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

Microchip Technology (NQ: MCHP )

91.50 +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 12.15 12.28 12.11 12.15 7,518,196 -0.17(-1.38%)
Nov 29, 2010 12.30 12.36 12.16 12.32 5,758,781 -0.08(-0.61%)
Nov 26, 2010 12.38 12.49 12.34 12.39 1,543,465 -0.08(-0.64%)
Nov 24, 2010 12.29 12.47 12.47 12.47 4,807,164 +0.27(+2.22%)
Nov 23, 2010 12.17 12.24 12.10 12.20 5,585,193 -0.10(-0.82%)
Nov 22, 2010 12.30 12.33 12.11 12.30 5,991,724 +0.05(+0.38%)
Nov 19, 2010 12.13 12.32 12.13 12.25 6,123,307 +0.12(+1.01%)
Nov 18, 2010 12.06 12.23 12.03 12.13 4,968,839 +0.20(+1.67%)
Nov 17, 2010 11.93 12.03 11.84 11.93 5,750,149 +0.06(+0.52%)
Nov 16, 2010 11.93 12.01 11.79 11.87 6,902,526 -0.15(-1.25%)
Nov 15, 2010 12.05 12.30 12.00 12.02 6,878,697 +0.02(+0.18%)
Nov 12, 2010 11.94 12.10 11.86 12.00 6,576,319 -0.01(-0.06%)
Nov 11, 2010 11.97 12.05 11.81 12.01 9,358,380 -0.11(-0.92%)
Nov 10, 2010 12.09 12.13 11.90 12.12 7,513,821 +0.02(+0.15%)
Nov 09, 2010 12.06 12.14 12.02 12.10 5,919,563 +0.02(+0.15%)
Nov 08, 2010 11.98 12.18 11.97 12.08 6,602,928 -0.06(-0.51%)
Nov 05, 2010 11.94 12.16 11.89 12.14 10,433,671 +0.00(+0.01%)
Nov 04, 2010 11.90 12.25 11.89 12.14 15,062,098 +0.39(+3.29%)
Nov 03, 2010 11.65 11.77 11.61 11.76 6,681,324 +0.14(+1.23%)
Nov 02, 2010 11.57 11.63 11.52 11.61 4,682,816 +0.15(+1.31%)
Nov 01, 2010 11.56 11.56 11.39 11.46 4,308,198 -0.05(-0.40%)
Oct 29, 2010 11.50 11.57 11.42 11.51 5,059,969 +0.04(+0.31%)
Oct 28, 2010 11.53 11.53 11.33 11.47 6,111,697 -0.03(-0.25%)
Oct 27, 2010 11.19 11.51 11.14 11.50 7,238,409 +0.23(+2.03%)
Oct 25, 2010 11.27 11.36 11.23 11.27 7,099,991 +0.06(+0.54%)
Oct 22, 2010 11.03 11.24 10.98 11.21 4,911,170 +0.24(+2.18%)
Oct 21, 2010 11.05 11.06 10.87 10.97 5,605,130 -0.02(-0.19%)
Oct 20, 2010 10.97 11.04 10.87 10.99 4,609,815 +0.06(+0.59%)
Oct 19, 2010 10.96 11.08 10.86 10.93 7,859,107 -0.11(-1.04%)
Oct 18, 2010 11.14 11.18 10.93 11.04 6,301,406 -0.04(-0.39%)
Oct 15, 2010 10.97 11.11 10.87 11.09 14,883,139 +0.19(+1.77%)
Oct 14, 2010 10.83 11.01 10.83 10.89 11,036,485 -0.00(-0.03%)
Oct 13, 2010 11.12 11.14 10.89 10.90 13,381,577 -0.24(-2.18%)
Oct 12, 2010 11.06 11.24 10.92 11.14 9,077,086 +0.03(+0.23%)
Oct 11, 2010 11.07 11.19 11.02 11.12 6,068,548 +0.04(+0.35%)
Oct 08, 2010 11.08 11.11 10.88 11.08 8,057,307 +0.04(+0.39%)
Oct 07, 2010 11.00 11.09 10.91 11.03 13,080,371 -0.02(-0.19%)
Oct 06, 2010 11.19 11.22 11.01 11.06 6,819,354 -0.18(-1.62%)
Oct 05, 2010 11.18 11.28 11.12 11.24 11,972,287 +0.06(+0.54%)
Oct 04, 2010 11.25 11.27 11.03 11.18 4,886,247 -0.06(-0.51%)
Oct 01, 2010 11.37 11.40 11.16 11.23 6,106,295 -0.01(-0.13%)
