Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microchip Technology
(NQ:
MCHP
)
97.23
+0.90 (+0.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
9.059
9.247
8.842
8.856
11,196,032
-0.20(-2.20%)
Jan 28, 2010
9.127
9.161
8.849
9.055
15,062,511
-0.09(-0.94%)
Jan 27, 2010
9.024
9.168
8.976
9.141
8,874,821
+0.07(+0.79%)
Jan 26, 2010
9.041
9.175
8.983
9.069
9,924,604
-0.00(-0.04%)
Jan 25, 2010
9.021
9.134
9.014
9.072
11,375,191
+0.08(+0.88%)
Jan 22, 2010
9.343
9.343
8.980
8.993
12,937,788
-0.35(-3.75%)
Jan 21, 2010
9.446
9.587
9.295
9.343
10,668,888
-0.09(-0.98%)
Jan 20, 2010
9.433
9.525
9.288
9.436
11,710,767
-0.09(-0.94%)
Jan 19, 2010
9.412
9.556
9.412
9.525
4,428,788
+0.13(+1.35%)
Jan 15, 2010
9.535
9.398
9.398
9.398
6,804,203
-0.22(-2.28%)
Jan 14, 2010
9.645
9.662
9.508
9.618
6,582,678
-0.07(-0.71%)
Jan 13, 2010
9.649
9.704
9.477
9.686
5,877,661
+0.08(+0.86%)
Jan 12, 2010
9.728
9.793
9.518
9.604
6,803,580
-0.16(-1.65%)
Jan 11, 2010
9.776
9.803
9.669
9.765
6,542,017
-0.01(-0.14%)
Jan 08, 2010
9.710
9.817
9.635
9.779
5,974,730
+0.06(+0.60%)
Jan 07, 2010
9.844
9.844
9.649
9.721
5,211,973
-0.05(-0.53%)
Jan 06, 2010
9.848
9.923
9.755
9.772
8,113,057
-0.08(-0.84%)
Jan 05, 2010
10.03
10.06
9.824
9.855
22,718,984
-0.16(-1.58%)
Jan 04, 2010
10.11
10.12
9.985
10.01
4,425,929
+0.04(+0.45%)
Dec 31, 2009
10.12
9.968
9.968
9.968
3,899,149
-0.13(-1.32%)
Dec 30, 2009
9.947
10.11
9.940
10.10
4,235,961
+0.14(+1.45%)
Dec 29, 2009
9.985
10.02
9.899
9.958
3,629,318
-0.04(-0.41%)
Dec 28, 2009
10.07
10.08
9.951
9.999
3,079,127
-0.04(-0.38%)
Dec 24, 2009
10.02
10.06
9.985
10.04
1,774,875
+0.06(+0.58%)
Dec 23, 2009
9.982
10.02
9.927
9.978
3,919,255
+0.04(+0.41%)
Dec 22, 2009
9.937
10.02
9.906
9.937
8,111,985
+0.04(+0.42%)
Dec 21, 2009
9.789
9.906
9.779
9.896
7,839,738
+0.14(+1.48%)
Dec 18, 2009
9.820
9.831
9.645
9.752
13,960,744
+0.00(+0.04%)
Dec 17, 2009
9.851
9.906
9.748
9.748
7,824,359
-0.14(-1.39%)
Dec 16, 2009
9.841
10.08
9.834
9.885
9,999,556
+0.10(+1.05%)
Dec 15, 2009
9.813
9.968
9.762
9.783
9,356,198
-0.06(-0.59%)
Dec 14, 2009
9.848
9.892
9.731
9.841
5,439,720
+0.15(+1.52%)
Dec 11, 2009
9.765
9.776
9.609
9.693
6,970,929
-0.02(-0.21%)
Dec 10, 2009
9.614
9.831
9.614
9.714
9,617,082
