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

Microchip Technology (NQ: MCHP )

93.60 +1.39 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2010 9.924 9.931 9.737 9.843 13,484,244 -0.08(-0.82%)
May 27, 2010 9.648 9.942 9.571 9.924 11,682,275 +0.49(+5.17%)
May 26, 2010 9.525 9.675 9.404 9.436 8,966,823 -0.05(-0.56%)
May 25, 2010 9.256 9.500 9.076 9.489 12,667,986 +0.02(+0.22%)
May 24, 2010 9.631 9.677 9.468 9.468 6,817,944 -0.20(-2.08%)
May 21, 2010 9.320 9.792 9.313 9.670 11,256,289 +0.18(+1.94%)
May 20, 2010 9.457 9.687 9.401 9.486 10,194,234 -0.30(-3.07%)
May 19, 2010 9.698 9.853 9.560 9.786 8,269,719 +0.05(+0.51%)
May 18, 2010 10.04 10.07 9.655 9.737 9,575,349 -0.25(-2.55%)
May 17, 2010 9.761 9.996 9.744 9.991 8,743,628 +0.19(+1.92%)
May 14, 2010 9.971 10.02 9.688 9.803 7,973,864 -0.21(-2.13%)
May 13, 2010 10.15 10.24 9.988 10.02 9,205,395 -0.18(-1.78%)
May 12, 2010 10.02 10.21 9.985 10.20 8,273,322 +0.17(+1.74%)
May 11, 2010 10.14 10.16 9.946 10.02 8,725,485 -0.06(-0.55%)
May 10, 2010 9.974 10.09 9.915 10.08 9,167,897 +0.37(+3.85%)
May 07, 2010 9.681 9.883 9.377 9.705 17,840,978 -0.04(-0.39%)
May 06, 2010 10.32 10.32 9.122 9.744 22,914,266 -0.38(-3.73%)
May 05, 2010 10.05 10.21 9.950 10.12 10,577,290 +0.06(+0.56%)
May 04, 2010 10.27 10.31 9.981 10.06 16,611,873 -0.29(-2.83%)
May 03, 2010 10.22 10.37 10.19 10.36 7,043,304 +0.16(+1.57%)
Apr 30, 2010 10.62 10.62 10.18 10.20 8,237,325 -0.39(-3.72%)
Apr 29, 2010 10.56 10.60 10.44 10.59 6,815,810 +0.12(+1.17%)
Apr 28, 2010 10.49 10.56 10.34 10.47 11,532,862 +0.10(+0.94%)
Apr 27, 2010 10.66 10.69 10.35 10.37 7,943,378 -0.32(-2.97%)
Apr 26, 2010 10.71 10.79 10.64 10.69 7,982,145 +0.01(+0.07%)
Apr 23, 2010 10.67 10.69 10.47 10.68 7,192,610 +0.04(+0.39%)
Apr 22, 2010 10.38 10.65 10.26 10.64 10,271,398 +0.12(+1.13%)
Apr 21, 2010 10.68 10.71 10.39 10.52 10,499,713 -0.14(-1.34%)
Apr 20, 2010 10.75 10.82 10.65 10.67 14,274,300 +0.23(+2.24%)
Apr 19, 2010 10.54 10.56 10.25 10.43 10,108,571 -0.09(-0.86%)
Apr 16, 2010 10.56 10.56 10.40 10.52 12,695,977 -0.05(-0.43%)
Apr 15, 2010 10.58 10.69 10.48 10.57 11,597,508 -0.05(-0.43%)
Apr 14, 2010 10.18 10.62 10.18 10.61 15,214,459 +0.45(+4.47%)
Apr 13, 2010 10.04 10.18 10.02 10.16 5,273,907 +0.13(+1.29%)
