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

Microchip Technology (NQ: MCHP )

92.44 -0.75 (-0.80%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 30, 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 (%)
May 31, 2005 10.26 10.33 10.15 10.22 4,695,367 -0.01(-0.10%)
May 27, 2005 10.32 10.35 10.16 10.23 2,348,411 -0.11(-1.07%)
May 26, 2005 10.24 10.37 10.19 10.34 5,482,171 +0.16(+1.52%)
May 25, 2005 10.32 10.32 10.08 10.19 3,911,403 -0.13(-1.27%)
May 24, 2005 10.27 10.32 10.20 10.32 3,989,945 -0.01(-0.13%)
May 23, 2005 10.32 10.35 10.14 10.33 4,887,267 -0.01(-0.07%)
May 20, 2005 10.20 10.35 10.20 10.34 3,265,252 +0.08(+0.74%)
May 19, 2005 10.34 10.36 10.20 10.26 4,834,987 -0.04(-0.43%)
May 18, 2005 10.30 10.35 10.14 10.31 6,691,100 -0.03(-0.33%)
May 17, 2005 10.07 10.34 10.05 10.34 7,233,930 +0.23(+2.28%)
May 16, 2005 9.970 10.13 9.911 10.11 4,224,428 +0.09(+0.86%)
May 13, 2005 10.02 10.15 9.918 10.03 6,322,862 +0.06(+0.59%)
May 12, 2005 9.694 10.10 9.622 9.966 11,372,761 +0.33(+3.43%)
May 11, 2005 9.715 9.780 9.398 9.636 8,500,644 -0.07(-0.68%)
May 10, 2005 9.787 9.804 9.608 9.701 6,112,466 -0.11(-1.12%)
May 09, 2005 9.829 9.832 9.670 9.811 4,118,706 -0.06(-0.63%)
May 06, 2005 9.815 9.887 9.746 9.873 3,564,052 +0.09(+0.95%)
May 05, 2005 9.801 9.860 9.677 9.780 5,543,501 -0.06(-0.60%)
May 04, 2005 9.715 9.860 9.687 9.839 4,126,320 +0.17(+1.75%)
May 03, 2005 9.687 9.860 9.622 9.670 4,656,909 -0.02(-0.25%)
May 02, 2005 9.829 9.863 9.642 9.694 6,966,982 -0.12(-1.26%)
Apr 29, 2005 9.691 9.887 9.308 9.818 10,490,088 +0.19(+2.01%)
Apr 28, 2005 9.284 9.825 9.270 9.625 25,746,200 +0.82(+9.36%)
Apr 27, 2005 8.753 8.884 8.622 8.801 5,239,441 +0.01(+0.12%)
Apr 26, 2005 8.794 9.067 8.725 8.791 6,340,101 -0.02(-0.27%)
Apr 25, 2005 8.808 8.894 8.681 8.815 5,875,761 +0.07(+0.83%)
Apr 22, 2005 8.939 8.953 8.646 8.743 7,394,705 -0.27(-2.98%)
Apr 21, 2005 8.843 9.132 8.836 9.012 6,783,668 +0.25(+2.83%)
Apr 20, 2005 8.881 8.949 8.698 8.763 5,694,048 -0.04(-0.43%)
Apr 19, 2005 8.653 8.898 8.653 8.801 5,543,338 +0.21(+2.49%)
Apr 18, 2005 8.467 8.735 8.425 8.588 5,385,585 +0.11(+1.26%)
Apr 15, 2005 8.515 8.570 8.343 8.481 6,707,120 -0.12(-1.40%)
Apr 14, 2005 8.791 8.808 8.577 8.601 4,580,759 -0.12(-1.34%)
