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

Microchip Technology (NQ: MCHP )

98.56 +2.78 (+2.90%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 22, 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 (%)
Jan 31, 2006 12.82 12.93 12.68 12.87 11,235,487 +0.00(+0.00%)
Jan 30, 2006 12.73 12.96 12.60 12.87 5,701,664 +0.21(+1.65%)
Jan 27, 2006 12.81 13.09 12.49 12.66 7,665,243 -0.15(-1.18%)
Jan 26, 2006 12.52 12.83 12.30 12.81 8,334,877 +0.43(+3.49%)
Jan 25, 2006 12.31 12.40 12.13 12.38 7,410,435 +0.08(+0.67%)
Jan 24, 2006 12.06 12.32 12.03 12.30 9,617,365 +0.22(+1.82%)
Jan 23, 2006 11.97 12.15 11.75 12.08 6,452,012 +0.08(+0.63%)
Jan 20, 2006 12.14 12.21 11.77 12.00 12,589,750 -0.39(-3.18%)
Jan 19, 2006 11.86 12.40 11.81 12.40 10,480,613 +0.58(+4.94%)
Jan 18, 2006 11.61 11.82 11.61 11.81 4,415,091 +0.12(+1.00%)
Jan 17, 2006 11.70 11.77 11.51 11.70 3,656,390 +0.02(+0.18%)
Jan 13, 2006 11.93 11.99 11.55 11.68 3,771,823 -0.22(-1.85%)
Jan 12, 2006 11.88 11.99 11.82 11.90 3,766,253 +0.03(+0.26%)
Jan 11, 2006 11.73 11.96 11.68 11.87 4,125,602 +0.18(+1.56%)
Jan 10, 2006 11.64 11.70 11.53 11.68 2,847,987 +0.04(+0.38%)
Jan 09, 2006 11.63 11.78 11.58 11.64 4,455,286 +0.02(+0.15%)
Jan 06, 2006 11.35 11.62 11.24 11.62 4,589,152 +0.32(+2.82%)
Jan 05, 2006 11.11 11.32 11.10 11.30 3,026,438 +0.21(+1.92%)
Jan 04, 2006 11.00 11.24 10.91 11.09 4,604,555 +0.07(+0.59%)
Jan 03, 2006 11.07 11.08 10.75 11.02 6,416,719 -0.01(-0.06%)
Dec 30, 2005 11.09 11.12 10.98 11.03 2,624,935 -0.12(-1.11%)
Dec 29, 2005 11.25 11.26 11.11 11.15 3,092,128 -0.11(-0.94%)
Dec 28, 2005 11.24 11.35 11.13 11.26 1,871,323 +0.02(+0.21%)
Dec 27, 2005 11.35 11.50 11.23 11.24 2,737,477 -0.08(-0.67%)
Dec 23, 2005 11.13 11.37 11.13 11.31 2,779,418 +0.17(+1.54%)
Dec 22, 2005 11.02 11.17 11.02 11.14 1,906,890 +0.12(+1.06%)
Dec 21, 2005 11.01 11.15 10.93 11.02 3,183,281 +0.08(+0.69%)
Dec 20, 2005 10.84 11.08 10.80 10.95 3,634,165 +0.15(+1.37%)
Dec 19, 2005 11.12 11.20 10.78 10.80 3,743,824 -0.32(-2.87%)
Dec 16, 2005 11.34 11.40 11.08 11.12 6,968,487 -0.20(-1.79%)
Dec 15, 2005 11.45 11.48 11.30 11.32 4,902,862 -0.07(-0.63%)
Dec 14, 2005 11.45 11.62 11.38 11.40 3,053,676 -0.09(-0.81%)
Dec 13, 2005 11.49 11.63 11.32 11.49 2,978,648 +0.01(+0.12%)