+0.11(+1.11%)
Dec 09, 2009
9.549
9.632
9.467
9.608
8,130,165
+0.07(+0.68%)
Dec 08, 2009
9.522
9.608
9.367
9.542
6,218,171
+0.01(+0.14%)
Dec 07, 2009
9.559
9.621
9.463
9.529
6,002,478
+0.00(+0.00%)
Dec 04, 2009
9.580
9.659
9.384
9.529
8,239,961
+0.03(+0.36%)
Dec 03, 2009
9.350
9.535
9.318
9.494
11,188,737
+0.17(+1.84%)
Dec 02, 2009
9.251
9.350
9.223
9.323
9,667,370
+0.12(+1.27%)
Dec 01, 2009
9.048
9.216
9.000
9.206
12,721,908
+0.20(+2.25%)
Nov 30, 2009
8.897
9.007
8.860
9.004
6,667,178
+0.07(+0.73%)
Nov 27, 2009
8.860
9.007
8.842
8.938
2,795,051
-0.12(-1.36%)
Nov 25, 2009
9.113
9.113
9.021
9.062
5,588,254
-0.02(-0.23%)
Nov 24, 2009
8.887
9.096
8.873
9.083
10,349,107
+0.21(+2.36%)
Nov 23, 2009
8.866
8.969
8.822
8.873
7,182,840
+0.11(+1.29%)
Nov 20, 2009
8.753
8.794
8.702
8.760
5,875,140
-0.05(-0.62%)
Nov 19, 2009
8.952
8.962
8.671
8.815
11,571,798
-0.37(-4.03%)
Nov 18, 2009
9.275
9.292
9.168
9.185
5,839,984
-0.12(-1.25%)
Nov 17, 2009
9.227
9.312
9.144
9.302
6,439,119
+0.08(+0.82%)
Nov 16, 2009
9.155
9.309
9.127
9.227
7,705,167
+0.04(+0.49%)
Nov 13, 2009
9.124
9.230
9.065
9.182
7,032,991
+0.09(+0.98%)
Nov 12, 2009
9.144
9.264
9.083
9.093
8,213,860
-0.07(-0.79%)
Nov 11, 2009
9.113
9.237
9.093
9.165
7,700,375
+0.17(+1.87%)
Nov 10, 2009
8.962
9.024
8.829
8.997
8,997,281
+0.05(+0.54%)
Nov 09, 2009
8.846
8.986
8.822
8.949
7,815,435
+0.17(+1.91%)
Nov 06, 2009
8.623
8.873
8.623
8.781
6,978,148
+0.08(+0.87%)
Nov 05, 2009
8.842
8.860
8.499
8.705
23,516,096
+0.33(+3.93%)
Nov 04, 2009
8.324
8.458
8.293
8.376
12,011,248
+0.09(+1.08%)
Nov 03, 2009
8.232
8.328
8.081
8.287
13,166,695
+0.02(+0.25%)
Nov 02, 2009
8.208
8.348
8.132
8.266
9,439,051
+0.04(+0.54%)
Oct 30, 2009
8.465
8.486
8.184
8.221
19,154,882
-0.31(-3.66%)
Oct 29, 2009
8.458
8.551
8.400
8.534
7,750,205
+0.18(+2.09%)
Oct 28, 2009
8.523
8.588
8.345
8.359
8,019,975
-0.14(-1.66%)
Oct 27, 2009
8.595
8.667
8.448
8.499
7,510,865
-0.10(-1.12%)
Oct 26, 2009
8.685
8.805
8.530
8.595
7,793,866
-0.08(-0.95%)
Oct 23, 2009
8.705
8.856
8.640
8.678
6,656,211
-0.19(-2.09%)
Oct 22, 2009
8.801
8.870
8.691
8.863
7,979,523
+0.04(+0.51%)
Oct 21, 2009
8.956
9.096
8.794
8.818
10,622,074
-0.18(-2.02%)
Oct 20, 2009
8.949
9.110
8.945
9.000
9,114,343