Apr 13, 2005 8.891 8.922 8.670 8.719 3,401,980 -0.20(-2.20%)
Apr 12, 2005 8.794 8.939 8.660 8.915 3,498,928 +0.08(+0.90%)
Apr 11, 2005 8.939 8.960 8.798 8.836 2,109,679 -0.07(-0.81%)
Apr 08, 2005 8.877 9.060 8.836 8.908 3,979,239 +0.03(+0.31%)
Apr 07, 2005 8.539 8.956 8.532 8.881 5,565,065 +0.33(+3.83%)
Apr 06, 2005 8.722 8.739 8.515 8.553 4,214,972 -0.09(-1.08%)
Apr 05, 2005 8.670 8.701 8.543 8.646 5,639,872 +0.02(+0.24%)
Apr 04, 2005 8.663 8.774 8.588 8.625 5,497,211 -0.09(-1.07%)
Apr 01, 2005 9.043 9.049 8.650 8.719 7,675,011 -0.25(-2.77%)
Mar 31, 2005 9.098 9.101 8.891 8.967 4,232,594 -0.14(-1.51%)
Mar 30, 2005 8.856 9.108 8.843 9.105 4,179,870 +0.26(+2.96%)
Mar 29, 2005 8.791 8.984 8.698 8.843 6,608,505 +0.04(+0.51%)
Mar 28, 2005 8.815 8.918 8.794 8.798 4,100,544 +0.00(+0.00%)
Mar 24, 2005 8.877 8.932 8.798 8.798 4,523,716 +0.01(+0.08%)
Mar 23, 2005 8.943 8.974 8.791 8.791 5,979,868 +0.04(+0.47%)
Mar 22, 2005 8.856 8.984 8.674 8.750 7,129,219 -0.09(-1.01%)
Mar 21, 2005 8.915 8.974 8.770 8.839 3,624,045 -0.09(-0.97%)
Mar 18, 2005 8.936 9.018 8.860 8.925 6,844,017 +0.06(+0.70%)
Mar 17, 2005 8.946 9.022 8.860 8.863 4,227,057 -0.10(-1.15%)
Mar 16, 2005 9.115 9.153 8.949 8.967 6,476,275 -0.22(-2.40%)
Mar 15, 2005 9.429 9.463 9.180 9.187 3,268,057 -0.22(-2.35%)
Mar 14, 2005 9.353 9.501 9.301 9.408 2,342,285 +0.03(+0.29%)
Mar 11, 2005 9.470 9.577 9.256 9.380 4,980,737 -0.09(-0.95%)
Mar 10, 2005 9.432 9.542 9.256 9.470 4,363,425 +0.01(+0.11%)
Mar 09, 2005 9.560 9.736 9.422 9.460 7,981,060 -0.13(-1.37%)
Mar 08, 2005 9.853 9.911 9.553 9.591 7,268,367 -0.23(-2.35%)
Mar 07, 2005 9.718 9.911 9.656 9.822 6,715,637 +0.11(+1.10%)
Mar 04, 2005 9.704 9.904 9.653 9.715 10,510,150 +0.08(+0.79%)
Mar 03, 2005 9.673 9.746 9.346 9.639 6,115,439 -0.06(-0.57%)
Mar 02, 2005 9.680 9.911 9.604 9.694 5,882,448 -0.11(-1.09%)
Mar 01, 2005 9.529 9.842 9.525 9.801 5,383,181 +0.33(+3.53%)
Feb 28, 2005 9.711 9.780 9.408 9.467 7,638,723 -0.23(-2.35%)
Feb 25, 2005 9.470 9.767 9.470 9.694 5,553,270 +0.17(+1.77%)
Feb 24, 2005 9.153 9.525 9.136 9.525 7,195,739 +0.37(+4.03%)
Feb 23, 2005 9.274 9.308 9.029 9.156 5,688,705 +0.01(+0.15%)
Feb 22, 2005 9.187 9.349 9.087 9.143 6,552,845 -0.09(-1.01%)