Dec 12, 2005 11.51 11.65 11.34 11.47 2,768,372 -0.01(-0.06%)
Dec 09, 2005 11.34 11.53 11.15 11.48 3,987,286 +0.18(+1.58%)
Dec 08, 2005 11.47 11.61 11.25 11.30 4,832,302 -0.15(-1.29%)
Dec 07, 2005 11.56 11.65 11.39 11.45 4,245,727 -0.10(-0.86%)
Dec 06, 2005 11.60 11.73 11.49 11.55 4,753,290 +0.01(+0.06%)
Dec 05, 2005 11.67 11.70 11.45 11.54 2,823,026 -0.19(-1.61%)
Dec 02, 2005 11.83 12.00 11.68 11.73 6,871,438 -0.15(-1.30%)
Dec 01, 2005 11.47 11.89 11.46 11.89 8,973,890 +0.44(+3.81%)
Nov 30, 2005 11.31 11.65 11.25 11.45 10,520,919 +0.42(+3.83%)
Nov 29, 2005 11.02 11.20 11.00 11.03 2,264,756 +0.02(+0.19%)
Nov 28, 2005 11.27 11.27 10.99 11.01 3,633,850 -0.23(-2.05%)
Nov 25, 2005 11.17 11.25 11.16 11.24 1,238,404 +0.03(+0.31%)
Nov 23, 2005 11.12 11.32 11.10 11.20 6,889,044 -0.19(-1.63%)
Nov 22, 2005 11.21 11.61 11.17 11.39 8,395,575 +0.14(+1.28%)
Nov 21, 2005 10.95 11.24 10.95 11.24 5,718,096 +0.19(+1.67%)
Nov 18, 2005 10.76 11.07 10.70 11.06 6,838,503 +0.41(+3.87%)
Nov 17, 2005 10.53 10.65 10.48 10.65 4,256,277 +0.16(+1.54%)
Nov 16, 2005 10.60 10.64 10.45 10.49 4,782,244 -0.12(-1.16%)
Nov 15, 2005 10.64 10.66 10.56 10.61 4,804,388 -0.03(-0.26%)
Nov 14, 2005 10.61 10.65 10.55 10.64 4,292,048 +0.03(+0.29%)
Nov 11, 2005 10.79 10.81 10.56 10.61 5,166,377 -0.21(-1.94%)
Nov 10, 2005 10.81 10.89 10.72 10.82 5,114,551 +0.01(+0.10%)
Nov 09, 2005 10.61 10.83 10.51 10.80 4,850,167 +0.23(+2.21%)
Nov 08, 2005 10.65 10.70 10.53 10.57 3,591,557 -0.09(-0.84%)
Nov 07, 2005 10.50 10.71 10.46 10.66 3,651,129 +0.17(+1.67%)
Nov 04, 2005 10.52 10.57 10.37 10.49 3,123,752 -0.01(-0.13%)
Nov 03, 2005 10.29 10.55 10.27 10.50 5,917,460 +0.29(+2.82%)
Nov 02, 2005 10.06 10.30 10.05 10.21 9,176,585 +0.13(+1.33%)
Nov 01, 2005 10.29 10.29 10.07 10.08 6,491,756 -0.27(-2.59%)
Oct 31, 2005 10.46 10.53 10.33 10.35 7,805,981 -0.11(-1.05%)
Oct 28, 2005 10.27 10.46 10.05 10.46 6,235,759 +0.23(+2.28%)
Oct 27, 2005 10.28 10.29 10.13 10.22 6,199,166 -0.07(-0.67%)
Oct 26, 2005 10.16 10.31 10.10 10.29 4,338,734 +0.08(+0.74%)
Oct 25, 2005 10.28 10.29 10.09 10.21 4,603,709 -0.06(-0.60%)
Oct 24, 2005 10.19 10.29 10.13 10.28 4,822,699 +0.09(+0.84%)
Oct 21, 2005 10.29 10.42 10.13 10.19 13,632,352 +0.37(+3.81%)