Apr 12, 2010 10.04 10.09 9.992 10.03 5,636,202 +0.03(+0.31%)
Apr 09, 2010 9.960 10.01 9.901 9.999 6,889,566 +0.06(+0.63%)
Apr 08, 2010 9.953 9.957 9.838 9.936 8,824,344 -0.09(-0.87%)
Apr 07, 2010 9.971 10.11 9.922 10.02 5,380,598 +0.01(+0.07%)
Apr 06, 2010 10.00 10.03 9.932 10.02 6,243,177 +0.01(+0.07%)
Apr 05, 2010 9.946 10.07 9.939 10.01 6,163,604 +0.10(+0.99%)
Apr 01, 2010 9.901 9.911 9.911 9.911 5,411,994 +0.08(+0.82%)
Mar 31, 2010 9.848 9.953 9.803 9.831 13,276,736 -0.09(-0.95%)
Mar 30, 2010 9.950 10.03 9.868 9.925 7,609,713 -0.05(-0.46%)
Mar 29, 2010 9.950 10.04 9.939 9.971 3,930,900 +0.05(+0.46%)
Mar 26, 2010 9.995 10.06 9.862 9.925 4,862,829 -0.02(-0.25%)
Mar 25, 2010 10.04 10.10 9.950 9.950 6,069,216 -0.02(-0.21%)
Mar 24, 2010 10.05 10.10 9.950 9.971 6,353,135 -0.18(-1.75%)
Mar 23, 2010 10.09 10.17 10.04 10.15 6,390,756 +0.10(+0.97%)
Mar 22, 2010 9.848 10.09 9.845 10.05 7,359,224 +0.19(+1.91%)
Mar 19, 2010 10.02 10.02 9.810 9.862 10,298,847 -0.08(-0.77%)
Mar 18, 2010 9.967 9.978 9.842 9.939 6,177,519 -0.05(-0.49%)
Mar 17, 2010 9.890 10.04 9.890 9.988 9,091,781 +0.09(+0.92%)
Mar 16, 2010 9.897 9.995 9.709 9.897 13,081,886 +0.18(+1.83%)
Mar 15, 2010 9.740 9.862 9.681 9.719 10,270,842 -0.14(-1.38%)
Mar 12, 2010 9.601 9.866 9.566 9.855 15,333,082 +0.25(+2.62%)
Mar 11, 2010 9.496 9.632 9.370 9.604 11,612,627 +0.08(+0.84%)
Mar 10, 2010 9.391 9.541 9.381 9.524 7,196,749 +0.13(+1.34%)
Mar 09, 2010 9.416 9.444 9.346 9.398 5,095,378 -0.06(-0.63%)
Mar 08, 2010 9.499 9.513 9.433 9.457 3,052,778 -0.06(-0.62%)
Mar 05, 2010 9.475 9.576 9.377 9.517 5,797,176 +0.09(+0.96%)
Mar 04, 2010 9.478 9.496 9.314 9.426 8,740,643 -0.00(-0.04%)
Mar 03, 2010 9.583 9.601 9.398 9.430 5,230,887 -0.10(-1.03%)
Mar 02, 2010 9.520 9.639 9.484 9.527 8,320,198 -0.07(-0.73%)
Mar 01, 2010 9.524 9.611 9.457 9.597 4,877,366 +0.15(+1.59%)
Feb 26, 2010 9.444 9.520 9.339 9.447 5,292,689 -0.02(-0.22%)
Feb 25, 2010 9.419 9.482 9.276 9.468 6,506,530 -0.06(-0.62%)
Feb 24, 2010 9.457 9.608 9.457 9.527 4,992,454 +0.14(+1.53%)
Feb 23, 2010 9.433 9.489 9.321 9.384 9,368,548 -0.07(-0.74%)
Feb 22, 2010 9.632 9.632 9.440 9.454 6,579,148 -0.12(-1.20%)
Feb 19, 2010 9.555 9.615 9.454 9.569 4,861,443 +0.05(+0.51%)