Feb 18, 2005 9.418 9.456 9.229 9.236 4,748,705 -0.18(-1.87%)
Feb 17, 2005 9.704 9.777 9.377 9.411 3,881,641 -0.33(-3.40%)
Feb 16, 2005 9.753 9.801 9.601 9.742 4,843,112 -0.06(-0.60%)
Feb 15, 2005 9.708 9.970 9.667 9.801 5,349,541 +0.08(+0.78%)
Feb 14, 2005 9.770 9.822 9.636 9.725 2,596,606 -0.04(-0.46%)
Feb 11, 2005 9.480 9.908 9.429 9.770 6,660,300 +0.29(+3.05%)
Feb 10, 2005 9.418 9.515 9.339 9.480 4,716,325 +0.14(+1.51%)
Feb 09, 2005 9.567 9.604 9.325 9.339 8,082,983 -0.28(-2.90%)
Feb 08, 2005 9.460 9.698 9.422 9.618 5,267,558 +0.17(+1.75%)
Feb 07, 2005 9.556 9.636 9.398 9.453 5,405,302 -0.13(-1.33%)
Feb 04, 2005 9.187 9.584 9.139 9.580 5,319,231 +0.44(+4.83%)
Feb 03, 2005 9.405 9.432 9.032 9.139 6,152,618 -0.09(-0.97%)
Feb 02, 2005 9.063 9.263 9.032 9.229 7,919,649 +0.20(+2.25%)
Feb 01, 2005 8.953 9.039 8.908 9.025 6,646,867 +0.04(+0.50%)
Jan 31, 2005 9.001 9.074 8.915 8.981 3,862,125 +0.07(+0.73%)
Jan 28, 2005 9.063 9.149 8.767 8.915 6,123,428 -0.17(-1.86%)
Jan 27, 2005 8.894 9.146 8.805 9.084 6,818,082 +0.17(+1.89%)
Jan 26, 2005 9.080 9.087 8.781 8.915 9,733,901 +0.12(+1.37%)
Jan 25, 2005 8.622 9.022 8.619 8.794 11,028,320 +0.22(+2.61%)
Jan 24, 2005 8.596 8.663 8.494 8.570 8,616,081 -0.02(-0.28%)
Jan 21, 2005 8.619 8.719 8.553 8.594 7,590,049 +0.02(+0.24%)
Jan 20, 2005 8.550 8.763 8.536 8.574 7,549,743 -0.01(-0.16%)
Jan 19, 2005 8.687 8.732 8.532 8.588 4,524,743 -0.10(-1.11%)
Jan 18, 2005 8.567 8.739 8.556 8.684 4,631,139 +0.00(+0.04%)
Jan 14, 2005 8.463 9.018 8.460 8.681 9,474,577 +0.27(+3.15%)
Jan 13, 2005 8.450 8.529 8.350 8.415 7,273,780 -0.02(-0.25%)
Jan 12, 2005 8.488 8.556 8.312 8.436 5,532,130 +0.07(+0.78%)
Jan 11, 2005 8.412 8.457 8.312 8.370 4,748,151 -0.08(-0.98%)
Jan 10, 2005 8.446 8.532 8.294 8.453 8,928,130 -0.00(-0.04%)
Jan 07, 2005 8.515 8.588 8.353 8.457 5,141,745 +0.02(+0.20%)
Jan 06, 2005 8.591 8.622 8.439 8.440 7,111,792 -0.10(-1.17%)
Jan 05, 2005 8.763 8.846 8.505 8.539 9,459,351 -0.27(-3.05%)
Jan 04, 2005 9.015 9.029 8.687 8.808 7,780,777 -0.16(-1.73%)
Jan 03, 2005 9.187 9.236 8.874 8.963 6,769,956 -0.20(-2.22%)
Dec 31, 2004 9.084 9.191 9.036 9.167 3,994,587 +0.10(+1.10%)
Dec 30, 2004 9.043 9.163 9.036 9.067 2,930,891 -0.04(-0.45%)
Dec 29, 2004 9.018 9.112 9.015 9.108 2,381,494 +0.08(+0.92%)
