6,122,520 -0.04(-0.36%)
Sep 20, 2010 10.63 10.80 10.54 10.78 6,776,677 +0.20(+1.92%)
Sep 17, 2010 10.50 10.61 10.44 10.58 9,136,571 +0.19(+1.78%)
Sep 15, 2010 10.39 10.42 10.30 10.39 5,154,433 -0.05(-0.46%)
Sep 14, 2010 10.23 10.49 10.19 10.44 5,526,230 +0.16(+1.57%)
Sep 13, 2010 10.09 10.33 10.09 10.28 7,804,976 +0.30(+3.00%)
Sep 10, 2010 10.06 10.32 9.868 9.982 18,371,396 -0.36(-3.44%)
Sep 09, 2010 10.31 10.46 10.22 10.34 11,526,108 +0.14(+1.36%)
Sep 08, 2010 10.23 10.25 10.10 10.20 6,168,577 -0.02(-0.24%)
Sep 07, 2010 10.42 10.42 10.20 10.22 5,923,258 -0.22(-2.15%)
Sep 03, 2010 10.26 10.46 10.18 10.45 8,269,182 +0.28(+2.80%)
Sep 02, 2010 10.07 10.19 10.06 10.16 5,315,493 +0.07(+0.67%)
Sep 01, 2010 9.971 10.23 9.950 10.10 8,228,675 +0.22(+2.27%)
Aug 31, 2010 10.04 10.08 9.776 9.872 10,992,749 -0.19(-1.88%)
Aug 30, 2010 10.18 10.21 10.06 10.06 4,485,189 -0.16(-1.60%)
Aug 27, 2010 10.10 10.27 9.904 10.22 6,178,490 +0.19(+1.84%)
Aug 26, 2010 10.22 10.23 9.989 10.04 4,373,794 -0.15(-1.43%)
Aug 25, 2010 10.11 10.23 9.989 10.19 5,046,636 +0.01(+0.11%)
Aug 24, 2010 10.06 10.23 9.950 10.17 7,433,583 +0.03(+0.32%)
Aug 23, 2010 10.25 10.30 10.14 10.14 4,853,584 -0.04(-0.42%)
Aug 20, 2010 10.24 10.33 10.16 10.19 8,739,130 -0.05(-0.52%)
Aug 19, 2010 10.35 10.39 10.21 10.24 7,383,411 -0.17(-1.61%)
Aug 18, 2010 10.34 10.48 10.30 10.41 5,456,734 +0.04(+0.41%)
Aug 17, 2010 10.20 10.42 10.13 10.36 7,683,226 +0.21(+2.08%)
Aug 16, 2010 10.10 10.26 10.03 10.15 5,139,049 +0.03(+0.31%)
Aug 13, 2010 10.15 10.24 10.10 10.12 5,028,168 -0.06(-0.55%)
Aug 12, 2010 10.15 10.24 10.08 10.18 7,347,712 -0.12(-1.20%)
Aug 11, 2010 10.45 10.46 10.21 10.30 9,062,572 -0.39(-3.68%)
Aug 10, 2010 10.76 10.76 10.56 10.69 7,268,121 -0.14(-1.33%)
Aug 09, 2010 10.73 10.85 10.59 10.84 6,465,939 +0.11(+0.98%)
Aug 06, 2010 10.86 11.03 10.62 10.73 10,994,468 -0.09(-0.81%)
Aug 05, 2010 10.59 10.82 10.58 10.82 11,200,184 +0.12(+1.12%)
Aug 04, 2010 10.75 10.77 10.51 10.70 10,729,129 -0.06(-0.59%)
Aug 03, 2010 10.76 10.81 10.67 10.76 5,154,654 -0.02(-0.16%)
Aug 02, 2010 10.83 10.84 10.67 10.78 7,590,737 +0.07(+0.66%)
Jul 30, 2010 10.56 10.75 10.49 10.71 7,913,251 +0.02(+0.23%)
Jul 29, 2010 10.93 10.96 10.55 10.69 8,113,171 -0.22(-2.00%)
Jul 28, 2010 11.01 11.07 10.84 10.90 5,283,136 -0.10(-0.93%)
Jul 27, 2010 11.15 11.15 10.98 11.01 6,754,367 -0.08(-0.73%)
Jul 26, 2010 10.80 11.10 10.74 11.09 13,314,064 +0.26(+2.40%)
Jul 23, 2010 10.70 10.83 10.63 10.83 6,532,524 +0.07(+0.69%)