-0.07(-0.76%)
Oct 19, 2009
8.997
9.120
8.904
9.069
7,435,260
+0.11(+1.26%)
Oct 16, 2009
9.021
9.035
8.811
8.956
10,193,701
-0.12(-1.29%)
Oct 15, 2009
9.220
9.261
9.007
9.072
10,300,857
-0.21(-2.22%)
Oct 14, 2009
9.175
9.285
9.158
9.278
14,352,606
+0.32(+3.56%)
Oct 13, 2009
9.062
9.093
8.942
8.959
8,107,436
-0.08(-0.91%)
Oct 12, 2009
9.086
9.120
8.966
9.041
6,396,995
+0.07(+0.73%)
Oct 09, 2009
8.760
8.992
8.709
8.976
7,603,918
+0.22(+2.47%)
Oct 08, 2009
8.794
8.832
8.657
8.760
15,164,092
-0.01(-0.08%)
Oct 07, 2009
8.685
8.808
8.657
8.767
9,125,044
+0.02(+0.24%)
Oct 06, 2009
8.698
8.842
8.674
8.746
8,612,781
+0.07(+0.75%)
Oct 05, 2009
8.640
8.719
8.489
8.681
7,370,744
+0.10(+1.20%)
Oct 02, 2009
8.647
8.715
8.503
8.578
11,812,421
-0.08(-0.95%)
Oct 01, 2009
9.052
9.086
8.657
8.661
9,262,405
-0.43(-4.75%)
Sep 30, 2009
9.052
9.185
8.853
9.093
8,374,903
+0.06(+0.68%)
Sep 29, 2009
9.127
9.258
9.016
9.031
10,202,342
-0.16(-1.72%)
Sep 28, 2009
9.065
9.240
9.014
9.189
4,894,841
+0.17(+1.86%)
Sep 25, 2009
9.041
9.072
8.887
9.021
11,732,380
+0.02(+0.19%)
Sep 24, 2009
9.463
9.491
8.987
9.004
17,222,158
-0.43(-4.51%)
Sep 23, 2009
9.433
9.645
9.422
9.429
9,493,495
-0.01(-0.07%)
Sep 22, 2009
9.402
9.470
9.319
9.436
5,742,343
+0.11(+1.18%)
Sep 21, 2009
9.326
9.405
9.251
9.326
6,079,362
+0.02(+0.26%)
Sep 18, 2009
9.330
9.378
9.234
9.302
6,915,326
+0.03(+0.30%)
Sep 17, 2009
9.409
9.436
9.254
9.275
7,328,623
-0.13(-1.35%)
Sep 16, 2009
9.409
9.457
9.268
9.402
17,633,154
-0.03(-0.29%)
Sep 15, 2009
9.333
9.494
9.333
9.429
6,275,547
+0.04(+0.40%)
Sep 14, 2009
9.395
9.443
9.319
9.391
6,067,020
-0.02(-0.26%)
Sep 11, 2009
9.590
9.594
9.374
9.415
6,154,880
-0.18(-1.89%)
Sep 10, 2009
9.426
9.625
9.402
9.597
7,738,621
+0.12(+1.30%)
Sep 09, 2009
9.395
9.553
9.175
9.474
17,513,344
+0.18(+1.96%)
Sep 08, 2009
9.210
9.316
9.203
9.292
12,801,328
+0.12(+1.35%)
Sep 04, 2009
9.004
9.168
8.980
9.168
5,271,717
+0.16(+1.83%)
Sep 03, 2009
8.822
9.017
8.763
9.004
9,078,630
+0.21(+2.38%)
Sep 02, 2009
8.743
8.911
8.743
8.794
5,775,859
-0.06(-0.66%)
Sep 01, 2009
9.093
9.220
8.839
8.853
8,925,768
-0.26(-2.82%)
Aug 31, 2009
9.161
9.196
9.014
9.110
5,530,433
-0.11(-1.15%)
Aug 28, 2009
9.148
9.360
9.124
9.216
7,635,472
