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

Microchip Technology (NQ: MCHP )

80.59 +0.28 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2009 8.545 8.600 8.386 8.564 8,974,734 +0.00(+0.00%)
May 28, 2009 8.604 8.616 8.362 8.564 12,289,139 +0.03(+0.37%)
May 27, 2009 8.711 8.811 8.529 8.533 15,574,924 -0.04(-0.51%)
May 26, 2009 8.283 8.672 8.259 8.576 11,069,169 +0.23(+2.81%)
May 22, 2009 8.148 8.449 8.040 8.342 13,413,625 +0.20(+2.44%)
May 21, 2009 8.294 8.350 8.056 8.144 7,805,106 -0.21(-2.57%)
May 20, 2009 8.416 8.711 8.326 8.358 13,718,373 +0.13(+1.64%)
May 19, 2009 8.271 8.354 8.021 8.223 13,112,629 +0.07(+0.83%)
May 18, 2009 7.990 8.160 7.982 8.156 8,914,354 +0.22(+2.73%)
May 15, 2009 7.856 8.006 7.742 7.939 11,356,307 +0.08(+1.00%)
May 14, 2009 7.821 7.975 7.797 7.860 14,682,172 +0.07(+0.91%)
May 13, 2009 7.951 7.986 7.758 7.789 12,481,601 -0.20(-2.47%)
May 12, 2009 8.388 8.388 7.884 7.986 19,402,250 -0.30(-3.61%)
May 11, 2009 8.337 8.534 8.250 8.286 14,633,638 -0.19(-2.18%)
May 08, 2009 8.809 8.809 8.282 8.471 23,827,100 -0.46(-5.12%)
May 07, 2009 9.172 9.247 8.739 8.928 15,818,079 -0.27(-2.91%)
May 06, 2009 9.105 9.270 8.967 9.195 12,468,556 +0.12(+1.35%)
May 05, 2009 9.329 9.353 8.955 9.073 16,822,204 -0.32(-3.42%)
May 04, 2009 9.447 9.483 9.002 9.394 13,484,756 +0.40(+4.44%)
May 01, 2009 9.061 9.144 8.809 8.995 9,704,534 -0.06(-0.70%)
Apr 30, 2009 8.817 9.168 8.782 9.058 13,001,977 +0.23(+2.63%)
Apr 29, 2009 8.778 8.971 8.703 8.825 12,378,382 +0.14(+1.59%)
Apr 28, 2009 8.601 8.768 8.483 8.687 9,450,241 -0.00(-0.05%)
Apr 27, 2009 8.703 8.861 8.609 8.691 7,789,847 -0.07(-0.81%)
Apr 24, 2009 8.739 8.825 8.542 8.762 9,311,596 +0.06(+0.68%)
Apr 23, 2009 8.676 8.778 8.490 8.703 10,840,095 -0.09(-1.03%)
Apr 22, 2009 8.774 9.006 8.538 8.794 12,161,156 +0.02(+0.22%)
Apr 21, 2009 8.758 8.932 8.569 8.774 11,741,738 +0.04(+0.41%)
Apr 20, 2009 8.955 9.050 8.711 8.739 6,974,861 -0.36(-3.98%)
Apr 17, 2009 9.026 9.148 8.924 9.101 7,866,976 +0.02(+0.22%)
Apr 16, 2009 8.904 9.109 8.861 9.081 11,525,255 +0.30(+3.41%)
Apr 15, 2009 8.750 8.805 8.593 8.782 11,965,534 -0.02(-0.27%)
Apr 14, 2009 8.798 9.038 8.672 8.805 13,835,140 -0.09(-1.02%)
Apr 13, 2009 8.963 9.097 8.699 8.896 10,692,067 -0.22(-2.38%)