Feb 18, 2010 9.450 9.534 9.384 9.520 7,667,843 +0.07(+0.78%)
Feb 17, 2010 9.545 9.552 9.311 9.447 10,951,475 -0.05(-0.51%)
Feb 16, 2010 9.464 9.512 9.416 9.496 8,053,580 +0.11(+1.16%)
Feb 12, 2010 9.287 9.387 9.387 9.387 7,811,939 +0.01(+0.15%)
Feb 11, 2010 9.167 9.394 9.091 9.374 8,957,827 +0.18(+1.99%)
Feb 10, 2010 9.101 9.225 9.036 9.191 7,115,653 +0.09(+0.95%)
Feb 09, 2010 9.180 9.198 8.967 9.105 10,041,230 +0.04(+0.49%)
Feb 08, 2010 9.112 9.211 8.963 9.060 6,863,220 +0.00(+0.00%)
Feb 05, 2010 8.936 9.091 8.860 9.060 10,917,098 +0.11(+1.27%)
Feb 04, 2010 9.170 9.174 8.805 8.946 16,172,493 -0.33(-3.60%)
Feb 03, 2010 9.117 9.301 8.987 9.280 12,869,076 +0.12(+1.36%)
Feb 02, 2010 9.170 9.201 9.043 9.156 9,930,275 +0.02(+0.19%)
Feb 01, 2010 8.963 9.163 8.894 9.139 9,260,425 +0.24(+2.71%)
Jan 29, 2010 9.101 9.291 8.884 8.898 11,143,569 -0.20(-2.20%)
Jan 28, 2010 9.170 9.205 8.891 9.098 14,991,931 -0.09(-0.94%)
Jan 27, 2010 9.067 9.211 9.018 9.184 8,833,235 +0.07(+0.79%)
Jan 26, 2010 9.084 9.218 9.025 9.112 9,878,099 -0.00(-0.04%)
Jan 25, 2010 9.063 9.177 9.056 9.115 11,321,888 +0.08(+0.88%)
Jan 22, 2010 9.387 9.387 9.022 9.036 12,877,164 -0.35(-3.75%)
Jan 21, 2010 9.491 9.632 9.339 9.387 10,618,895 -0.09(-0.98%)
Jan 20, 2010 9.477 9.570 9.332 9.480 11,655,892 -0.09(-0.94%)
Jan 19, 2010 9.456 9.601 9.456 9.570 4,408,036 +0.13(+1.35%)
Jan 15, 2010 9.580 9.442 9.442 9.442 6,772,320 -0.22(-2.28%)
Jan 14, 2010 9.691 9.708 9.553 9.663 6,551,833 -0.07(-0.71%)
Jan 13, 2010 9.694 9.749 9.522 9.732 5,850,119 +0.08(+0.86%)
Jan 12, 2010 9.773 9.839 9.563 9.649 6,771,699 -0.16(-1.65%)
Jan 11, 2010 9.822 9.849 9.715 9.811 6,511,362 -0.01(-0.14%)
Jan 08, 2010 9.756 9.863 9.680 9.825 5,946,733 +0.06(+0.60%)
Jan 07, 2010 9.891 9.891 9.694 9.767 5,187,550 -0.05(-0.53%)
Jan 06, 2010 9.894 9.970 9.801 9.818 8,075,041 -0.08(-0.84%)
Jan 05, 2010 10.07 10.10 9.870 9.901 22,612,526 -0.16(-1.58%)
Jan 04, 2010 10.16 10.16 10.03 10.06 4,405,190 +0.04(+0.45%)
Dec 31, 2009 10.17 10.01 10.01 10.01 3,880,878 -0.13(-1.33%)
Dec 30, 2009 9.994 10.16 9.987 10.15 4,216,112 +0.14(+1.45%)
Dec 29, 2009 10.03 10.07 9.946 10.00 3,612,312 -0.04(-0.41%)
Dec 28, 2009 10.12 10.13 9.998 10.05 3,064,699 -0.04(-0.38%)
Dec 24, 2009 10.07 10.10 10.03 10.08 1,766,558 +0.06(+0.58%)