+0.15(+1.67%)
Aug 27, 2009
9.096
9.096
8.918
9.065
7,124,686
-0.01(-0.11%)
Aug 26, 2009
8.993
9.096
8.966
9.076
9,415,354
+0.07(+0.80%)
Aug 25, 2009
9.089
9.124
8.973
9.004
6,779,650
-0.06(-0.64%)
Aug 24, 2009
9.165
9.237
9.024
9.062
7,162,596
-0.11(-1.20%)
Aug 21, 2009
9.206
9.230
9.048
9.172
10,782,283
+0.05(+0.56%)
Aug 20, 2009
9.110
9.175
9.062
9.120
6,888,196
-0.00(-0.04%)
Aug 19, 2009
8.962
9.137
8.925
9.124
7,989,027
+0.01(+0.11%)
Aug 18, 2009
9.055
9.144
8.983
9.113
9,028,794
+0.04(+0.49%)
Aug 17, 2009
9.199
9.199
9.059
9.069
7,386,467
-0.21(-2.22%)
Aug 14, 2009
9.360
9.360
9.196
9.275
8,294,822
-0.13(-1.39%)
Aug 13, 2009
9.220
9.422
9.110
9.405
13,339,914
+0.21(+2.24%)
Aug 12, 2009
9.062
9.323
9.035
9.199
11,362,743
+0.17(+1.90%)
Aug 11, 2009
9.076
9.216
9.005
9.028
6,725,818
-0.10(-1.13%)
Aug 10, 2009
9.004
9.158
8.969
9.131
8,509,635
+0.06(+0.68%)
Aug 07, 2009
9.021
9.137
8.884
9.069
17,535,238
-0.10(-1.09%)
Aug 06, 2009
9.398
9.494
9.127
9.168
10,734,464
-0.24(-2.55%)
Aug 05, 2009
9.374
9.439
9.230
9.409
10,564,716
+0.08(+0.88%)
Aug 04, 2009
9.316
9.402
9.261
9.326
6,726,355
-0.02(-0.26%)
Aug 03, 2009
9.306
9.388
9.216
9.350
9,746,539
+0.11(+1.19%)
Jul 31, 2009
9.244
9.295
9.148
9.240
7,501,198
-0.01(-0.07%)
Jul 30, 2009
9.367
9.508
9.213
9.247
10,269,434
-0.02(-0.22%)
Jul 29, 2009
9.264
9.309
9.127
9.268
9,391,972
-0.02(-0.22%)
Jul 28, 2009
9.216
9.384
9.179
9.288
11,146,097
+0.00(+0.04%)
Jul 27, 2009
9.285
9.312
9.131
9.285
7,325,481
+0.01(+0.11%)
Jul 24, 2009
9.196
9.282
9.014
9.275
14,105,172
+0.05(+0.56%)
Jul 23, 2009
9.065
9.288
8.945
9.223
11,188,749
+0.14(+1.55%)
Jul 22, 2009
8.890
9.168
8.853
9.083
11,350,905
+0.20(+2.28%)
Jul 21, 2009
8.990
9.000
8.712
8.880
13,198,270
-0.06(-0.69%)
Jul 20, 2009
8.853
8.962
8.770
8.942
12,665,372
+0.12(+1.40%)
Jul 17, 2009
8.547
8.849
8.547
8.818
14,115,658
+0.24(+2.84%)
Jul 16, 2009
8.407
8.616
8.293
8.575
10,062,758
+0.20(+2.38%)
Jul 15, 2009
8.204
8.448
8.204
8.376
10,607,100
+0.26(+3.21%)
Jul 14, 2009
7.943
8.197
7.858
8.115
15,483,505
+0.18(+2.25%)
Jul 13, 2009
7.779
7.943
7.635
7.937
9,414,139
+0.14(+1.76%)
Jul 10, 2009
7.617
7.823
7.607
7.799
11,615,143
+0.12(+1.56%)
Jul 09, 2009
7.480
7.731
7.480
7.679