Oct 20, 2005 9.772 9.971 9.721 9.817 10,737,332 +0.10(+1.06%)
Oct 19, 2005 9.549 9.741 9.505 9.714 6,197,007 +0.11(+1.11%)
Oct 18, 2005 9.649 9.683 9.597 9.608 4,230,762 -0.05(-0.50%)
Oct 17, 2005 9.573 9.741 9.570 9.656 4,786,211 +0.04(+0.46%)
Oct 14, 2005 9.618 9.690 9.508 9.611 3,940,017 -0.03(-0.28%)
Oct 13, 2005 9.484 9.673 9.398 9.638 5,805,416 +0.12(+1.30%)
Oct 12, 2005 9.354 9.577 9.254 9.515 8,571,061 +0.15(+1.58%)
Oct 11, 2005 9.608 9.608 9.343 9.367 6,510,309 -0.19(-1.97%)
Oct 10, 2005 9.669 9.693 9.463 9.556 6,354,203 -0.17(-1.76%)
Oct 07, 2005 9.783 9.865 9.704 9.728 4,443,188 -0.00(-0.04%)
Oct 06, 2005 9.971 9.999 9.642 9.731 7,421,650 -0.23(-2.34%)
Oct 05, 2005 10.07 10.13 9.944 9.964 2,816,241 -0.14(-1.43%)
Oct 04, 2005 10.29 10.32 10.08 10.11 3,245,873 -0.20(-1.93%)
Oct 03, 2005 10.36 10.45 10.29 10.31 4,286,001 -0.03(-0.27%)
Sep 30, 2005 10.19 10.39 10.16 10.34 4,139,408 +0.17(+1.65%)
Sep 29, 2005 9.755 10.25 9.731 10.17 4,561,952 +0.38(+3.89%)
Sep 28, 2005 9.813 9.951 9.721 9.786 3,274,481 -0.00(-0.04%)
Sep 27, 2005 9.951 9.968 9.625 9.789 6,076,325 -0.14(-1.38%)
Sep 26, 2005 9.968 10.03 9.858 9.927 3,360,682 -0.01(-0.14%)
Sep 23, 2005 9.940 10.08 9.776 9.940 4,523,016 +0.12(+1.22%)
Sep 22, 2005 9.820 9.865 9.728 9.820 5,060,923 -0.00(-0.03%)
Sep 21, 2005 9.995 9.995 9.680 9.824 5,919,500 -0.18(-1.78%)
Sep 20, 2005 10.04 10.25 9.916 10.00 5,229,756 +0.00(+0.00%)
Sep 19, 2005 10.21 10.23 9.988 10.00 4,914,175 -0.23(-2.25%)
Sep 16, 2005 10.17 10.28 10.12 10.23 4,687,358 +0.04(+0.37%)
Sep 15, 2005 10.26 10.34 10.15 10.19 4,390,968 -0.05(-0.50%)
Sep 14, 2005 10.41 10.45 10.24 10.25 2,592,049 -0.18(-1.71%)
Sep 13, 2005 10.57 10.57 10.37 10.42 4,050,985 +0.09(+0.86%)
Sep 12, 2005 10.43 10.46 10.33 10.34 2,613,389 -0.11(-1.05%)
Sep 09, 2005 10.26 10.44 10.15 10.44 4,306,206 +0.24(+2.39%)
Sep 08, 2005 10.37 10.40 10.20 10.20 5,514,179 -0.25(-2.40%)
Sep 07, 2005 10.41 10.56 10.29 10.45 2,976,882 +0.01(+0.07%)
Sep 06, 2005 10.32 10.45 10.28 10.44 2,955,132 +0.12(+1.20%)
Sep 02, 2005 10.39 10.47 10.15 10.32 5,515,532 -0.06(-0.56%)
Sep 01, 2005 10.64 10.64 10.11 10.38 11,056,282 -0.30(-2.80%)
Aug 31, 2005 10.47 10.69 10.41 10.68 3,420,273 +0.18(+1.73%)
Aug 30, 2005 10.54 10.54 10.40 10.50 3,314,411 -0.09(-0.81%)
