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
)
94.33
+0.09 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
7.721
8.028
7.690
7.931
14,848,468
+0.20(+2.63%)
Apr 29, 2009
7.686
7.855
7.621
7.728
14,136,312
+0.12(+1.59%)
Apr 28, 2009
7.531
7.678
7.428
7.607
10,792,328
-0.00(-0.05%)
Apr 27, 2009
7.621
7.759
7.538
7.610
8,896,131
-0.06(-0.81%)
Apr 24, 2009
7.652
7.728
7.479
7.673
10,633,993
+0.05(+0.68%)
Apr 23, 2009
7.597
7.686
7.435
7.621
12,379,563
-0.08(-1.03%)
Apr 22, 2009
7.683
7.886
7.476
7.700
13,888,236
+0.02(+0.22%)
Apr 21, 2009
7.669
7.821
7.504
7.683
13,409,254
+0.03(+0.41%)
Apr 20, 2009
7.842
7.924
7.628
7.652
7,965,403
-0.32(-3.98%)
Apr 17, 2009
7.904
8.010
7.814
7.969
8,984,214
+0.02(+0.22%)
Apr 16, 2009
7.797
7.976
7.759
7.952
13,162,028
+0.26(+3.41%)
Apr 15, 2009
7.662
7.710
7.524
7.690
13,664,833
-0.02(-0.27%)
Apr 14, 2009
7.704
7.914
7.593
7.710
15,799,953
-0.08(-1.02%)
Apr 13, 2009
7.848
7.966
7.617
7.790
12,210,513
-0.19(-2.38%)
Apr 09, 2009
7.848
8.128
7.814
7.979
13,167,097
+0.19(+2.43%)
Apr 08, 2009
7.676
7.814
7.607
7.790
8,313,371
+0.20(+2.64%)
Apr 07, 2009
7.683
7.815
7.524
7.590
8,709,018
-0.21(-2.74%)
Apr 06, 2009
7.804
7.855
7.638
7.804
9,066,132
-0.12(-1.48%)
Apr 03, 2009
7.724
7.921
7.621
7.921
11,239,726
+0.25(+3.24%)
Apr 02, 2009
7.490
7.752
7.490
7.673
14,055,468
+0.23(+3.06%)
Apr 01, 2009
7.317
7.462
7.173
7.445
13,157,924
+0.14(+1.89%)
Mar 31, 2009
7.345
7.438
7.259
7.307
9,703,126
+0.02(+0.24%)
Mar 30, 2009
7.528
7.528
7.171
7.290
7,513,246
-0.22(-2.94%)
Mar 26, 2009
7.397
7.552
7.352
7.510
15,033,302
+0.18(+2.49%)
Mar 25, 2009
7.159
7.473
7.152
7.328
17,846,816
+0.10(+1.43%)
Mar 24, 2009
7.424
7.462
7.210
7.224
13,527,036
-0.11(-1.46%)
Mar 23, 2009
7.114
7.331
7.038
7.331
12,635,066
+0.37(+5.35%)
Mar 20, 2009
7.245
7.290
6.893
6.959
10,544,385
-0.22(-3.12%)
Mar 19, 2009
7.335
7.379
7.124
7.183
10,905,054
-0.08(-1.09%)
Mar 18, 2009
7.069
7.321
6.983
7.262
18,505,422
+0.19(+2.68%)
Mar 17, 2009
6.917
7.076
6.879
7.073
11,711,780
+0.17(+2.50%)
Mar 16, 2009
7.079
7.124
6.873
6.900
10,530,445
-0.13(-1.91%)
Mar 13, 2009
7.048
7.138
6.890
7.035
12,429,976
-0.08(-1.07%)
Mar 12, 2009
6.745
7.135
6.735
7.110
15,779,511
+0.33(+4.83%)
Mar 11, 2009
6.766
6.924
6.600
6.783
25,635,784
+0.26(+3.96%)
Mar 10, 2009
6.331
6.538
6.276
6.524
15,527,775
+0.34(+5.46%)
Mar 09, 2009
6.210
6.421
6.173
6.186
11,019,701
-0.10(-1.64%)
Mar 06, 2009
6.338
6.493
6.159
6.290
19,242,656