Apr 09, 2009 8.963 9.282 8.924 9.113 11,529,694 +0.22(+2.43%)
Apr 08, 2009 8.766 8.924 8.687 8.896 7,279,557 +0.23(+2.64%)
Apr 07, 2009 8.774 8.925 8.593 8.668 7,626,002 -0.24(-2.74%)
Apr 06, 2009 8.912 8.971 8.723 8.912 7,938,707 -0.13(-1.48%)
Apr 03, 2009 8.821 9.046 8.703 9.046 9,842,003 +0.28(+3.24%)
Apr 02, 2009 8.553 8.853 8.553 8.762 12,307,591 +0.26(+3.06%)
Apr 01, 2009 8.357 8.522 8.191 8.502 11,521,662 +0.16(+1.89%)
Mar 31, 2009 8.388 8.494 8.290 8.345 8,496,488 +0.02(+0.24%)
Mar 30, 2009 8.597 8.597 8.189 8.325 6,578,932 -0.25(-2.94%)
Mar 26, 2009 8.447 8.624 8.396 8.577 13,163,826 +0.21(+2.49%)
Mar 25, 2009 8.175 8.534 8.168 8.368 15,627,464 +0.12(+1.43%)
Mar 24, 2009 8.479 8.522 8.234 8.250 11,844,873 -0.12(-1.46%)
Mar 23, 2009 8.124 8.372 8.038 8.372 11,063,825 +0.43(+5.35%)
Mar 20, 2009 8.274 8.325 7.872 7.947 9,233,131 -0.26(-3.12%)
Mar 19, 2009 8.376 8.427 8.136 8.203 9,548,949 -0.09(-1.09%)
Mar 18, 2009 8.073 8.360 7.975 8.294 16,204,168 +0.22(+2.68%)
Mar 17, 2009 7.900 8.081 7.856 8.077 10,255,354 +0.20(+2.50%)
Mar 16, 2009 8.085 8.136 7.849 7.880 9,220,925 -0.15(-1.91%)
Mar 13, 2009 8.049 8.152 7.868 8.034 10,884,238 -0.09(-1.07%)
Mar 12, 2009 7.703 8.148 7.691 8.120 13,817,240 +0.37(+4.83%)
Mar 11, 2009 7.726 7.908 7.537 7.746 22,447,830 +0.30(+3.96%)
Mar 10, 2009 7.230 7.467 7.167 7.451 13,596,809 +0.39(+5.46%)
Mar 09, 2009 7.092 7.333 7.049 7.065 9,649,339 -0.12(-1.64%)
Mar 06, 2009 7.238 7.415 7.033 7.183 16,849,722 +0.02(+0.33%)
Mar 05, 2009 7.148 7.344 7.088 7.159 16,316,675 -0.10(-1.41%)
Mar 04, 2009 7.010 7.372 6.998 7.262 9,888,015 +0.23(+3.25%)
Mar 02, 2009 7.262 7.423 7.010 7.033 14,804,733 -0.36(-4.85%)
Feb 27, 2009 7.360 7.549 7.270 7.392 12,490,313 +0.03(+0.43%)
Feb 26, 2009 7.498 7.750 7.341 7.360 11,364,244 -0.13(-1.74%)
Feb 25, 2009 7.380 7.648 7.278 7.490 19,716,032 +0.09(+1.28%)
Feb 24, 2009 7.203 7.443 7.203 7.396 17,025,800 +0.22(+3.13%)
Feb 23, 2009 7.498 7.526 7.152 7.171 10,872,298 -0.26(-3.45%)
Feb 20, 2009 7.333 7.537 7.249 7.427 15,217,226 +0.06(+0.86%)
Feb 19, 2009 7.707 7.774 7.329 7.364 21,897,796 -0.30(-3.95%)
Feb 18, 2009 7.549 7.809 7.494 7.667 19,130,592 +0.12(+1.56%)