Aug 29, 2005 10.53 10.63 10.48 10.58 2,357,113 -0.01(-0.07%)
Aug 26, 2005 10.73 10.75 10.51 10.59 2,629,922 -0.17(-1.59%)
Aug 25, 2005 10.71 10.84 10.70 10.76 3,180,792 +0.07(+0.64%)
Aug 24, 2005 10.57 10.85 10.50 10.69 4,573,152 +0.13(+1.27%)
Aug 23, 2005 10.60 10.66 10.50 10.56 2,451,285 -0.08(-0.74%)
Aug 22, 2005 10.57 10.72 10.48 10.64 2,785,824 +0.08(+0.78%)
Aug 19, 2005 10.58 10.71 10.54 10.55 2,946,934 -0.05(-0.52%)
Aug 18, 2005 10.59 10.71 10.55 10.61 3,139,163 -0.03(-0.32%)
Aug 17, 2005 10.51 10.68 10.51 10.64 3,736,296 +0.10(+0.91%)
Aug 16, 2005 10.56 10.59 10.41 10.55 4,727,381 -0.05(-0.52%)
Aug 15, 2005 10.53 10.64 10.53 10.60 4,548,429 +0.04(+0.42%)
Aug 12, 2005 10.60 10.61 10.43 10.56 4,129,811 -0.09(-0.87%)
Aug 11, 2005 10.51 10.66 10.50 10.65 2,782,318 +0.15(+1.40%)
Aug 10, 2005 10.64 10.64 10.46 10.50 4,593,022 -0.10(-0.91%)
Aug 09, 2005 10.53 10.64 10.53 10.60 2,959,888 +0.06(+0.59%)
Aug 08, 2005 10.57 10.62 10.53 10.54 3,768,862 -0.03(-0.29%)
Aug 05, 2005 10.55 10.64 10.53 10.57 2,652,791 -0.02(-0.16%)
Aug 04, 2005 10.64 10.64 10.53 10.59 4,155,294 -0.13(-1.22%)
Aug 03, 2005 10.63 10.72 10.49 10.72 3,896,567 +0.02(+0.16%)
Aug 02, 2005 10.66 10.77 10.60 10.70 3,212,888 +0.06(+0.55%)
Aug 01, 2005 10.73 10.73 10.56 10.64 3,524,453 -0.02(-0.19%)
Jul 29, 2005 10.74 10.81 10.59 10.66 5,557,924 -0.17(-1.58%)
Jul 28, 2005 10.72 10.91 10.66 10.83 4,995,099 +0.11(+0.99%)
Jul 27, 2005 10.33 11.04 10.23 10.73 16,435,927 -0.12(-1.14%)
Jul 26, 2005 10.88 11.00 10.63 10.85 6,635,650 +0.02(+0.19%)
Jul 25, 2005 10.86 10.91 10.73 10.83 3,677,446 -0.05(-0.47%)
Jul 22, 2005 10.96 11.11 10.82 10.88 2,781,254 -0.11(-1.03%)
Jul 21, 2005 11.11 11.12 10.75 10.99 3,823,652 -0.15(-1.35%)
Jul 20, 2005 11.05 11.14 10.93 11.14 3,369,393 +0.03(+0.31%)
Jul 19, 2005 11.08 11.15 10.97 11.11 3,912,987 +0.04(+0.40%)
Jul 18, 2005 11.13 11.13 10.96 11.07 2,368,164 -0.06(-0.56%)
Jul 15, 2005 11.19 11.22 10.99 11.13 2,895,212 -0.06(-0.55%)
Jul 14, 2005 11.24 11.28 11.02 11.19 5,427,433 +0.03(+0.31%)
Jul 13, 2005 11.01 11.22 10.95 11.15 5,197,998 +0.09(+0.84%)
Jul 12, 2005 10.95 11.13 10.84 11.06 4,135,870 +0.10(+0.94%)
Jul 11, 2005 10.91 11.00 10.66 10.96 7,968,370 -0.08(-0.73%)