12,300,028
+0.19(+2.47%)
Jul 08, 2009
7.556
7.556
7.370
7.494
8,053,998
-0.02(-0.23%)
Jul 07, 2009
7.765
7.868
7.490
7.511
12,141,967
-0.25(-3.23%)
Jul 06, 2009
7.786
7.861
7.607
7.762
8,546,280
-0.07(-0.83%)
Jul 02, 2009
7.724
7.858
7.617
7.827
11,619,526
+0.02(+0.22%)
Jul 01, 2009
7.693
7.988
7.655
7.810
7,868,774
+0.07(+0.93%)
Jun 30, 2009
7.724
7.902
7.621
7.737
9,424,759
-0.01(-0.09%)
Jun 29, 2009
7.669
7.775
7.624
7.744
8,916,707
+0.05(+0.71%)
Jun 26, 2009
7.573
7.762
7.549
7.689
9,698,510
+0.05(+0.63%)
Jun 25, 2009
7.566
7.648
7.408
7.641
8,821,491
+0.17(+2.25%)
Jun 24, 2009
7.367
7.552
7.350
7.473
12,723,800
+0.13(+1.78%)
Jun 23, 2009
7.412
7.432
7.271
7.343
10,948,167
-0.08(-1.06%)
Jun 22, 2009
7.621
7.717
7.422
7.422
10,446,069
-0.29(-3.74%)
Jun 19, 2009
7.748
7.813
7.638
7.710
11,787,616
+0.05(+0.72%)
Jun 18, 2009
7.810
7.810
7.621
7.655
7,688,083
-0.10(-1.24%)
Jun 17, 2009
7.686
7.847
7.590
7.751
9,194,334
+0.10(+1.30%)
Jun 16, 2009
7.792
7.816
7.604
7.652
9,739,058
-0.08(-1.02%)
Jun 15, 2009
7.655
7.748
7.562
7.731
8,837,482
-0.08(-0.97%)
Jun 12, 2009
7.892
7.909
7.686
7.806
8,874,393
-0.14(-1.73%)
Jun 11, 2009
7.995
8.063
7.885
7.943
11,246,500
-0.02(-0.22%)
Jun 10, 2009
7.995
7.995
7.762
7.961
12,712,702
+0.04(+0.56%)
Jun 09, 2009
7.720
7.995
7.679
7.916
19,777,728
+0.45(+5.97%)
Jun 08, 2009
7.367
7.513
7.309
7.470
9,188,980
+0.01(+0.14%)
Jun 05, 2009
7.707
7.707
7.377
7.460
22,599,492
-0.13(-1.76%)
Jun 04, 2009
7.480
7.648
7.442
7.593
11,137,366
+0.10(+1.28%)
Jun 03, 2009
7.514
7.583
7.429
7.497
9,662,951
-0.07(-0.91%)
Jun 02, 2009
7.693
7.758
7.535
7.566
9,970,410
-0.19(-2.39%)
Jun 01, 2009
7.470
7.780
7.463
7.751
13,511,131
+0.35(+4.73%)
May 29, 2009
7.384
7.432
7.247
7.401
10,385,289
+0.00(+0.00%)
May 28, 2009
7.436
7.446
7.226
7.401
14,220,617
+0.03(+0.37%)
May 27, 2009
7.528
7.614
7.370
7.374
18,022,828
-0.04(-0.51%)
May 26, 2009
7.158
7.494
7.137
7.412
12,808,905
+0.20(+2.81%)
May 22, 2009
7.041
7.302
6.948
7.209
15,521,838
+0.17(+2.44%)
May 21, 2009
7.168
7.216
6.962
7.038
9,031,831
-0.19(-2.57%)
May 20, 2009
7.273
7.528
7.195
7.223
15,874,484
+0.12(+1.64%)
May 19, 2009
7.147
7.219
6.931
7.106
15,173,535
+0.00(+0.00%)
May 18, 2009
6.962
7.110
6.955