Feb 17, 2009 7.451 7.636 7.388 7.549 17,898,170 -0.29(-3.67%)
Feb 13, 2009 7.770 7.986 7.699 7.837 15,752,937 +0.06(+0.76%)
Feb 12, 2009 7.620 7.864 7.427 7.778 21,337,160 +0.19(+2.54%)
Feb 11, 2009 7.616 7.667 7.482 7.585 16,211,387 -0.00(-0.05%)
Feb 10, 2009 7.948 8.143 7.522 7.589 14,431,577 -0.45(-5.63%)
Feb 09, 2009 8.081 8.100 7.886 8.042 10,080,522 -0.01(-0.15%)
Feb 06, 2009 7.846 8.118 7.772 8.053 13,337,517 +0.24(+3.05%)
Feb 05, 2009 7.522 7.921 7.425 7.815 12,045,044 +0.24(+3.20%)
Feb 04, 2009 7.460 7.886 7.444 7.573 14,501,192 +0.00(+0.05%)
Feb 03, 2009 7.382 7.581 7.292 7.569 9,920,501 +0.10(+1.31%)
Feb 02, 2009 7.316 7.526 7.198 7.472 13,784,909 +0.07(+0.90%)
Jan 30, 2009 7.277 7.604 7.218 7.405 19,346,338 +0.23(+3.15%)
Jan 29, 2009 7.413 7.444 7.136 7.179 10,846,259 -0.27(-3.67%)
Jan 28, 2009 7.401 7.569 7.273 7.452 13,776,360 +0.32(+4.55%)
Jan 27, 2009 6.988 7.167 6.796 7.128 8,157,071 +0.28(+4.16%)
Jan 26, 2009 6.753 6.992 6.679 6.843 11,107,761 +0.12(+1.86%)
Jan 23, 2009 6.359 6.796 6.359 6.718 14,160,976 +0.22(+3.36%)
Jan 22, 2009 6.500 6.617 6.336 6.500 8,360,444 -0.18(-2.75%)
Jan 21, 2009 6.508 6.695 6.381 6.683 10,591,896 +0.21(+3.19%)
Jan 20, 2009 6.913 6.913 6.472 6.476 9,104,540 -0.44(-6.32%)
Jan 16, 2009 6.843 6.945 6.664 6.913 11,662,752 +0.18(+2.67%)
Jan 15, 2009 6.750 6.820 6.480 6.734 11,207,515 +0.07(+1.05%)
Jan 14, 2009 6.746 6.824 6.589 6.664 11,361,066 -0.18(-2.62%)
Jan 13, 2009 6.777 7.035 6.738 6.843 9,325,529 +0.09(+1.33%)
Jan 12, 2009 7.015 7.046 6.679 6.753 12,298,510 -0.25(-3.51%)
Jan 09, 2009 7.265 7.284 6.917 6.999 8,170,123 -0.20(-2.71%)
Jan 08, 2009 7.195 7.222 7.003 7.195 12,080,887 -0.03(-0.38%)
Jan 07, 2009 7.519 7.612 7.159 7.222 15,317,768 -0.59(-7.55%)
Jan 06, 2009 7.620 7.839 7.558 7.811 8,994,934 +0.26(+3.41%)
Jan 05, 2009 7.577 7.683 7.480 7.554 6,349,912 -0.09(-1.12%)
Jan 02, 2009 7.608 7.659 7.460 7.640 7,579,199 +0.02(+0.20%)
Dec 31, 2008 7.483 7.655 7.409 7.624 4,531,221 +0.12(+1.56%)
Dec 30, 2008 7.206 7.526 7.130 7.507 6,005,374 +0.35(+4.91%)
Dec 29, 2008 7.198 7.214 7.077 7.156 5,062,514 -0.02(-0.22%)
Dec 26, 2008 7.214 7.222 7.140 7.171 1,504,570 -0.04(-0.60%)
Dec 24, 2008 7.144 7.277 7.109 7.214 2,049,694 +0.05(+0.76%)