Jul 08, 2005 10.67 11.06 10.58 11.04 6,042,341 +0.43(+4.03%)
Jul 07, 2005 10.63 10.64 10.42 10.61 5,377,827 -0.11(-0.99%)
Jul 06, 2005 10.53 10.87 10.50 10.72 7,597,990 +0.17(+1.63%)
Jul 05, 2005 10.23 10.62 10.21 10.55 7,088,647 +0.27(+2.67%)
Jul 01, 2005 10.21 10.32 10.15 10.27 5,332,150 +0.11(+1.08%)
Jun 30, 2005 10.21 10.33 10.16 10.16 3,540,284 -0.02(-0.20%)
Jun 29, 2005 10.07 10.19 10.01 10.18 3,606,283 +0.08(+0.81%)
Jun 28, 2005 10.13 10.18 10.05 10.10 3,042,397 +0.03(+0.27%)
Jun 27, 2005 10.26 10.29 9.971 10.07 5,084,503 -0.22(-2.10%)
Jun 24, 2005 10.41 10.56 10.26 10.29 6,165,010 -0.13(-1.28%)
Jun 23, 2005 10.46 10.89 10.39 10.42 7,870,858 -0.02(-0.16%)
Jun 22, 2005 10.42 10.52 10.36 10.44 2,534,225 -0.02(-0.16%)
Jun 21, 2005 10.31 10.49 10.29 10.46 2,750,912 +0.09(+0.83%)
Jun 20, 2005 10.44 10.48 10.32 10.37 2,443,011 -0.15(-1.47%)
Jun 17, 2005 10.55 10.61 10.37 10.53 7,098,652 +0.09(+0.82%)
Jun 16, 2005 10.40 10.48 10.29 10.44 7,420,417 +0.30(+2.94%)
Jun 15, 2005 10.19 10.24 9.930 10.14 4,218,224 -0.01(-0.10%)
Jun 14, 2005 10.20 10.27 10.11 10.15 3,143,124 -0.01(-0.10%)
Jun 13, 2005 10.10 10.30 10.01 10.16 3,368,000 +0.06(+0.61%)
Jun 10, 2005 10.36 10.36 9.934 10.10 5,163,014 -0.15(-1.51%)
Jun 09, 2005 10.15 10.28 10.05 10.26 5,690,071 +0.13(+1.29%)
Jun 08, 2005 10.33 10.35 10.03 10.13 4,936,091 -0.11(-1.11%)
Jun 07, 2005 10.27 10.53 10.20 10.24 5,797,760 -0.01(-0.10%)
Jun 06, 2005 10.24 10.29 10.08 10.25 4,011,807 -0.02(-0.17%)
Jun 03, 2005 10.33 10.37 10.20 10.27 3,630,131 -0.05(-0.50%)
Jun 02, 2005 10.26 10.34 10.21 10.32 4,493,563 +0.03(+0.27%)
Jun 01, 2005 10.23 10.43 10.12 10.29 5,192,446 +0.12(+1.15%)
May 31, 2005 10.21 10.28 10.10 10.17 4,717,472 -0.01(-0.10%)
May 27, 2005 10.27 10.30 10.11 10.18 2,359,467 -0.11(-1.07%)
May 26, 2005 10.19 10.32 10.14 10.29 5,507,980 +0.15(+1.52%)
May 25, 2005 10.27 10.27 10.04 10.14 3,929,817 -0.13(-1.27%)
May 24, 2005 10.23 10.27 10.15 10.27 4,008,730 -0.01(-0.13%)
May 23, 2005 10.28 10.30 10.09 10.28 4,910,276 -0.01(-0.07%)
May 20, 2005 10.15 10.30 10.15 10.29 3,280,624 +0.08(+0.74%)
May 19, 2005 10.29 10.31 10.15 10.21 4,857,750 -0.04(-0.43%)
May 18, 2005 10.25 10.30 10.09 10.26 6,722,601 -0.03(-0.33%)
May 17, 2005 10.02 10.29 10.01 10.29 7,267,986 +0.23(+2.28%)