+0.02(+0.33%)
Mar 05, 2009
6.259
6.431
6.207
6.269
18,633,906
-0.09(-1.41%)
Mar 04, 2009
6.138
6.455
6.128
6.359
11,292,273
+0.20(+3.25%)
Mar 02, 2009
6.359
6.500
6.138
6.159
16,907,244
-0.31(-4.85%)
Feb 27, 2009
6.445
6.610
6.366
6.473
14,264,139
+0.03(+0.43%)
Feb 26, 2009
6.566
6.786
6.428
6.445
12,978,151
-0.11(-1.73%)
Feb 25, 2009
6.462
6.697
6.373
6.559
22,516,026
+0.08(+1.28%)
Feb 24, 2009
6.307
6.517
6.307
6.476
19,443,738
+0.20(+3.13%)
Feb 23, 2009
6.566
6.590
6.262
6.279
12,416,340
-0.22(-3.45%)
Feb 20, 2009
6.421
6.600
6.348
6.504
17,378,318
+0.06(+0.86%)
Feb 19, 2009
6.748
6.807
6.417
6.448
25,007,638
-0.27(-3.95%)
Feb 18, 2009
6.610
6.838
6.562
6.714
21,847,446
+0.10(+1.56%)
Feb 17, 2009
6.524
6.686
6.469
6.610
20,439,998
-0.25(-3.67%)
Feb 13, 2009
6.804
6.993
6.741
6.862
17,990,108
+0.05(+0.76%)
Feb 12, 2009
6.673
6.886
6.504
6.810
24,367,380
+0.17(+2.54%)
Feb 11, 2009
6.669
6.714
6.552
6.641
18,513,666
-0.06(-0.93%)
Feb 10, 2009
7.021
7.193
6.645
6.704
16,337,395
-0.40(-5.63%)
Feb 09, 2009
7.138
7.155
6.966
7.104
11,411,745
-0.01(-0.15%)
Feb 06, 2009
6.931
7.171
6.866
7.114
15,098,855
+0.21(+3.05%)
Feb 05, 2009
6.645
6.997
6.559
6.904
13,635,700
+0.21(+3.20%)
Feb 04, 2009
6.590
6.966
6.576
6.690
16,416,204
+0.00(+0.05%)
Feb 03, 2009
6.521
6.697
6.441
6.686
11,230,591
+0.09(+1.31%)
Feb 02, 2009
6.462
6.648
6.359
6.600
15,605,329
+0.06(+0.90%)
Jan 30, 2009
6.428
6.717
6.376
6.541
21,901,194
+0.20(+3.15%)
Jan 29, 2009
6.548
6.576
6.304
6.341
12,278,604
-0.24(-3.67%)
Jan 28, 2009
6.538
6.686
6.424
6.583
15,595,652
+0.29(+4.55%)
Jan 27, 2009
6.173
6.331
6.004
6.297
9,234,286
+0.25(+4.16%)
Jan 26, 2009
5.966
6.176
5.900
6.045
12,574,640
+0.11(+1.86%)
Jan 23, 2009
5.617
6.004
5.617
5.935
16,031,059
+0.19(+3.36%)
Jan 22, 2009
5.741
5.845
5.597
5.741
9,464,516
-0.16(-2.75%)
Jan 21, 2009
5.748
5.914
5.636
5.904
11,990,651
+0.18(+3.19%)
Jan 20, 2009
6.107
6.107
5.717
5.721
10,306,876
-0.39(-6.32%)
Jan 16, 2009
6.045
6.135
5.886
6.107
13,202,923
+0.16(+2.67%)
Jan 15, 2009
5.962
6.024
5.724
5.948
12,687,567
+0.06(+1.05%)
Jan 14, 2009
5.959
6.028
5.821
5.886
12,861,396
-0.16(-2.62%)
Jan 13, 2009
5.986
6.214
5.952
6.045
10,557,049
+0.08(+1.33%)
Jan 12, 2009
6.197
6.224
5.900
5.966
13,922,638
-0.22(-3.51%)
Jan 09, 2009
6.417
6.435
6.110
6.183
9,249,061
-0.17(-2.71%)
Jan 08, 2009
6.355
6.379
6.186
6.355
13,676,276
-0.02(-0.38%)
Jan 07, 2009
6.641
6.724
6.324
6.379
17,340,616
-0.52(-7.55%)
Jan 06, 2009
6.731
6.924