Dec 28, 2004 8.932 9.053 8.901 9.025 2,829,656 +0.05(+0.54%)
Dec 27, 2004 8.984 9.046 8.850 8.977 3,920,618 -0.00(-0.04%)
Dec 23, 2004 9.098 9.105 8.932 8.981 3,650,271 -0.11(-1.21%)
Dec 22, 2004 9.039 9.153 9.008 9.091 4,354,277 -0.01(-0.15%)
Dec 21, 2004 8.998 9.170 8.970 9.105 5,022,313 +0.13(+1.46%)
Dec 20, 2004 9.058 9.115 8.922 8.974 3,396,457 -0.01(-0.08%)
Dec 17, 2004 9.222 9.253 8.963 8.981 5,070,465 -0.15(-1.62%)
Dec 16, 2004 9.260 9.315 9.039 9.129 6,671,085 -0.18(-1.93%)
Dec 15, 2004 9.353 9.367 9.143 9.308 5,374,751 +0.08(+0.86%)
Dec 14, 2004 9.008 9.270 9.008 9.229 5,748,945 +0.09(+0.94%)
Dec 13, 2004 8.994 9.167 8.991 9.143 9,569,198 +0.16(+1.77%)
Dec 10, 2004 8.963 9.053 8.901 8.984 4,603,449 -0.02(-0.27%)
Dec 09, 2004 8.984 9.060 8.801 9.008 17,536,036 -0.18(-1.91%)
Dec 08, 2004 9.374 9.374 8.998 9.184 9,785,882 -0.11(-1.15%)
Dec 07, 2004 9.653 9.653 9.287 9.291 6,792,625 -0.34(-3.51%)
Dec 06, 2004 9.618 9.680 9.487 9.629 4,159,058 -0.03(-0.32%)
Dec 03, 2004 9.715 9.894 9.642 9.660 8,862,582 +0.10(+1.08%)
Dec 02, 2004 9.573 9.911 9.532 9.556 10,914,844 +0.07(+0.76%)
Dec 01, 2004 9.308 9.505 9.043 9.484 24,881,830 -0.23(-2.38%)
Nov 30, 2004 9.780 9.842 9.539 9.715 6,558,827 -0.06(-0.56%)
Nov 29, 2004 9.860 9.946 9.660 9.770 6,550,705 +0.00(+0.04%)
Nov 26, 2004 9.894 9.901 9.760 9.767 952,017 -0.10(-0.98%)
Nov 24, 2004 9.846 9.918 9.742 9.863 3,978,052 +0.09(+0.95%)
Nov 23, 2004 9.773 9.953 9.660 9.770 3,728,010 -0.11(-1.08%)
Nov 22, 2004 9.767 9.942 9.767 9.877 3,648,820 +0.04(+0.42%)
Nov 19, 2004 10.11 10.12 9.780 9.835 7,200,177 -0.26(-2.59%)
Nov 18, 2004 10.09 10.10 9.925 10.10 4,465,084 +0.01(+0.10%)
Nov 17, 2004 10.02 10.22 9.966 10.09 6,332,280 +0.25(+2.52%)
Nov 16, 2004 9.929 9.980 9.791 9.839 6,689,069 -0.08(-0.77%)
Nov 15, 2004 9.835 10.03 9.825 9.915 8,512,465 -0.01(-0.14%)
Nov 12, 2004 9.956 10.02 9.832 9.929 7,906,503 -0.03(-0.31%)
Nov 11, 2004 10.06 10.07 9.946 9.960 5,569,100 +0.05(+0.49%)
Nov 10, 2004 10.17 10.21 9.863 9.911 7,174,650 -0.32(-3.10%)
Nov 09, 2004 10.37 10.37 10.17 10.23 5,812,761 -0.13(-1.23%)
Nov 08, 2004 10.50 10.50 10.29 10.36 5,064,954 -0.09(-0.89%)
Nov 05, 2004 10.63 10.67 10.34 10.45 6,150,115 -0.01(-0.10%)