Jul 22, 2010 10.52 10.76 10.50 10.75 7,774,919 +0.36(+3.45%)
Jul 21, 2010 10.65 10.65 10.36 10.39 8,193,265 -0.22(-2.06%)
Jul 20, 2010 10.46 10.62 10.28 10.61 7,435,632 -0.02(-0.20%)
Jul 19, 2010 10.35 10.66 10.31 10.63 7,398,744 +0.30(+2.93%)
Jul 16, 2010 10.56 10.60 10.32 10.33 7,838,837 -0.26(-2.46%)
Jul 15, 2010 10.48 10.60 10.37 10.59 6,110,719 +0.05(+0.43%)
Jul 14, 2010 10.54 10.73 10.47 10.55 8,301,073 +0.02(+0.23%)
Jul 13, 2010 10.42 10.57 10.40 10.52 6,728,435 +0.14(+1.32%)
Jul 12, 2010 10.30 10.43 10.27 10.38 8,777,606 +0.10(+0.99%)
Jul 09, 2010 10.24 10.30 10.17 10.28 4,509,456 +0.04(+0.41%)
Jul 08, 2010 10.32 10.36 10.11 10.24 7,592,781 -0.02(-0.17%)
Jul 07, 2010 9.832 10.27 9.765 10.26 8,531,025 +0.45(+4.59%)
Jul 06, 2010 9.825 9.974 9.677 9.807 9,579,777 +0.10(+1.01%)
Jul 02, 2010 9.888 9.969 9.564 9.709 6,370,158 -0.12(-1.22%)
Jul 01, 2010 9.751 9.888 9.571 9.828 9,694,164 +0.07(+0.72%)
Jun 30, 2010 9.856 9.951 9.719 9.758 10,439,834 -0.06(-0.61%)
Jun 29, 2010 10.09 10.09 9.753 9.818 9,988,406 -0.33(-3.29%)
Jun 25, 2010 10.10 10.18 9.997 10.15 8,816,428 +0.04(+0.42%)
Jun 24, 2010 10.23 10.30 10.01 10.11 6,518,691 -0.16(-1.54%)
Jun 23, 2010 10.17 10.36 10.10 10.27 5,982,077 +0.08(+0.79%)
Jun 22, 2010 10.36 10.49 10.17 10.19 5,277,501 -0.13(-1.26%)
Jun 21, 2010 10.54 10.55 10.23 10.32 6,055,519 -0.13(-1.25%)
Jun 18, 2010 10.43 10.54 10.36 10.45 6,981,504 +0.00(+0.00%)
Jun 17, 2010 10.49 10.49 10.32 10.45 5,258,176 +0.02(+0.17%)
Jun 16, 2010 10.36 10.45 10.25 10.43 8,281,523 +0.05(+0.51%)
Jun 15, 2010 10.03 10.39 10.00 10.38 10,952,835 +0.40(+4.02%)
Jun 14, 2010 9.937 10.12 9.937 9.976 9,343,578 +0.04(+0.35%)
Jun 11, 2010 9.596 9.962 9.596 9.941 7,620,803 +0.19(+1.91%)
Jun 10, 2010 9.670 9.860 9.589 9.754 10,024,226 +0.26(+2.70%)
Jun 09, 2010 9.568 9.761 9.413 9.498 9,589,511 +0.03(+0.30%)
Jun 08, 2010 9.399 9.505 9.223 9.469 12,124,338 +0.11(+1.17%)
Jun 07, 2010 9.680 9.737 9.336 9.360 7,038,355 -0.25(-2.56%)
Jun 04, 2010 9.723 9.906 9.561 9.607 8,838,588 -0.32(-3.26%)
Jun 03, 2010 9.849 9.944 9.768 9.930 5,740,772 +0.09(+0.97%)
Jun 02, 2010 9.702 9.836 9.603 9.835 6,534,801 +0.21(+2.23%)
Jun 01, 2010 9.698 9.865 9.610 9.621 7,992,484 -0.18(-1.80%)
May 28, 2010 9.877 9.884 9.691 9.797 13,547,727 -0.08(-0.82%)
May 27, 2010 9.603 9.895 9.526 9.877 11,737,275 +0.49(+5.17%)
May 26, 2010 9.480 9.629 9.360 9.392 9,009,039 -0.05(-0.56%)
May 25, 2010 9.213 9.455 9.033 9.445 12,727,627 +0.02(+0.22%)