May 16, 2005 9.923 10.08 9.865 10.06 4,244,317 +0.09(+0.86%)
May 13, 2005 9.975 10.10 9.872 9.978 6,352,629 +0.06(+0.59%)
May 12, 2005 9.649 10.05 9.577 9.920 11,426,303 +0.33(+3.43%)
May 11, 2005 9.669 9.734 9.354 9.590 8,540,664 -0.07(-0.68%)
May 10, 2005 9.741 9.759 9.563 9.656 6,141,243 -0.11(-1.12%)
May 09, 2005 9.783 9.786 9.625 9.765 4,138,096 -0.06(-0.63%)
May 06, 2005 9.769 9.841 9.700 9.827 3,580,832 +0.09(+0.95%)
May 05, 2005 9.755 9.813 9.632 9.734 5,569,599 -0.06(-0.60%)
May 04, 2005 9.669 9.813 9.642 9.793 4,145,746 +0.17(+1.75%)
May 03, 2005 9.642 9.813 9.577 9.625 4,678,833 -0.02(-0.25%)
May 02, 2005 9.783 9.817 9.597 9.649 6,999,782 -0.12(-1.26%)
Apr 29, 2005 9.645 9.841 9.264 9.772 10,539,475 +0.19(+2.01%)
Apr 28, 2005 9.240 9.779 9.227 9.580 25,867,410 +0.82(+9.36%)
Apr 27, 2005 8.712 8.842 8.582 8.760 5,264,108 +0.01(+0.12%)
Apr 26, 2005 8.753 9.024 8.685 8.750 6,369,949 -0.02(-0.27%)
Apr 25, 2005 8.767 8.853 8.640 8.774 5,903,424 +0.07(+0.83%)
Apr 22, 2005 8.897 8.911 8.606 8.702 7,429,519 -0.27(-2.98%)
Apr 21, 2005 8.801 9.089 8.794 8.969 6,815,604 +0.25(+2.83%)
Apr 20, 2005 8.839 8.908 8.657 8.722 5,720,855 -0.04(-0.43%)
Apr 19, 2005 8.612 8.856 8.612 8.760 5,569,436 +0.21(+2.49%)
Apr 18, 2005 8.427 8.694 8.386 8.547 5,410,940 +0.11(+1.26%)
Apr 15, 2005 8.475 8.530 8.304 8.441 6,738,697 -0.12(-1.40%)
Apr 14, 2005 8.750 8.767 8.537 8.561 4,602,325 -0.12(-1.34%)
Apr 13, 2005 8.849 8.880 8.630 8.678 3,417,997 -0.20(-2.20%)
Apr 12, 2005 8.753 8.897 8.619 8.873 3,515,401 +0.08(+0.90%)
Apr 11, 2005 8.897 8.918 8.757 8.794 2,119,611 -0.07(-0.81%)
Apr 08, 2005 8.835 9.017 8.794 8.866 3,997,973 +0.03(+0.31%)
Apr 07, 2005 8.499 8.914 8.492 8.839 5,591,265 +0.33(+3.83%)
Apr 06, 2005 8.681 8.698 8.475 8.513 4,234,816 -0.09(-1.08%)
Apr 05, 2005 8.630 8.661 8.503 8.606 5,666,424 +0.02(+0.24%)
Apr 04, 2005 8.623 8.733 8.547 8.585 5,523,091 -0.09(-1.07%)
Apr 01, 2005 9.000 9.007 8.609 8.678 7,711,144 -0.25(-2.77%)
Mar 31, 2005 9.055 9.059 8.849 8.925 4,252,521 -0.14(-1.51%)
Mar 30, 2005 8.815 9.065 8.801 9.062 4,199,549 +0.26(+2.96%)
Mar 29, 2005 8.750 8.942 8.657 8.801 6,639,617 +0.04(+0.51%)
Mar 28, 2005 8.774 8.877 8.753 8.757 4,119,849 +0.00(+0.00%)