Nov 04, 2004 10.21 10.54 10.16 10.46 4,932,391 +0.13(+1.27%)
Nov 03, 2004 10.44 10.58 10.21 10.33 9,296,820 +0.09(+0.88%)
Nov 02, 2004 10.26 10.35 10.13 10.24 7,463,563 -0.09(-0.90%)
Nov 01, 2004 10.46 10.51 10.24 10.33 6,942,592 -0.10(-0.93%)
Oct 29, 2004 10.43 10.62 10.29 10.43 6,037,277 -0.13(-1.24%)
Oct 28, 2004 10.35 10.68 10.34 10.56 7,348,404 +0.06(+0.59%)
Oct 27, 2004 10.07 10.51 9.953 10.50 9,930,919 +0.48(+4.75%)
Oct 26, 2004 10.08 10.10 9.873 10.02 6,225,534 -0.05(-0.48%)
Oct 25, 2004 9.815 10.23 9.780 10.07 9,229,814 +0.14(+1.42%)
Oct 22, 2004 10.40 10.43 9.908 9.929 9,981,971 -0.57(-5.45%)
Oct 21, 2004 9.911 10.65 9.894 10.50 12,289,787 +0.61(+6.21%)
Oct 20, 2004 9.722 10.03 9.587 9.887 6,787,694 +0.18(+1.88%)
Oct 19, 2004 9.808 10.12 9.663 9.704 8,643,287 +0.04(+0.46%)
Oct 18, 2004 9.529 9.680 9.353 9.660 5,509,345 +0.13(+1.34%)
Oct 15, 2004 9.442 9.653 9.342 9.532 6,530,690 +0.09(+0.99%)
Oct 14, 2004 9.584 9.625 9.332 9.439 5,090,190 -0.18(-1.83%)
Oct 13, 2004 9.680 9.846 9.553 9.615 7,115,476 +0.11(+1.20%)
Oct 12, 2004 9.318 9.570 9.229 9.501 4,571,831 -0.01(-0.11%)
Oct 11, 2004 9.218 9.584 9.208 9.511 4,647,830 +0.16(+1.66%)
Oct 08, 2004 9.539 9.584 9.308 9.356 6,422,783 -0.32(-3.28%)
Oct 07, 2004 9.580 9.908 9.498 9.673 5,420,583 +0.04(+0.39%)
Oct 06, 2004 9.639 9.715 9.463 9.636 7,021,492 -0.09(-0.92%)
Oct 05, 2004 9.784 9.898 9.625 9.725 4,653,631 -0.08(-0.81%)
Oct 04, 2004 9.694 10.06 9.691 9.804 7,733,620 +0.12(+1.21%)
Oct 01, 2004 9.418 9.732 9.325 9.687 5,237,837 +0.43(+4.69%)
Sep 30, 2004 9.125 9.429 9.105 9.253 6,765,648 +0.14(+1.59%)
Sep 29, 2004 9.008 9.222 8.936 9.108 7,404,678 +0.11(+1.19%)
Sep 28, 2004 9.180 9.222 8.881 9.001 8,393,245 -0.19(-2.06%)
Sep 27, 2004 9.043 9.356 9.008 9.191 8,180,912 -0.22(-2.38%)
Sep 24, 2004 9.601 9.694 9.342 9.415 7,501,852 -0.21(-2.15%)
Sep 23, 2004 9.522 9.739 9.432 9.622 6,582,613 +0.11(+1.12%)
Sep 22, 2004 9.791 9.794 9.494 9.515 5,230,875 -0.39(-3.90%)
Sep 21, 2004 9.849 9.946 9.763 9.901 6,250,770 +0.17(+1.77%)
Sep 20, 2004 9.425 9.963 9.239 9.729 8,641,257 +0.30(+3.18%)
Sep 17, 2004 9.394 9.480 9.308 9.429 7,105,613 +0.09(+0.92%)
Sep 16, 2004 9.446 9.511 9.280 9.342 5,727,479 -0.10(-1.06%)
Sep 15, 2004 9.684 9.736 9.394 9.442 6,705,313 -0.35(-3.56%)