May 24, 2010 9.586 9.631 9.424 9.424 6,850,043 -0.20(-2.08%)
May 21, 2010 9.276 9.746 9.269 9.624 11,309,283 +0.18(+1.94%)
May 20, 2010 9.413 9.642 9.357 9.441 10,242,228 -0.30(-3.07%)
May 19, 2010 9.652 9.807 9.515 9.740 8,308,652 +0.05(+0.51%)
May 18, 2010 9.994 10.02 9.610 9.691 9,620,430 -0.25(-2.55%)
May 17, 2010 9.716 9.950 9.698 9.944 8,784,793 +0.19(+1.92%)
May 14, 2010 9.924 9.969 9.643 9.757 8,011,404 -0.21(-2.13%)
May 13, 2010 10.10 10.19 9.941 9.969 9,248,733 -0.18(-1.78%)
May 12, 2010 9.976 10.16 9.938 10.15 8,312,273 +0.17(+1.74%)
May 11, 2010 10.10 10.12 9.900 9.976 8,766,564 -0.06(-0.55%)
May 10, 2010 9.927 10.04 9.868 10.03 9,211,059 +0.37(+3.85%)
May 07, 2010 9.636 9.837 9.333 9.660 17,924,972 -0.04(-0.39%)
May 06, 2010 10.27 10.27 9.080 9.698 23,022,146 -0.38(-3.73%)
May 05, 2010 10.01 10.16 9.903 10.07 10,627,087 +0.06(+0.56%)
May 04, 2010 10.23 10.26 9.934 10.02 16,690,081 -0.29(-2.83%)
May 03, 2010 10.17 10.32 10.14 10.31 7,076,463 +0.16(+1.58%)
Apr 30, 2010 10.57 10.57 10.14 10.15 8,276,106 -0.39(-3.72%)
Apr 29, 2010 10.51 10.55 10.39 10.54 6,847,899 +0.12(+1.17%)
Apr 28, 2010 10.44 10.51 10.29 10.42 11,587,158 +0.10(+0.94%)
Apr 27, 2010 10.61 10.64 10.31 10.32 7,980,775 -0.32(-2.97%)
Apr 26, 2010 10.66 10.74 10.59 10.64 8,019,724 +0.01(+0.07%)
Apr 23, 2010 10.62 10.64 10.42 10.63 7,226,473 +0.04(+0.39%)
Apr 22, 2010 10.33 10.60 10.21 10.59 10,319,755 +0.12(+1.13%)
Apr 21, 2010 10.63 10.66 10.34 10.47 10,549,146 -0.14(-1.34%)
Apr 20, 2010 10.70 10.77 10.60 10.62 14,341,503 +0.23(+2.24%)
Apr 19, 2010 10.49 10.51 10.20 10.38 10,156,162 -0.09(-0.86%)
Apr 16, 2010 10.51 10.51 10.35 10.47 12,755,749 -0.05(-0.43%)
Apr 15, 2010 10.53 10.64 10.43 10.52 11,652,109 -0.05(-0.43%)
Apr 14, 2010 10.14 10.57 10.14 10.56 15,286,088 +0.45(+4.47%)
Apr 13, 2010 9.993 10.13 9.969 10.11 5,298,737 +0.13(+1.29%)
Apr 12, 2010 9.993 10.05 9.945 9.983 5,662,737 +0.03(+0.31%)
Apr 09, 2010 9.914 9.966 9.854 9.952 6,922,001 +0.06(+0.63%)
Apr 08, 2010 9.907 9.910 9.792 9.889 8,865,889 -0.09(-0.87%)
Apr 07, 2010 9.924 10.07 9.875 9.976 5,405,929 +0.01(+0.07%)
Apr 06, 2010 9.955 9.983 9.886 9.969 6,272,569 +0.01(+0.07%)
Apr 05, 2010 9.900 10.02 9.893 9.962 6,192,622 +0.10(+0.99%)
Apr 01, 2010 9.854 9.865 9.865 9.865 5,437,474 +0.08(+0.82%)
Mar 31, 2010 9.802 9.907 9.757 9.785 13,339,243 -0.09(-0.95%)
Mar 30, 2010 9.903 9.986 9.821 9.879 7,645,539 -0.05(-0.46%)
Mar 29, 2010 9.903 9.993 9.893 9.924 3,949,406 +0.05(+0.46%)
Mar 26, 2010 9.948 10.01 9.816 9.879 4,885,723 -0.02(-0.25%)