Sep 30, 2010 11.42 11.44 11.13 11.25 7,645,677 -0.04(-0.35%)
Sep 29, 2010 11.20 11.37 11.16 11.29 8,142,696 +0.08(+0.73%)
Sep 28, 2010 11.11 11.23 10.93 11.21 8,931,527 +0.19(+1.72%)
Sep 27, 2010 11.32 11.33 11.01 11.02 11,590,970 +0.07(+0.62%)
Sep 24, 2010 10.71 10.96 10.64 10.95 5,385,913 +0.41(+3.90%)
Sep 23, 2010 10.42 10.75 10.38 10.54 5,409,046 +0.00(+0.00%)
Sep 22, 2010 10.83 10.83 10.51 10.54 8,152,529 -0.26(-2.39%)
Sep 21, 2010 10.80 10.86 10.73 10.79 6,093,831 -0.04(-0.36%)
Sep 20, 2010 10.68 10.85 10.59 10.83 6,744,922 +0.20(+1.92%)
Sep 17, 2010 10.55 10.66 10.49 10.63 9,093,758 +0.19(+1.78%)
Sep 15, 2010 10.44 10.47 10.35 10.44 5,130,280 -0.05(-0.46%)
Sep 14, 2010 10.28 10.54 10.24 10.49 5,500,335 +0.16(+1.58%)
Sep 13, 2010 10.14 10.38 10.14 10.33 7,768,403 +0.30(+3.00%)
Sep 10, 2010 10.10 10.37 9.915 10.03 18,285,310 -0.36(-3.44%)
Sep 09, 2010 10.36 10.50 10.27 10.39 11,472,098 +0.14(+1.36%)
Sep 08, 2010 10.28 10.30 10.15 10.25 6,139,672 -0.03(-0.24%)
Sep 07, 2010 10.47 10.47 10.24 10.27 5,895,502 -0.23(-2.15%)
Sep 03, 2010 10.30 10.50 10.23 10.50 8,230,433 +0.29(+2.80%)
Sep 02, 2010 10.12 10.23 10.11 10.21 5,290,585 +0.07(+0.67%)
Sep 01, 2010 10.02 10.28 9.997 10.14 8,190,117 +0.23(+2.27%)
Aug 31, 2010 10.09 10.13 9.822 9.918 10,941,238 -0.19(-1.88%)
Aug 30, 2010 10.23 10.25 10.10 10.11 4,464,172 -0.16(-1.60%)
Aug 27, 2010 10.15 10.32 9.950 10.27 6,149,539 +0.19(+1.84%)
Aug 26, 2010 10.27 10.28 10.04 10.09 4,353,299 -0.15(-1.43%)
Aug 25, 2010 10.15 10.28 10.04 10.23 5,022,988 +0.01(+0.10%)
Aug 24, 2010 10.10 10.28 9.997 10.22 7,398,751 +0.03(+0.32%)
Aug 23, 2010 10.29 10.35 10.19 10.19 4,830,841 -0.04(-0.42%)
Aug 20, 2010 10.29 10.38 10.21 10.23 8,698,179 -0.05(-0.52%)
Aug 19, 2010 10.39 10.44 10.26 10.29 7,348,813 -0.17(-1.61%)
Aug 18, 2010 10.39 10.53 10.34 10.45 5,431,165 +0.04(+0.41%)
Aug 17, 2010 10.25 10.47 10.18 10.41 7,647,223 +0.21(+2.08%)
Aug 16, 2010 10.15 10.31 10.07 10.20 5,114,968 +0.03(+0.31%)
Aug 13, 2010 10.20 10.28 10.15 10.17 5,004,606 -0.06(-0.55%)
Aug 12, 2010 10.20 10.28 10.13 10.22 7,313,281 -0.12(-1.20%)
Aug 11, 2010 10.50 10.51 10.26 10.35 9,020,106 -0.40(-3.68%)
Aug 10, 2010 10.81 10.81 10.61 10.74 7,234,064 -0.14(-1.33%)
Aug 09, 2010 10.78 10.90 10.64 10.89 6,435,640 +0.11(+0.98%)
Aug 06, 2010 10.91 11.09 10.67 10.78 10,942,949 -0.09(-0.81%)
Aug 05, 2010 10.64 10.87 10.63 10.87 11,147,701 +0.12(+1.12%)
Aug 04, 2010 10.80 10.82 10.56 10.75 10,678,853 -0.06(-0.59%)
Aug 03, 2010 10.81 10.86 10.72 10.81 5,130,499 -0.02(-0.16%)
Aug 02, 2010 10.88 10.89 10.72 10.83 7,555,168 +0.07(+0.66%)
Jul 30, 2010 10.61 10.80 10.54 10.76 7,876,170 +0.02(+0.23%)