Dec 23, 2008 7.265 7.468 7.132 7.159 8,126,539 -0.25(-3.32%)
Dec 22, 2008 7.659 7.659 7.261 7.405 6,756,412 -0.25(-3.26%)
Dec 19, 2008 7.519 7.768 7.394 7.655 11,445,828 +0.17(+2.30%)
Dec 18, 2008 8.057 8.057 7.343 7.483 9,550,897 -0.55(-6.81%)
Dec 17, 2008 7.987 8.167 7.948 8.030 10,966,529 -0.08(-0.96%)
Dec 16, 2008 7.917 8.131 7.886 8.108 11,180,148 +0.23(+2.97%)
Dec 15, 2008 8.073 8.073 7.706 7.874 9,901,834 -0.12(-1.51%)
Dec 12, 2008 7.480 8.104 7.386 7.995 12,002,306 +0.39(+5.13%)
Dec 11, 2008 7.702 7.870 7.569 7.604 10,369,731 -0.14(-1.77%)
Dec 10, 2008 7.632 7.921 7.558 7.741 9,600,893 +0.14(+1.90%)
Dec 09, 2008 7.300 7.831 7.257 7.597 16,370,039 +0.17(+2.26%)
Dec 08, 2008 7.128 7.558 7.128 7.429 12,062,569 +0.33(+4.68%)
Dec 05, 2008 6.683 7.109 6.457 7.097 10,126,981 +0.29(+4.24%)
Dec 04, 2008 7.003 7.175 6.714 6.808 9,626,940 -0.39(-5.47%)
Dec 03, 2008 6.941 7.230 6.695 7.202 11,336,986 +0.38(+5.55%)
Dec 02, 2008 6.832 6.999 6.656 6.824 7,661,485 +0.12(+1.75%)
Dec 01, 2008 7.132 7.331 6.703 6.707 7,659,448 -0.52(-7.14%)
Nov 28, 2008 7.370 7.409 7.124 7.222 3,251,492 -0.14(-1.91%)
Nov 26, 2008 6.956 7.374 6.937 7.362 9,489,473 +0.31(+4.37%)
Nov 25, 2008 7.109 7.183 6.890 7.054 12,661,272 -0.02(-0.28%)
Nov 24, 2008 7.097 7.109 6.746 7.074 11,822,390 +0.22(+3.19%)
Nov 21, 2008 6.808 6.855 6.355 6.855 15,112,781 +0.17(+2.57%)
Nov 20, 2008 6.824 7.113 6.636 6.683 14,699,368 -0.15(-2.23%)
Nov 19, 2008 7.452 7.526 6.835 6.835 9,842,608 -0.60(-8.04%)
Nov 18, 2008 7.554 7.804 7.191 7.433 11,990,517 -0.17(-2.26%)
Nov 17, 2008 7.585 7.804 7.561 7.604 7,334,161 -0.11(-1.37%)
Nov 14, 2008 8.057 8.178 7.694 7.710 11,537,287 -0.58(-6.97%)
Nov 13, 2008 7.772 8.307 7.550 8.288 12,265,596 +0.52(+6.63%)
Nov 12, 2008 8.112 8.213 7.737 7.772 10,234,494 -0.45(-5.46%)
Nov 11, 2008 8.148 8.411 8.148 8.221 8,130,462 -0.03(-0.33%)
Nov 10, 2008 8.675 8.756 8.187 8.249 6,576,665 -0.33(-3.84%)
Nov 07, 2008 8.539 8.585 8.372 8.578 6,768,758 +0.15(+1.79%)
Nov 06, 2008 8.849 8.949 8.396 8.427 10,619,623 -0.51(-5.72%)
Nov 05, 2008 9.120 9.410 8.891 8.938 13,365,074 -0.85(-8.70%)
Nov 04, 2008 9.662 9.829 9.565 9.790 7,213,637 +0.24(+2.56%)
Nov 03, 2008 9.557 9.716 9.499 9.546 5,768,012 +0.01(+0.08%)