Mar 25, 2010 9.997 10.05 9.903 9.903 6,097,790 -0.02(-0.21%)
Mar 24, 2010 10.01 10.05 9.903 9.924 6,383,046 -0.18(-1.75%)
Mar 23, 2010 10.04 10.12 9.993 10.10 6,420,844 +0.10(+0.97%)
Mar 22, 2010 9.802 10.04 9.799 10.00 7,393,871 +0.19(+1.91%)
Mar 19, 2010 9.969 9.969 9.764 9.816 10,347,334 -0.08(-0.77%)
Mar 18, 2010 9.920 9.931 9.795 9.893 6,206,603 -0.05(-0.49%)
Mar 17, 2010 9.844 9.990 9.844 9.941 9,134,585 +0.09(+0.92%)
Mar 16, 2010 9.851 9.948 9.663 9.851 13,143,475 +0.18(+1.83%)
Mar 15, 2010 9.695 9.816 9.636 9.674 10,319,197 -0.14(-1.38%)
Mar 12, 2010 9.556 9.820 9.521 9.809 15,405,270 +0.25(+2.62%)
Mar 11, 2010 9.451 9.587 9.326 9.559 11,667,298 +0.08(+0.84%)
Mar 10, 2010 9.347 9.497 9.337 9.479 7,230,631 +0.13(+1.34%)
Mar 09, 2010 9.371 9.399 9.302 9.354 5,119,367 -0.06(-0.63%)
Mar 08, 2010 9.455 9.469 9.389 9.413 3,067,151 -0.06(-0.62%)
Mar 05, 2010 9.431 9.531 9.333 9.472 5,824,469 +0.09(+0.96%)
Mar 04, 2010 9.434 9.451 9.271 9.382 8,781,794 -0.00(-0.04%)
Mar 03, 2010 9.538 9.556 9.354 9.385 5,255,514 -0.10(-1.03%)
Mar 02, 2010 9.476 9.594 9.439 9.483 8,359,369 -0.07(-0.73%)
Mar 01, 2010 9.479 9.566 9.413 9.552 4,900,328 +0.15(+1.59%)
Feb 26, 2010 9.399 9.476 9.295 9.403 5,317,607 -0.02(-0.22%)
Feb 25, 2010 9.375 9.437 9.232 9.424 6,537,162 -0.06(-0.62%)
Feb 24, 2010 9.413 9.563 9.413 9.483 5,015,959 +0.14(+1.53%)
Feb 23, 2010 9.389 9.444 9.278 9.340 9,412,655 -0.07(-0.74%)
Feb 22, 2010 9.587 9.587 9.396 9.410 6,610,122 -0.11(-1.20%)
Feb 19, 2010 9.510 9.570 9.410 9.524 4,884,330 +0.05(+0.51%)
Feb 18, 2010 9.406 9.490 9.340 9.476 7,703,943 +0.07(+0.78%)
Feb 17, 2010 9.500 9.507 9.267 9.403 11,003,034 -0.05(-0.51%)
Feb 16, 2010 9.420 9.467 9.371 9.451 8,091,496 +0.11(+1.16%)
Feb 12, 2010 9.244 9.343 9.343 9.343 7,848,717 +0.01(+0.15%)
Feb 11, 2010 9.124 9.350 9.048 9.330 9,000,000 +0.18(+1.99%)
Feb 10, 2010 9.059 9.182 8.993 9.148 7,149,152 +0.09(+0.95%)
Feb 09, 2010 9.137 9.155 8.925 9.062 10,088,503 +0.04(+0.49%)
Feb 08, 2010 9.069 9.168 8.921 9.017 6,895,531 +0.00(+0.00%)
Feb 05, 2010 8.894 9.048 8.818 9.017 10,968,495 +0.11(+1.27%)
Feb 04, 2010 9.127 9.131 8.763 8.904 16,248,632 -0.33(-3.60%)
Feb 03, 2010 9.074 9.258 8.945 9.237 12,929,663 +0.12(+1.36%)
Feb 02, 2010 9.127 9.158 9.000 9.113 9,977,025 +0.02(+0.19%)
Feb 01, 2010 8.921 9.120 8.853 9.096 9,304,022 +0.24(+2.71%)
Jan 29, 2010 9.059 9.247 8.842 8.856 11,196,032 -0.20(-2.20%)
Jan 28, 2010 9.127 9.161 8.849 9.055 15,062,511 -0.09(-0.94%)