Jul 29, 2010 10.98 11.01 10.60 10.74 8,075,153 -0.22(-2.00%)
Jul 28, 2010 11.06 11.13 10.89 10.96 5,258,379 -0.10(-0.93%)
Jul 27, 2010 11.21 11.21 11.03 11.06 6,722,717 -0.08(-0.73%)
Jul 26, 2010 10.85 11.15 10.79 11.14 13,251,675 +0.26(+2.40%)
Jul 23, 2010 10.75 10.88 10.68 10.88 6,501,913 +0.07(+0.69%)
Jul 22, 2010 10.57 10.81 10.55 10.80 7,738,486 +0.36(+3.45%)
Jul 21, 2010 10.70 10.70 10.41 10.44 8,154,872 -0.22(-2.05%)
Jul 20, 2010 10.51 10.67 10.33 10.66 7,400,790 -0.02(-0.20%)
Jul 19, 2010 10.39 10.71 10.36 10.68 7,364,074 +0.30(+2.93%)
Jul 16, 2010 10.61 10.65 10.37 10.38 7,802,105 -0.26(-2.46%)
Jul 15, 2010 10.53 10.65 10.42 10.64 6,082,084 +0.05(+0.43%)
Jul 14, 2010 10.58 10.78 10.52 10.60 8,262,175 +0.02(+0.23%)
Jul 13, 2010 10.47 10.62 10.45 10.57 6,696,906 +0.14(+1.32%)
Jul 12, 2010 10.34 10.48 10.32 10.43 8,736,475 +0.10(+0.99%)
Jul 09, 2010 10.29 10.35 10.22 10.33 4,488,325 +0.04(+0.41%)
Jul 08, 2010 10.37 10.41 10.16 10.29 7,557,202 -0.02(-0.17%)
Jul 07, 2010 9.878 10.32 9.811 10.31 8,491,049 +0.45(+4.59%)
Jul 06, 2010 9.871 10.02 9.723 9.853 9,534,887 +0.10(+1.01%)
Jul 02, 2010 9.935 10.02 9.609 9.754 6,340,308 -0.12(-1.22%)
Jul 01, 2010 9.797 9.935 9.617 9.874 9,648,738 +0.07(+0.72%)
Jun 30, 2010 9.903 9.998 9.765 9.804 10,390,914 -0.06(-0.61%)
Jun 29, 2010 10.14 10.14 9.799 9.864 9,941,601 -0.34(-3.29%)
Jun 25, 2010 10.15 10.22 10.04 10.20 8,775,115 +0.04(+0.42%)
Jun 24, 2010 10.27 10.35 10.06 10.16 6,488,145 -0.16(-1.54%)
Jun 23, 2010 10.22 10.40 10.14 10.32 5,954,046 +0.08(+0.79%)
Jun 22, 2010 10.41 10.54 10.21 10.23 5,252,771 -0.13(-1.26%)
Jun 21, 2010 10.58 10.60 10.28 10.37 6,027,144 -0.13(-1.25%)
Jun 18, 2010 10.48 10.58 10.40 10.50 6,948,789 +0.00(+0.00%)
Jun 17, 2010 10.54 10.54 10.37 10.50 5,233,536 +0.02(+0.17%)
Jun 16, 2010 10.41 10.50 10.30 10.48 8,242,717 +0.05(+0.51%)
Jun 15, 2010 10.07 10.44 10.05 10.43 10,901,510 +0.40(+4.02%)
Jun 14, 2010 9.984 10.16 9.984 10.02 9,299,794 +0.04(+0.35%)
Jun 11, 2010 9.641 10.01 9.641 9.988 7,585,093 +0.19(+1.91%)
Jun 10, 2010 9.715 9.906 9.634 9.800 9,977,253 +0.26(+2.70%)
Jun 09, 2010 9.613 9.807 9.457 9.542 9,544,575 +0.03(+0.30%)
Jun 08, 2010 9.443 9.549 9.267 9.514 12,067,524 +0.11(+1.16%)
Jun 07, 2010 9.726 9.783 9.380 9.404 7,005,374 -0.25(-2.56%)
Jun 04, 2010 9.768 9.952 9.606 9.652 8,797,171 -0.33(-3.26%)
Jun 03, 2010 9.896 9.991 9.814 9.977 5,713,871 +0.10(+0.97%)
Jun 02, 2010 9.747 9.882 9.648 9.882 6,504,180 +0.22(+2.23%)
Jun 01, 2010 9.744 9.912 9.655 9.666 7,955,032 -0.18(-1.80%)
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%)
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.