7.106
10,230,993
+0.19(+2.73%)
May 15, 2009
6.845
6.976
6.746
6.917
13,033,619
+0.07(+1.00%)
May 14, 2009
6.814
6.948
6.794
6.849
16,850,710
+0.06(+0.91%)
May 13, 2009
6.928
6.959
6.760
6.787
14,325,118
-0.17(-2.47%)
May 12, 2009
7.309
7.309
6.869
6.959
22,267,938
-0.26(-3.61%)
May 11, 2009
7.264
7.436
7.188
7.219
16,795,008
-0.16(-2.19%)
May 08, 2009
7.676
7.676
7.216
7.381
27,346,332
-0.40(-5.12%)
May 07, 2009
7.991
8.057
7.614
7.779
18,154,388
-0.23(-2.91%)
May 06, 2009
7.933
8.077
7.813
8.012
14,310,146
+0.11(+1.35%)
May 05, 2009
8.129
8.149
7.802
7.906
19,306,822
-0.28(-3.42%)
May 04, 2009
8.232
8.262
7.844
8.185
15,476,438
+0.35(+4.44%)
May 01, 2009
7.895
7.967
7.676
7.837
11,137,881
-0.05(-0.70%)
Apr 30, 2009
7.683
7.988
7.652
7.892
14,922,353
+0.20(+2.63%)
Apr 29, 2009
7.648
7.816
7.583
7.689
14,206,654
+0.12(+1.59%)
Apr 28, 2009
7.494
7.640
7.391
7.569
10,846,029
-0.00(-0.05%)
Apr 27, 2009
7.583
7.720
7.501
7.573
8,940,398
-0.06(-0.81%)
Apr 24, 2009
7.614
7.689
7.442
7.635
10,686,907
+0.05(+0.68%)
Apr 23, 2009
7.559
7.648
7.398
7.583
12,441,163
-0.08(-1.03%)
Apr 22, 2009
7.645
7.847
7.439
7.662
13,957,343
+0.02(+0.22%)
Apr 21, 2009
7.631
7.782
7.466
7.645
13,475,978
+0.03(+0.41%)
Apr 20, 2009
7.803
7.885
7.590
7.614
8,005,039
-0.32(-3.98%)
Apr 17, 2009
7.864
7.971
7.775
7.930
9,028,919
+0.02(+0.22%)
Apr 16, 2009
7.758
7.937
7.720
7.912
13,227,521
+0.26(+3.41%)
Apr 15, 2009
7.624
7.672
7.487
7.652
13,732,828
-0.02(-0.27%)
Apr 14, 2009
7.665
7.875
7.556
7.672
15,878,573
-0.08(-1.02%)
Apr 13, 2009
7.810
7.926
7.580
7.751
12,271,272
-0.19(-2.38%)
Apr 09, 2009
7.810
8.087
7.775
7.940
13,232,616
+0.19(+2.43%)
Apr 08, 2009
7.638
7.775
7.569
7.751
8,354,738
+0.20(+2.64%)
Apr 07, 2009
7.645
7.777
7.487
7.552
8,752,353
-0.21(-2.74%)
Apr 06, 2009
7.765
7.816
7.600
7.765
9,111,245
-0.12(-1.48%)
Apr 03, 2009
7.686
7.882
7.583
7.882
11,295,654
+0.25(+3.24%)
Apr 02, 2009
7.453
7.713
7.453
7.635
14,125,407
+0.23(+3.06%)
Apr 01, 2009
7.281
7.425
7.137
7.408
13,223,397
+0.14(+1.89%)
Mar 31, 2009
7.309
7.401
7.223
7.271
9,751,409
+0.02(+0.24%)
Mar 30, 2009
7.490
7.490
7.135
7.254
7,550,632
-0.22(-2.94%)
Mar 26, 2009
7.360
7.514
7.315
7.473
15,108,107
+0.18(+2.49%)
Mar 25, 2009
7.123