Jan 27, 2010 9.024 9.168 8.976 9.141 8,874,821 +0.07(+0.79%)
Jan 26, 2010 9.041 9.175 8.983 9.069 9,924,604 -0.00(-0.04%)
Jan 25, 2010 9.021 9.134 9.014 9.072 11,375,191 +0.08(+0.88%)
Jan 22, 2010 9.343 9.343 8.980 8.993 12,937,788 -0.35(-3.75%)
Jan 21, 2010 9.446 9.587 9.295 9.343 10,668,888 -0.09(-0.98%)
Jan 20, 2010 9.433 9.525 9.288 9.436 11,710,767 -0.09(-0.94%)
Jan 19, 2010 9.412 9.556 9.412 9.525 4,428,788 +0.13(+1.35%)
Jan 15, 2010 9.535 9.398 9.398 9.398 6,804,203 -0.22(-2.28%)
Jan 14, 2010 9.645 9.662 9.508 9.618 6,582,678 -0.07(-0.71%)
Jan 13, 2010 9.649 9.704 9.477 9.686 5,877,661 +0.08(+0.86%)
Jan 12, 2010 9.728 9.793 9.518 9.604 6,803,580 -0.16(-1.65%)
Jan 11, 2010 9.776 9.803 9.669 9.765 6,542,017 -0.01(-0.14%)
Jan 08, 2010 9.710 9.817 9.635 9.779 5,974,730 +0.06(+0.60%)
Jan 07, 2010 9.844 9.844 9.649 9.721 5,211,973 -0.05(-0.53%)
Jan 06, 2010 9.848 9.923 9.755 9.772 8,113,057 -0.08(-0.84%)
Jan 05, 2010 10.03 10.06 9.824 9.855 22,718,984 -0.16(-1.58%)
Jan 04, 2010 10.11 10.12 9.985 10.01 4,425,929 +0.04(+0.45%)
Dec 31, 2009 10.12 9.968 9.968 9.968 3,899,149 -0.13(-1.32%)
Dec 30, 2009 9.947 10.11 9.940 10.10 4,235,961 +0.14(+1.45%)
Dec 29, 2009 9.985 10.02 9.899 9.958 3,629,318 -0.04(-0.41%)
Dec 28, 2009 10.07 10.08 9.951 9.999 3,079,127 -0.04(-0.38%)
Dec 24, 2009 10.02 10.06 9.985 10.04 1,774,875 +0.06(+0.58%)
Dec 23, 2009 9.982 10.02 9.927 9.978 3,919,255 +0.04(+0.41%)
Dec 22, 2009 9.937 10.02 9.906 9.937 8,111,985 +0.04(+0.42%)
Dec 21, 2009 9.789 9.906 9.779 9.896 7,839,738 +0.14(+1.48%)
Dec 18, 2009 9.820 9.831 9.645 9.752 13,960,744 +0.00(+0.04%)
Dec 17, 2009 9.851 9.906 9.748 9.748 7,824,359 -0.14(-1.39%)
Dec 16, 2009 9.841 10.08 9.834 9.885 9,999,556 +0.10(+1.05%)
Dec 15, 2009 9.813 9.968 9.762 9.783 9,356,198 -0.06(-0.59%)
Dec 14, 2009 9.848 9.892 9.731 9.841 5,439,720 +0.15(+1.52%)
Dec 11, 2009 9.765 9.776 9.609 9.693 6,970,929 -0.02(-0.21%)
Dec 10, 2009 9.614 9.831 9.614 9.714 9,617,082 +0.11(+1.11%)
Dec 09, 2009 9.549 9.632 9.467 9.608 8,130,165 +0.07(+0.68%)
Dec 08, 2009 9.522 9.608 9.367 9.542 6,218,171 +0.01(+0.14%)
Dec 07, 2009 9.559 9.621 9.463 9.529 6,002,478 +0.00(+0.00%)
Dec 04, 2009 9.580 9.659 9.384 9.529 8,239,961 +0.03(+0.36%)
Dec 03, 2009 9.350 9.535 9.318 9.494 11,188,737 +0.17(+1.84%)
Dec 02, 2009 9.251 9.350 9.223 9.323 9,667,370 +0.12(+1.27%)
Dec 01, 2009 9.048 9.216 9.000 9.206 12,721,908 +0.20(+2.25%)
Nov 30, 2009 8.897 9.007 8.860 9.004 6,667,178 +0.07(+0.73%)
Nov 27, 2009 8.860 9.007 8.842 8.938 2,795,051 -0.12(-1.36%)