Oct 31, 2008 9.678 9.705 9.352 9.538 11,492,569 -0.14(-1.48%)
Oct 30, 2008 9.774 9.925 9.492 9.681 13,181,190 +0.10(+1.09%)
Oct 29, 2008 9.794 9.925 9.441 9.577 11,660,489 -0.22(-2.21%)
Oct 28, 2008 9.093 9.809 8.860 9.794 18,604,876 +0.83(+9.24%)
Oct 27, 2008 8.531 9.283 8.465 8.965 14,482,193 +0.30(+3.44%)
Oct 24, 2008 7.579 8.791 7.552 8.667 18,273,826 +0.33(+4.00%)
Oct 23, 2008 8.175 8.516 8.016 8.334 17,517,236 +0.00(+0.00%)
Oct 22, 2008 8.520 8.690 8.132 8.334 9,857,980 -0.27(-3.19%)
Oct 21, 2008 8.915 8.961 8.593 8.609 8,463,501 -0.48(-5.24%)
Oct 20, 2008 8.907 9.104 8.849 9.085 8,597,322 +0.24(+2.71%)
Oct 17, 2008 9.089 9.352 8.822 8.845 16,754,927 -0.43(-4.63%)
Oct 16, 2008 8.795 9.341 8.400 9.275 13,376,061 +0.44(+4.95%)
Oct 15, 2008 10.04 10.06 8.822 8.837 19,041,120 -1.33(-13.10%)
Oct 14, 2008 10.70 10.82 10.04 10.17 12,031,361 -0.16(-1.54%)
Oct 13, 2008 9.736 10.40 9.592 10.33 7,921,840 +0.95(+10.16%)
Oct 10, 2008 9.472 9.914 8.992 9.375 22,434,186 -0.17(-1.78%)
Oct 09, 2008 9.763 10.08 9.546 9.546 14,129,211 -0.16(-1.64%)
Oct 08, 2008 9.612 10.22 9.461 9.705 15,192,040 -0.05(-0.56%)
Oct 07, 2008 10.14 10.35 9.757 9.759 12,541,611 -0.38(-3.71%)
Oct 06, 2008 10.25 10.30 9.732 10.13 11,615,961 -0.30(-2.89%)
Oct 03, 2008 10.75 10.92 10.41 10.44 12,225,995 -0.17(-1.61%)
Oct 02, 2008 10.92 10.96 10.34 10.61 14,626,568 -0.55(-4.96%)
Oct 01, 2008 11.44 11.44 11.11 11.16 7,640,049 -0.24(-2.07%)
Sep 30, 2008 11.06 11.45 10.89 11.40 9,742,622 +0.54(+4.96%)
Sep 29, 2008 11.70 11.90 10.83 10.86 12,132,545 -1.01(-8.55%)
Sep 26, 2008 11.44 11.90 11.44 11.87 5,395,905 +0.07(+0.56%)
Sep 25, 2008 11.68 11.96 11.51 11.81 7,605,069 +0.24(+2.04%)
Sep 24, 2008 11.51 11.80 11.44 11.57 6,786,673 +0.02(+0.17%)
Sep 23, 2008 11.68 11.82 11.37 11.55 6,766,532 -0.05(-0.43%)
Sep 22, 2008 12.24 12.40 11.60 11.60 6,759,696 -0.64(-5.22%)
Sep 19, 2008 11.98 12.54 11.48 12.24 14,667,928 +0.45(+3.81%)
Sep 18, 2008 11.29 12.07 11.12 11.79 12,565,314 +0.76(+6.84%)
Sep 17, 2008 11.25 11.54 11.04 11.04 11,096,342 -0.43(-3.72%)
Sep 16, 2008 10.96 11.65 10.96 11.46 13,985,045 +0.37(+3.35%)
Sep 15, 2008 11.12 11.39 11.08 11.09 13,161,319 -0.31(-2.68%)
Sep 12, 2008 11.12 11.47 11.03 11.40 6,457,136 +0.11(+0.96%)