Mar 24, 2005 8.835 8.890 8.757 8.757 4,545,014 +0.01(+0.08%)
Mar 23, 2005 8.901 8.932 8.750 8.750 6,008,021 +0.04(+0.47%)
Mar 22, 2005 8.815 8.942 8.633 8.709 7,162,783 -0.09(-1.01%)
Mar 21, 2005 8.873 8.932 8.729 8.798 3,641,107 -0.09(-0.97%)
Mar 18, 2005 8.894 8.976 8.818 8.884 6,876,238 +0.06(+0.70%)
Mar 17, 2005 8.904 8.980 8.818 8.822 4,246,957 -0.10(-1.15%)
Mar 16, 2005 9.072 9.110 8.908 8.925 6,506,765 -0.22(-2.40%)
Mar 15, 2005 9.384 9.419 9.137 9.144 3,283,442 -0.22(-2.35%)
Mar 14, 2005 9.309 9.457 9.258 9.364 2,353,312 +0.03(+0.29%)
Mar 11, 2005 9.426 9.532 9.213 9.336 5,004,186 -0.09(-0.95%)
Mar 10, 2005 9.388 9.498 9.213 9.426 4,383,968 +0.01(+0.11%)
Mar 09, 2005 9.515 9.690 9.378 9.415 8,018,634 -0.13(-1.37%)
Mar 08, 2005 9.807 9.865 9.508 9.546 7,302,586 -0.23(-2.35%)
Mar 07, 2005 9.673 9.865 9.611 9.776 6,747,254 +0.11(+1.10%)
Mar 04, 2005 9.659 9.858 9.608 9.669 10,559,630 +0.08(+0.79%)
Mar 03, 2005 9.628 9.700 9.302 9.594 6,144,230 -0.05(-0.57%)
Mar 02, 2005 9.635 9.865 9.559 9.649 5,910,142 -0.11(-1.09%)
Mar 01, 2005 9.484 9.796 9.481 9.755 5,408,524 +0.33(+3.53%)
Feb 28, 2005 9.666 9.734 9.364 9.422 7,674,685 -0.23(-2.35%)
Feb 25, 2005 9.426 9.721 9.426 9.649 5,579,415 +0.17(+1.77%)
Feb 24, 2005 9.110 9.481 9.093 9.481 7,229,616 +0.37(+4.03%)
Feb 23, 2005 9.230 9.264 8.986 9.113 5,715,487 +0.01(+0.15%)
Feb 22, 2005 9.144 9.306 9.045 9.100 6,583,696 -0.09(-1.01%)
Feb 18, 2005 9.374 9.412 9.185 9.192 4,771,062 -0.17(-1.87%)
Feb 17, 2005 9.659 9.731 9.333 9.367 3,899,916 -0.33(-3.40%)
Feb 16, 2005 9.707 9.755 9.556 9.697 4,865,913 -0.06(-0.60%)
Feb 15, 2005 9.662 9.923 9.621 9.755 5,374,726 +0.08(+0.78%)
Feb 14, 2005 9.724 9.776 9.590 9.680 2,608,830 -0.04(-0.46%)
Feb 11, 2005 9.436 9.861 9.384 9.724 6,691,656 +0.29(+3.05%)
Feb 10, 2005 9.374 9.470 9.295 9.436 4,738,529 +0.14(+1.51%)
Feb 09, 2005 9.522 9.559 9.282 9.295 8,121,037 -0.28(-2.90%)
Feb 08, 2005 9.415 9.652 9.378 9.573 5,292,357 +0.16(+1.75%)
Feb 07, 2005 9.511 9.590 9.354 9.409 5,430,749 -0.13(-1.33%)
Feb 04, 2005 9.144 9.539 9.096 9.535 5,344,274 +0.44(+4.83%)
Feb 03, 2005 9.360 9.388 8.990 9.096 6,181,584 -0.09(-0.97%)
Feb 02, 2005 9.021 9.220 8.990 9.185 7,956,934 +0.20(+2.25%)
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.