Nov 25, 2009 9.113 9.113 9.021 9.062 5,588,254 -0.02(-0.23%)
Nov 24, 2009 8.887 9.096 8.873 9.083 10,349,107 +0.21(+2.36%)
Nov 23, 2009 8.866 8.969 8.822 8.873 7,182,840 +0.11(+1.29%)
Nov 20, 2009 8.753 8.794 8.702 8.760 5,875,140 -0.05(-0.62%)
Nov 19, 2009 8.952 8.962 8.671 8.815 11,571,798 -0.37(-4.03%)
Nov 18, 2009 9.275 9.292 9.168 9.185 5,839,984 -0.12(-1.25%)
Nov 17, 2009 9.227 9.312 9.144 9.302 6,439,119 +0.08(+0.82%)
Nov 16, 2009 9.155 9.309 9.127 9.227 7,705,167 +0.04(+0.49%)
Nov 13, 2009 9.124 9.230 9.065 9.182 7,032,991 +0.09(+0.98%)
Nov 12, 2009 9.144 9.264 9.083 9.093 8,213,860 -0.07(-0.79%)
Nov 11, 2009 9.113 9.237 9.093 9.165 7,700,375 +0.17(+1.87%)
Nov 10, 2009 8.962 9.024 8.829 8.997 8,997,281 +0.05(+0.54%)
Nov 09, 2009 8.846 8.986 8.822 8.949 7,815,435 +0.17(+1.91%)
Nov 06, 2009 8.623 8.873 8.623 8.781 6,978,148 +0.08(+0.87%)
Nov 05, 2009 8.842 8.860 8.499 8.705 23,516,096 +0.33(+3.93%)
Nov 04, 2009 8.324 8.458 8.293 8.376 12,011,248 +0.09(+1.08%)
Nov 03, 2009 8.232 8.328 8.081 8.287 13,166,695 +0.02(+0.25%)
Nov 02, 2009 8.208 8.348 8.132 8.266 9,439,051 +0.04(+0.54%)
Oct 30, 2009 8.465 8.486 8.184 8.221 19,154,882 -0.31(-3.66%)
Oct 29, 2009 8.458 8.551 8.400 8.534 7,750,205 +0.18(+2.09%)
Oct 28, 2009 8.523 8.588 8.345 8.359 8,019,975 -0.14(-1.66%)
Oct 27, 2009 8.595 8.667 8.448 8.499 7,510,865 -0.10(-1.12%)
Oct 26, 2009 8.685 8.805 8.530 8.595 7,793,866 -0.08(-0.95%)
Oct 23, 2009 8.705 8.856 8.640 8.678 6,656,211 -0.19(-2.09%)
Oct 22, 2009 8.801 8.870 8.691 8.863 7,979,523 +0.04(+0.51%)
Oct 21, 2009 8.956 9.096 8.794 8.818 10,622,074 -0.18(-2.02%)
Oct 20, 2009 8.949 9.110 8.945 9.000 9,114,343 -0.07(-0.76%)
Oct 19, 2009 8.997 9.120 8.904 9.069 7,435,260 +0.11(+1.26%)
Oct 16, 2009 9.021 9.035 8.811 8.956 10,193,701 -0.12(-1.29%)
Oct 15, 2009 9.220 9.261 9.007 9.072 10,300,857 -0.21(-2.22%)
Oct 14, 2009 9.175 9.285 9.158 9.278 14,352,606 +0.32(+3.56%)
Oct 13, 2009 9.062 9.093 8.942 8.959 8,107,436 -0.08(-0.91%)
Oct 12, 2009 9.086 9.120 8.966 9.041 6,396,995 +0.07(+0.73%)
Oct 09, 2009 8.760 8.992 8.709 8.976 7,603,918 +0.22(+2.47%)
Oct 08, 2009 8.794 8.832 8.657 8.760 15,164,092 -0.01(-0.08%)
Oct 07, 2009 8.685 8.808 8.657 8.767 9,125,044 +0.02(+0.24%)
Oct 06, 2009 8.698 8.842 8.674 8.746 8,612,781 +0.07(+0.75%)
Oct 05, 2009 8.640 8.719 8.489 8.681 7,370,744 +0.10(+1.20%)
Oct 02, 2009 8.647 8.715 8.503 8.578 11,812,421 -0.08(-0.95%)
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.