Dec 23, 2009 10.03 10.07 9.973 10.03 3,900,890 +0.04(+0.41%)
Dec 22, 2009 9.984 10.07 9.953 9.984 8,073,973 +0.04(+0.42%)
Dec 21, 2009 9.835 9.953 9.825 9.942 7,803,002 +0.14(+1.48%)
Dec 18, 2009 9.867 9.877 9.691 9.798 13,895,326 +0.00(+0.04%)
Dec 17, 2009 9.898 9.953 9.794 9.794 7,787,695 -0.14(-1.39%)
Dec 16, 2009 9.887 10.13 9.880 9.932 9,952,700 +0.10(+1.05%)
Dec 15, 2009 9.860 10.01 9.808 9.829 9,312,357 -0.06(-0.59%)
Dec 14, 2009 9.894 9.939 9.777 9.887 5,414,230 +0.15(+1.52%)
Dec 11, 2009 9.811 9.822 9.654 9.739 6,938,265 -0.02(-0.21%)
Dec 10, 2009 9.660 9.877 9.660 9.760 9,572,018 +0.11(+1.11%)
Dec 09, 2009 9.594 9.677 9.511 9.653 8,092,068 +0.07(+0.68%)
Dec 08, 2009 9.567 9.653 9.411 9.587 6,189,034 +0.01(+0.14%)
Dec 07, 2009 9.604 9.667 9.508 9.573 5,974,351 +0.00(+0.00%)
Dec 04, 2009 9.625 9.704 9.429 9.573 8,201,350 +0.03(+0.36%)
Dec 03, 2009 9.394 9.580 9.362 9.539 11,136,309 +0.17(+1.84%)
Dec 02, 2009 9.294 9.394 9.267 9.367 9,622,070 +0.12(+1.27%)
Dec 01, 2009 9.091 9.260 9.043 9.249 12,662,295 +0.20(+2.25%)
Nov 30, 2009 8.939 9.049 8.901 9.046 6,635,937 +0.07(+0.73%)
Nov 27, 2009 8.901 9.049 8.884 8.981 2,781,953 -0.12(-1.36%)
Nov 25, 2009 9.156 9.156 9.063 9.105 5,562,068 -0.02(-0.23%)
Nov 24, 2009 8.929 9.139 8.915 9.125 10,300,613 +0.21(+2.36%)
Nov 23, 2009 8.908 9.012 8.863 8.915 7,149,182 +0.11(+1.29%)
Nov 20, 2009 8.794 8.835 8.743 8.801 5,847,610 -0.06(-0.62%)
Nov 19, 2009 8.994 9.005 8.712 8.856 11,517,574 -0.37(-4.03%)
Nov 18, 2009 9.318 9.336 9.211 9.229 5,812,618 -0.12(-1.25%)
Nov 17, 2009 9.270 9.356 9.187 9.346 6,408,946 +0.08(+0.82%)
Nov 16, 2009 9.198 9.353 9.170 9.270 7,669,061 +0.04(+0.49%)
Nov 13, 2009 9.167 9.274 9.108 9.225 7,000,036 +0.09(+0.98%)
Nov 12, 2009 9.187 9.308 9.125 9.136 8,175,371 -0.07(-0.79%)
Nov 11, 2009 9.155 9.280 9.136 9.208 7,664,293 +0.17(+1.87%)
Nov 10, 2009 9.005 9.067 8.870 9.039 8,955,121 +0.05(+0.54%)
Nov 09, 2009 8.887 9.029 8.863 8.991 7,778,813 +0.17(+1.91%)
Nov 06, 2009 8.663 8.915 8.663 8.822 6,945,450 +0.08(+0.87%)
Nov 05, 2009 8.884 8.901 8.539 8.746 23,405,904 +0.33(+3.93%)
Nov 04, 2009 8.363 8.498 8.332 8.415 11,954,965 +0.09(+1.08%)
Nov 03, 2009 8.270 8.367 8.119 8.326 13,104,998 +0.02(+0.25%)