Sep 14, 2004 9.642 9.811 9.570 9.791 10,596,925 +0.09(+0.89%)
Sep 13, 2004 9.411 9.918 9.311 9.704 10,866,692 +0.19(+2.03%)
Sep 10, 2004 9.311 9.584 9.184 9.511 8,318,986 +0.17(+1.81%)
Sep 09, 2004 9.170 9.429 8.974 9.342 11,599,125 +0.38(+4.27%)
Sep 08, 2004 8.750 9.184 8.746 8.960 10,061,451 +0.15(+1.72%)
Sep 07, 2004 8.825 8.918 8.691 8.808 7,359,136 +0.10(+1.15%)
Sep 03, 2004 8.987 9.194 8.698 8.708 13,047,456 -0.72(-7.68%)
Sep 02, 2004 9.232 9.480 9.180 9.432 10,352,974 +0.18(+1.94%)
Sep 01, 2004 9.015 9.291 9.011 9.253 6,171,580 +0.16(+1.71%)
Aug 31, 2004 9.067 9.125 8.825 9.098 4,865,384 +0.06(+0.65%)
Aug 30, 2004 9.191 9.239 9.036 9.039 3,937,152 -0.19(-2.02%)
Aug 27, 2004 9.280 9.342 9.198 9.225 3,793,276 +0.03(+0.38%)
Aug 26, 2004 9.284 9.291 9.015 9.191 6,122,268 -0.08(-0.86%)
Aug 25, 2004 9.325 9.384 9.080 9.270 11,811,168 -0.19(-2.04%)
Aug 24, 2004 9.680 9.746 9.339 9.463 7,639,636 -0.17(-1.79%)
Aug 23, 2004 9.636 9.780 9.505 9.636 7,929,129 +0.00(+0.00%)
Aug 20, 2004 9.484 9.708 9.380 9.636 6,947,524 +0.15(+1.60%)
Aug 19, 2004 9.604 9.636 9.367 9.484 7,333,610 -0.11(-1.15%)
Aug 18, 2004 9.332 9.615 9.305 9.594 9,242,577 +0.16(+1.68%)
Aug 17, 2004 9.346 9.611 9.346 9.436 6,860,502 +0.16(+1.67%)
Aug 16, 2004 9.087 9.384 9.087 9.280 6,789,434 +0.19(+2.09%)
Aug 13, 2004 8.905 9.132 8.850 9.091 7,676,476 +0.19(+2.13%)
Aug 12, 2004 8.881 9.036 8.805 8.901 7,449,349 -0.13(-1.45%)
Aug 11, 2004 8.974 9.067 8.667 9.032 11,825,091 -0.27(-2.93%)
Aug 10, 2004 9.360 9.615 9.094 9.305 10,792,724 -0.08(-0.88%)
Aug 09, 2004 9.205 9.473 9.170 9.387 6,779,282 +0.16(+1.68%)
Aug 06, 2004 9.584 9.601 9.170 9.232 6,848,899 -0.43(-4.43%)
Aug 05, 2004 9.711 9.901 9.653 9.660 5,538,932 -0.08(-0.78%)
Aug 04, 2004 9.756 9.877 9.477 9.736 5,259,302 -0.00(-0.04%)
Aug 03, 2004 9.918 9.977 9.660 9.739 4,480,458 -0.32(-3.22%)
Aug 02, 2004 9.870 10.14 9.794 10.06 6,351,425 +0.08(+0.76%)
Jul 30, 2004 9.894 10.12 9.801 9.987 6,218,282 +0.05(+0.49%)
Jul 29, 2004 9.546 9.980 9.498 9.939 9,443,017 +0.50(+5.33%)
Jul 28, 2004 9.408 9.536 9.249 9.436 5,730,380 -0.05(-0.51%)
Jul 27, 2004 9.308 9.563 9.156 9.484 5,225,364 +0.25(+2.69%)
Jul 26, 2004 9.408 9.560 9.180 9.236 6,930,990 -0.18(-1.87%)