Sep 11, 2008 11.07 11.30 10.96 11.29 8,486,969 +0.10(+0.86%)
Sep 10, 2008 11.20 11.31 11.13 11.19 7,542,643 +0.09(+0.77%)
Sep 09, 2008 11.51 11.52 11.02 11.11 10,047,795 -0.38(-3.27%)
Sep 08, 2008 11.62 11.66 11.30 11.48 7,923,449 -0.02(-0.17%)
Sep 05, 2008 11.33 11.61 11.21 11.50 8,818,567 +0.07(+0.61%)
Sep 04, 2008 11.89 11.93 11.38 11.43 11,334,102 -0.44(-3.69%)
Sep 03, 2008 12.26 12.33 11.82 11.87 12,182,189 -0.43(-3.49%)
Sep 02, 2008 12.52 12.68 12.26 12.30 7,706,770 -0.10(-0.78%)
Aug 29, 2008 12.53 12.55 12.31 12.40 6,042,428 -0.27(-2.17%)
Aug 28, 2008 12.45 12.70 12.32 12.67 6,864,103 +0.25(+2.00%)
Aug 27, 2008 12.24 12.51 12.24 12.42 4,136,857 +0.11(+0.88%)
Aug 26, 2008 12.34 12.42 12.22 12.31 4,338,130 -0.05(-0.44%)
Aug 25, 2008 12.39 12.49 12.35 12.37 6,606,332 -0.09(-0.68%)
Aug 22, 2008 12.39 12.54 12.35 12.45 4,188,125 +0.06(+0.50%)
Aug 21, 2008 12.40 12.50 12.28 12.39 6,066,414 -0.12(-0.99%)
Aug 20, 2008 12.67 12.71 12.41 12.52 7,752,344 -0.08(-0.61%)
Aug 19, 2008 12.68 12.81 12.49 12.59 5,732,118 -0.32(-2.49%)
Aug 18, 2008 13.24 13.24 12.78 12.91 4,678,185 -0.21(-1.62%)
Aug 15, 2008 13.21 13.23 13.00 13.13 5,152,293 -0.03(-0.21%)
Aug 14, 2008 12.83 13.20 12.80 13.16 7,118,811 +0.20(+1.55%)
Aug 13, 2008 12.97 13.08 12.79 12.95 7,386,056 -0.10(-0.80%)
Aug 12, 2008 13.01 13.12 12.88 13.06 7,010,536 +0.05(+0.42%)
Aug 11, 2008 12.84 13.19 12.82 13.00 8,326,191 +0.10(+0.78%)
Aug 08, 2008 12.59 12.93 12.53 12.90 5,747,653 +0.33(+2.59%)
Aug 07, 2008 12.57 12.91 12.44 12.58 8,137,692 +0.01(+0.09%)
Aug 06, 2008 12.43 12.62 12.31 12.57 5,590,645 +0.07(+0.53%)
Aug 05, 2008 12.31 12.51 12.17 12.50 7,429,128 +0.24(+1.93%)
Aug 04, 2008 12.20 12.38 12.18 12.26 7,132,314 +0.04(+0.32%)
Aug 01, 2008 12.35 12.42 12.01 12.23 5,909,404 -0.14(-1.13%)
Jul 31, 2008 12.39 12.62 12.34 12.37 6,015,972 -0.11(-0.87%)
Jul 30, 2008 12.28 12.73 12.21 12.47 8,760,484 +0.29(+2.42%)
Jul 29, 2008 12.18 12.24 11.85 12.18 5,679,476 +0.35(+2.95%)
Jul 28, 2008 12.08 12.18 11.78 11.83 6,462,574 -0.32(-2.65%)
Jul 25, 2008 12.19 12.22 11.73 12.15 9,854,672 +0.48(+4.08%)
Jul 24, 2008 12.02 12.16 11.68 11.68 10,743,133 -0.48(-3.98%)
Jul 23, 2008 12.11 12.35 11.97 12.16 7,358,650 +0.07(+0.61%)
Jul 22, 2008 11.97 12.09 11.67 12.09 8,425,880 -0.07(-0.61%)