Nov 02, 2009 8.246 8.388 8.170 8.305 9,394,821 +0.04(+0.54%)
Oct 30, 2009 8.505 8.525 8.222 8.260 19,065,124 -0.31(-3.66%)
Oct 29, 2009 8.498 8.591 8.439 8.574 7,713,889 +0.18(+2.09%)
Oct 28, 2009 8.563 8.629 8.384 8.398 7,982,395 -0.14(-1.66%)
Oct 27, 2009 8.636 8.708 8.488 8.539 7,475,670 -0.10(-1.12%)
Oct 26, 2009 8.725 8.846 8.570 8.636 7,757,345 -0.08(-0.95%)
Oct 23, 2009 8.746 8.898 8.681 8.719 6,625,021 -0.19(-2.09%)
Oct 22, 2009 8.843 8.912 8.732 8.905 7,942,133 +0.04(+0.51%)
Oct 21, 2009 8.998 9.139 8.836 8.860 10,572,301 -0.18(-2.02%)
Oct 20, 2009 8.991 9.153 8.987 9.043 9,071,634 -0.07(-0.76%)
Oct 19, 2009 9.039 9.163 8.946 9.112 7,400,420 +0.11(+1.26%)
Oct 16, 2009 9.063 9.077 8.853 8.998 10,145,935 -0.12(-1.29%)
Oct 15, 2009 9.263 9.305 9.049 9.115 10,252,589 -0.21(-2.22%)
Oct 14, 2009 9.218 9.329 9.201 9.322 14,285,352 +0.32(+3.56%)
Oct 13, 2009 9.105 9.136 8.984 9.001 8,069,445 -0.08(-0.91%)
Oct 12, 2009 9.129 9.163 9.008 9.084 6,367,019 +0.07(+0.73%)
Oct 09, 2009 8.801 9.034 8.750 9.018 7,568,287 +0.22(+2.47%)
Oct 08, 2009 8.836 8.874 8.698 8.801 15,093,035 -0.01(-0.08%)
Oct 07, 2009 8.725 8.850 8.698 8.808 9,082,286 +0.02(+0.24%)
Oct 06, 2009 8.739 8.884 8.715 8.787 8,572,423 +0.07(+0.75%)
Oct 05, 2009 8.681 8.760 8.529 8.722 7,336,206 +0.10(+1.20%)
Oct 02, 2009 8.687 8.756 8.543 8.619 11,757,069 -0.08(-0.95%)
Oct 01, 2009 9.094 9.129 8.698 8.701 9,219,003 -0.43(-4.75%)
Sep 30, 2009 9.094 9.229 8.894 9.136 8,335,659 +0.06(+0.68%)
Sep 29, 2009 9.170 9.301 9.058 9.074 10,154,535 -0.16(-1.72%)
Sep 28, 2009 9.108 9.284 9.056 9.232 4,871,905 +0.17(+1.86%)
Sep 25, 2009 9.084 9.115 8.929 9.063 11,677,404 +0.02(+0.19%)
Sep 24, 2009 9.508 9.536 9.029 9.046 17,141,458 -0.43(-4.51%)
Sep 23, 2009 9.477 9.691 9.467 9.473 9,449,010 -0.01(-0.07%)
Sep 22, 2009 9.446 9.515 9.363 9.480 5,715,435 +0.11(+1.18%)
Sep 21, 2009 9.370 9.449 9.294 9.370 6,050,875 +0.02(+0.26%)
Sep 18, 2009 9.374 9.422 9.277 9.346 6,882,922 +0.03(+0.30%)
Sep 17, 2009 9.453 9.480 9.298 9.318 7,294,282 -0.13(-1.35%)
Sep 16, 2009 9.453 9.501 9.311 9.446 17,550,528 -0.03(-0.29%)
Sep 15, 2009 9.377 9.539 9.377 9.473 6,246,140 +0.04(+0.40%)
Sep 14, 2009 9.439 9.487 9.363 9.436 6,038,591 -0.02(-0.26%)