Jul 23, 2004 9.653 9.694 9.387 9.411 7,457,761 -0.32(-3.29%)
Jul 22, 2004 9.036 9.863 9.036 9.732 16,475,532 +0.68(+7.54%)
Jul 21, 2004 9.739 9.856 9.049 9.049 17,013,036 -0.51(-5.37%)
Jul 20, 2004 9.284 9.607 9.101 9.563 11,825,091 +0.33(+3.62%)
Jul 19, 2004 8.925 9.356 8.843 9.229 8,786,293 +0.38(+4.24%)
Jul 16, 2004 9.139 9.156 8.853 8.853 7,386,403 -0.21(-2.36%)
Jul 15, 2004 9.012 9.201 8.860 9.067 6,324,158 +0.20(+2.29%)
Jul 14, 2004 8.853 9.067 8.746 8.863 9,690,739 -0.26(-2.83%)
Jul 13, 2004 9.160 9.332 9.039 9.122 8,806,888 +0.06(+0.65%)
Jul 12, 2004 9.532 9.546 8.784 9.063 19,774,816 -0.69(-7.07%)
Jul 09, 2004 9.756 9.929 9.649 9.753 7,991,204 +0.09(+0.96%)
Jul 08, 2004 9.773 9.898 9.639 9.660 9,528,008 -0.33(-3.35%)
Jul 07, 2004 9.918 10.15 9.908 9.994 8,767,148 +0.12(+1.22%)
Jul 06, 2004 10.30 10.31 9.749 9.873 11,303,831 -0.47(-4.53%)
Jul 02, 2004 10.60 10.60 10.23 10.34 5,038,267 -0.21(-1.99%)
Jul 01, 2004 10.86 10.86 10.39 10.55 6,407,989 -0.32(-2.95%)
Jun 30, 2004 10.79 10.88 10.62 10.87 6,890,960 +0.07(+0.61%)
Jun 29, 2004 10.71 10.85 10.67 10.81 4,175,592 +0.10(+0.93%)
Jun 28, 2004 10.72 10.84 10.58 10.71 7,628,904 +0.12(+1.17%)
Jun 25, 2004 10.51 10.73 10.48 10.58 3,597,477 +0.07(+0.66%)
Jun 24, 2004 10.69 10.78 10.45 10.51 4,526,580 -0.15(-1.42%)
Jun 23, 2004 10.59 10.72 10.38 10.67 5,621,893 +0.11(+1.04%)
Jun 22, 2004 10.17 10.61 10.07 10.56 5,371,270 +0.39(+3.80%)
Jun 21, 2004 10.17 10.35 10.16 10.17 4,261,163 -0.04(-0.37%)
Jun 18, 2004 10.10 10.55 9.946 10.21 7,999,326 +0.10(+0.95%)
Jun 17, 2004 10.33 10.37 10.04 10.11 4,728,470 -0.31(-3.01%)
Jun 16, 2004 10.45 10.55 10.32 10.43 2,746,985 -0.05(-0.49%)
Jun 15, 2004 10.38 10.55 10.37 10.48 4,130,340 +0.24(+2.39%)
Jun 14, 2004 10.39 10.51 10.11 10.23 5,131,671 -0.34(-3.20%)
Jun 10, 2004 10.41 10.64 10.40 10.57 9,163,097 +0.21(+2.03%)
Jun 09, 2004 10.48 10.68 10.31 10.36 8,916,245 -0.32(-3.03%)
Jun 08, 2004 10.54 10.77 10.54 10.68 6,446,569 +0.04(+0.42%)
Jun 07, 2004 10.34 10.68 10.32 10.64 6,928,379 +0.36(+3.45%)
Jun 04, 2004 10.33 10.45 10.25 10.28 7,828,764 +0.17(+1.63%)
Jun 03, 2004 10.32 10.37 10.07 10.12 7,812,520 -0.27(-2.56%)
Jun 02, 2004 10.87 10.94 10.36 10.38 8,770,629 -0.53(-4.89%)
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.