Jul 21, 2008 12.39 12.48 12.09 12.16 4,991,312 -0.27(-2.21%)
Jul 18, 2008 12.35 12.48 12.16 12.43 7,999,003 +0.01(+0.06%)
Jul 17, 2008 12.14 12.49 11.96 12.43 14,077,080 +0.64(+5.45%)
Jul 16, 2008 11.37 11.85 11.21 11.78 14,529,833 +0.52(+4.57%)
Jul 15, 2008 11.32 11.47 11.13 11.27 9,229,988 +0.00(+0.03%)
Jul 14, 2008 11.58 11.68 11.20 11.27 6,495,506 -0.26(-2.22%)
Jul 11, 2008 11.23 11.67 11.12 11.52 8,214,851 +0.20(+1.78%)
Jul 10, 2008 11.19 11.34 11.04 11.32 5,696,934 +0.18(+1.63%)
Jul 09, 2008 11.59 11.61 11.14 11.14 5,149,282 -0.41(-3.55%)
Jul 08, 2008 11.52 11.56 11.26 11.55 5,783,048 +0.07(+0.64%)
Jul 07, 2008 11.43 11.73 11.27 11.47 5,831,001 +0.04(+0.34%)
Jul 04, 2008 11.48 11.54 11.25 11.44 3,508,134 +0.00(+0.00%)
Jul 03, 2008 11.48 11.54 11.25 11.44 3,508,134 -0.06(-0.51%)
Jul 02, 2008 11.86 11.88 11.47 11.49 6,488,488 -0.30(-2.56%)
Jul 01, 2008 11.75 11.86 11.53 11.80 9,730,684 -0.03(-0.26%)
Jun 30, 2008 11.99 12.12 11.77 11.83 9,612,483 -0.13(-1.07%)
Jun 27, 2008 11.92 12.03 11.70 11.95 7,945,648 +0.00(+0.03%)
Jun 26, 2008 12.21 12.26 11.91 11.95 7,436,067 -0.42(-3.41%)
Jun 25, 2008 12.35 12.59 12.24 12.37 7,251,522 +0.17(+1.43%)
Jun 24, 2008 12.00 12.42 11.94 12.20 7,381,788 +0.11(+0.90%)
Jun 23, 2008 12.38 12.41 12.04 12.09 7,254,352 -0.18(-1.48%)
Jun 20, 2008 12.48 12.55 12.09 12.27 15,758,135 -0.17(-1.40%)
Jun 19, 2008 11.96 12.46 11.80 12.45 17,886,636 +0.50(+4.18%)
Jun 18, 2008 12.08 12.12 11.68 11.95 15,173,342 -0.15(-1.22%)
Jun 17, 2008 12.39 12.50 12.09 12.09 8,512,156 -0.32(-2.59%)
Jun 16, 2008 12.20 12.55 12.17 12.42 6,695,070 +0.12(+0.98%)
Jun 13, 2008 12.22 12.44 12.14 12.30 8,486,124 +0.18(+1.50%)
Jun 12, 2008 12.17 12.39 12.02 12.11 14,276,806 +0.06(+0.48%)
Jun 11, 2008 12.56 12.60 12.01 12.06 30,139,502 -1.18(-8.92%)
Jun 10, 2008 13.24 13.44 13.10 13.24 7,768,866 -0.40(-2.93%)
Jun 09, 2008 13.50 13.65 13.19 13.64 9,223,582 +0.15(+1.15%)
Jun 06, 2008 14.03 14.04 13.48 13.48 8,598,882 -0.55(-3.89%)
Jun 05, 2008 13.79 14.05 13.79 14.03 9,178,492 -0.15(-1.04%)
Jun 04, 2008 13.76 14.31 13.76 14.17 8,519,126 +0.30(+2.18%)
Jun 03, 2008 14.20 14.25 13.68 13.87 11,721,527 -0.32(-2.24%)
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.