Sep 11, 2009 9.636 9.639 9.418 9.460 6,126,039 -0.18(-1.89%)
Sep 10, 2009 9.470 9.670 9.446 9.642 7,702,359 +0.12(+1.30%)
Sep 09, 2009 9.439 9.598 9.218 9.518 17,431,280 +0.18(+1.96%)
Sep 08, 2009 9.253 9.360 9.246 9.336 12,741,343 +0.12(+1.35%)
Sep 04, 2009 9.046 9.211 9.022 9.211 5,247,015 +0.17(+1.83%)
Sep 03, 2009 8.863 9.060 8.805 9.046 9,036,089 +0.21(+2.38%)
Sep 02, 2009 8.784 8.953 8.784 8.836 5,748,794 -0.06(-0.66%)
Sep 01, 2009 9.136 9.263 8.881 8.894 8,883,943 -0.26(-2.82%)
Aug 31, 2009 9.205 9.239 9.057 9.153 5,504,518 -0.11(-1.15%)
Aug 28, 2009 9.191 9.405 9.167 9.260 7,599,694 +0.15(+1.67%)
Aug 27, 2009 9.139 9.139 8.960 9.108 7,091,301 -0.01(-0.11%)
Aug 26, 2009 9.036 9.139 9.008 9.118 9,371,235 +0.07(+0.80%)
Aug 25, 2009 9.132 9.167 9.015 9.046 6,747,881 -0.06(-0.64%)
Aug 24, 2009 9.208 9.280 9.067 9.105 7,129,034 -0.11(-1.20%)
Aug 21, 2009 9.249 9.274 9.091 9.215 10,731,759 +0.05(+0.56%)
Aug 20, 2009 9.153 9.218 9.105 9.163 6,855,919 -0.00(-0.04%)
Aug 19, 2009 9.005 9.180 8.967 9.167 7,951,592 +0.01(+0.11%)
Aug 18, 2009 9.098 9.187 9.025 9.156 8,986,486 +0.04(+0.49%)
Aug 17, 2009 9.243 9.243 9.102 9.112 7,351,856 -0.21(-2.22%)
Aug 14, 2009 9.405 9.405 9.239 9.318 8,255,953 -0.13(-1.39%)
Aug 13, 2009 9.263 9.467 9.153 9.449 13,277,406 +0.21(+2.24%)
Aug 12, 2009 9.105 9.367 9.077 9.243 11,309,499 +0.17(+1.90%)
Aug 11, 2009 9.118 9.260 9.048 9.070 6,694,302 -0.10(-1.13%)
Aug 10, 2009 9.046 9.201 9.012 9.174 8,469,760 +0.06(+0.68%)
Aug 07, 2009 9.063 9.180 8.925 9.112 17,453,070 -0.10(-1.09%)
Aug 06, 2009 9.442 9.539 9.170 9.211 10,684,164 -0.24(-2.55%)
Aug 05, 2009 9.418 9.484 9.274 9.453 10,515,211 +0.08(+0.88%)
Aug 04, 2009 9.360 9.446 9.305 9.370 6,694,836 -0.02(-0.26%)
Aug 03, 2009 9.349 9.432 9.260 9.394 9,700,868 +0.11(+1.19%)
Jul 31, 2009 9.287 9.339 9.191 9.284 7,466,048 -0.01(-0.07%)
Jul 30, 2009 9.411 9.553 9.256 9.291 10,221,313 -0.02(-0.22%)
Jul 29, 2009 9.308 9.353 9.170 9.311 9,347,963 -0.02(-0.22%)
Jul 28, 2009 9.260 9.429 9.222 9.332 11,093,868 +0.00(+0.04%)
Jul 27, 2009 9.329 9.356 9.174 9.329 7,291,155 +0.01(+0.11%)
Jul 24, 2009 9.239 9.325 9.056 9.318 14,039,078 +0.05(+0.56%)
Jul 23, 2009 9.108 9.332 8.987 9.267 11,136,320 +0.14(+1.55%)
Jul 22, 2009 8.932 9.211 8.894 9.125 11,297,717 +0.20(+2.28%)