7.436
7.116
7.291
17,935,620
+0.10(+1.43%)
Mar 24, 2009
7.388
7.425
7.175
7.188
13,594,345
-0.11(-1.46%)
Mar 23, 2009
7.079
7.295
7.003
7.295
12,697,937
+0.37(+5.35%)
Mar 20, 2009
7.209
7.254
6.859
6.924
10,596,853
-0.22(-3.12%)
Mar 19, 2009
7.298
7.343
7.089
7.147
10,959,317
-0.08(-1.09%)
Mar 18, 2009
7.034
7.285
6.948
7.226
18,597,502
+0.19(+2.68%)
Mar 17, 2009
6.883
7.041
6.845
7.038
11,770,057
+0.17(+2.50%)
Mar 16, 2009
7.044
7.089
6.838
6.866
10,582,843
-0.13(-1.91%)
Mar 13, 2009
7.013
7.103
6.856
7.000
12,491,827
-0.08(-1.07%)
Mar 12, 2009
6.712
7.099
6.701
7.075
15,858,029
+0.33(+4.83%)
Mar 11, 2009
6.732
6.890
6.567
6.749
25,763,346
+0.26(+3.96%)
Mar 10, 2009
6.300
6.506
6.245
6.492
15,605,041
+0.34(+5.46%)
Mar 09, 2009
6.180
6.389
6.142
6.156
11,074,534
-0.10(-1.64%)
Mar 06, 2009
6.307
6.461
6.128
6.259
19,338,406
+0.02(+0.33%)
Mar 05, 2009
6.228
6.399
6.176
6.238
18,726,628
-0.09(-1.41%)
Mar 04, 2009
6.108
6.423
6.097
6.327
11,348,463
+0.20(+3.25%)
Mar 02, 2009
6.327
6.468
6.108
6.128
16,991,374
-0.31(-4.85%)
Feb 27, 2009
6.413
6.578
6.334
6.440
14,335,117
+0.03(+0.43%)
Feb 26, 2009
6.533
6.753
6.396
6.413
13,042,729
-0.11(-1.73%)
Feb 25, 2009
6.430
6.664
6.341
6.526
22,628,064
+0.08(+1.28%)
Feb 24, 2009
6.276
6.485
6.276
6.444
19,540,488
+0.20(+3.13%)
Feb 23, 2009
6.533
6.557
6.231
6.248
12,478,123
-0.22(-3.45%)
Feb 20, 2009
6.389
6.567
6.316
6.471
17,464,792
+0.05(+0.86%)
Feb 19, 2009
6.715
6.773
6.386
6.416
25,132,074
-0.26(-3.95%)
Feb 18, 2009
6.578
6.804
6.530
6.681
21,956,158
+0.10(+1.56%)
Feb 17, 2009
6.492
6.653
6.437
6.578
20,541,706
-0.25(-3.67%)
Feb 13, 2009
6.770
6.959
6.708
6.828
18,079,626
+0.05(+0.76%)
Feb 12, 2009
6.639
6.852
6.471
6.777
24,488,632
+0.17(+2.54%)
Feb 11, 2009
6.636
6.681
6.519
6.609
18,605,788
-0.06(-0.93%)
Feb 10, 2009
6.986
7.158
6.612
6.670
16,418,689
-0.40(-5.63%)
Feb 09, 2009
7.103
7.120
6.931
7.068
11,468,529
-0.01(-0.15%)
Feb 06, 2009
6.897
7.135
6.832
7.079
15,173,986
+0.21(+3.05%)
Feb 05, 2009
6.612
6.962
6.526
6.869
13,703,550
+0.21(+3.20%)
Feb 04, 2009
6.557
6.931
6.543
6.657
16,497,890
+0.00(+0.05%)
Feb 03, 2009
6.489
6.664
6.410
6.653
11,286,474
+0.09(+1.31%)
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
.