Jul 21, 2009 9.032 9.043 8.753 8.922 13,136,425 -0.06(-0.69%)
Jul 20, 2009 8.894 9.005 8.812 8.984 12,606,024 +0.12(+1.40%)
Jul 17, 2009 8.588 8.891 8.588 8.860 14,049,514 +0.24(+2.84%)
Jul 16, 2009 8.446 8.656 8.332 8.615 10,015,605 +0.20(+2.38%)
Jul 15, 2009 8.243 8.488 8.243 8.415 10,557,397 +0.26(+3.21%)
Jul 14, 2009 7.981 8.236 7.895 8.153 15,410,952 +0.18(+2.25%)
Jul 13, 2009 7.815 7.981 7.670 7.974 9,370,026 +0.14(+1.76%)
Jul 10, 2009 7.653 7.860 7.643 7.836 11,560,716 +0.12(+1.56%)
Jul 09, 2009 7.515 7.767 7.515 7.715 12,242,392 +0.19(+2.47%)
Jul 08, 2009 7.591 7.591 7.405 7.529 8,016,258 -0.02(-0.23%)
Jul 07, 2009 7.801 7.905 7.526 7.546 12,085,072 -0.25(-3.23%)
Jul 06, 2009 7.822 7.898 7.643 7.798 8,506,234 -0.07(-0.83%)
Jul 02, 2009 7.760 7.895 7.653 7.864 11,565,079 +0.02(+0.22%)
Jul 01, 2009 7.729 8.026 7.691 7.846 7,831,902 +0.07(+0.93%)
Jun 30, 2009 7.760 7.939 7.657 7.774 9,380,596 -0.01(-0.09%)
Jun 29, 2009 7.705 7.812 7.660 7.781 8,874,925 +0.06(+0.71%)
Jun 26, 2009 7.608 7.798 7.584 7.726 9,653,064 +0.05(+0.63%)
Jun 25, 2009 7.602 7.684 7.443 7.677 8,780,155 +0.17(+2.25%)
Jun 24, 2009 7.402 7.588 7.384 7.508 12,664,178 +0.13(+1.78%)
Jun 23, 2009 7.446 7.467 7.305 7.377 10,896,865 -0.08(-1.06%)
Jun 22, 2009 7.657 7.753 7.457 7.457 10,397,120 -0.29(-3.74%)
Jun 19, 2009 7.784 7.850 7.674 7.746 11,732,381 +0.06(+0.72%)
Jun 18, 2009 7.846 7.846 7.657 7.691 7,652,057 -0.10(-1.24%)
Jun 17, 2009 7.722 7.884 7.626 7.788 9,151,250 +0.10(+1.30%)
Jun 16, 2009 7.829 7.853 7.639 7.688 9,693,422 -0.08(-1.02%)
Jun 15, 2009 7.691 7.784 7.598 7.767 8,796,071 -0.08(-0.97%)
Jun 12, 2009 7.929 7.946 7.722 7.843 8,832,809 -0.14(-1.73%)
Jun 11, 2009 8.032 8.101 7.922 7.981 11,193,801 -0.02(-0.22%)
Jun 10, 2009 8.032 8.032 7.798 7.998 12,653,132 +0.04(+0.56%)
Jun 09, 2009 7.757 8.032 7.715 7.953 19,685,052 +0.45(+5.97%)
Jun 08, 2009 7.402 7.548 7.343 7.505 9,145,922 +0.01(+0.14%)
Jun 05, 2009 7.743 7.743 7.412 7.495 22,493,594 -0.13(-1.76%)
Jun 04, 2009 7.515 7.684 7.477 7.629 11,085,178 +0.10(+1.28%)
Jun 03, 2009 7.550 7.619 7.464 7.533 9,617,672 -0.07(-0.91%)
Jun 02, 2009 7.729 7.795 7.571 7.602 9,923,690 -0.19(-2.39%)
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.