6.676
6.900
10,182,796
+0.23(+3.41%)
Jan 05, 2009
6.693
6.786
6.607
6.673
7,188,475
-0.08(-1.12%)
Jan 02, 2009
6.721
6.766
6.590
6.748
8,580,100
+0.01(+0.20%)
Dec 31, 2008
6.610
6.762
6.545
6.735
5,129,609
+0.10(+1.56%)
Dec 30, 2008
6.366
6.648
6.298
6.631
6,798,437
+0.31(+4.91%)
Dec 29, 2008
6.359
6.373
6.252
6.321
5,731,064
-0.01(-0.22%)
Dec 26, 2008
6.373
6.379
6.307
6.335
1,703,262
-0.04(-0.60%)
Dec 24, 2008
6.310
6.428
6.279
6.373
2,320,375
+0.05(+0.76%)
Dec 23, 2008
6.417
6.597
6.300
6.324
9,199,721
-0.22(-3.32%)
Dec 22, 2008
6.766
6.766
6.414
6.541
7,648,656
-0.22(-3.26%)
Dec 19, 2008
6.641
6.862
6.531
6.762
12,957,352
+0.15(+2.30%)
Dec 18, 2008
7.117
7.117
6.486
6.610
10,812,178
-0.48(-6.81%)
Dec 17, 2008
7.055
7.214
7.021
7.093
12,414,757
-0.07(-0.96%)
Dec 16, 2008
6.993
7.183
6.966
7.162
12,656,587
+0.21(+2.97%)
Dec 15, 2008
7.131
7.131
6.807
6.955
11,209,459
-0.11(-1.51%)
Dec 12, 2008
6.607
7.159
6.524
7.062
13,587,317
+0.34(+5.13%)
Dec 11, 2008
6.804
6.952
6.686
6.717
11,739,147
-0.12(-1.76%)
Dec 10, 2008
6.741
6.997
6.676
6.838
10,868,776
+0.13(+1.90%)
Dec 09, 2008
6.448
6.917
6.410
6.710
18,531,848
+0.15(+2.26%)
Dec 08, 2008
6.297
6.676
6.297
6.562
13,655,538
+0.29(+4.68%)
Dec 05, 2008
5.904
6.279
5.704
6.269
11,464,339
+0.26(+4.24%)
Dec 04, 2008
6.186
6.338
5.931
6.014
10,898,263
-0.35(-5.47%)
Dec 03, 2008
6.131
6.386
5.914
6.362
12,834,136
+0.33(+5.55%)
Dec 02, 2008
6.035
6.183
5.879
6.028
8,673,253
+0.10(+1.75%)
Dec 01, 2008
6.300
6.476
5.921
5.924
8,670,947
-0.46(-7.14%)
Nov 28, 2008
6.510
6.545
6.293
6.379
3,680,880
-0.12(-1.91%)
Nov 26, 2008
6.145
6.514
6.128
6.504
10,742,643
+0.27(+4.37%)
Nov 25, 2008
6.279
6.345
6.086
6.231
14,333,306
-0.02(-0.28%)
Nov 24, 2008
6.269
6.279
5.959
6.248
13,383,642
+0.19(+3.19%)
Nov 21, 2008
6.014
6.055
5.614
6.055
17,108,558
+0.15(+2.57%)
Nov 20, 2008
6.028
6.283
5.862
5.904
16,640,550
-0.13(-2.23%)
Nov 19, 2008
6.583
6.648
6.038
6.038
11,142,412
-0.53(-8.04%)
Nov 18, 2008
6.673
6.893
6.352
6.566
13,573,971
-0.15(-2.26%)
Nov 17, 2008
6.700
6.893
6.679
6.717
8,302,703
-0.09(-1.37%)
Nov 14, 2008
7.117
7.224
6.797
6.810
13,060,889
-0.51(-6.97%)
Nov 13, 2008
6.866
7.338
6.669
7.321
13,885,377
+0.46(+6.63%)
Nov 12, 2008
7.166
7.255
6.835
6.866
11,586,050
-0.46(-6.22%)
Nov 11, 2008
7.255
7.490
7.255
7.321
9,130,676
-0.02(-0.33%)
Nov 10, 2008
7.724
7.797
7.290
7.345
7,385,730
-0.29(-3.84%)
Nov 07, 2008
7.604
7.645
7.455
7.638
7,601,454
+0.13(+1.79%)
Nov 06, 2008
7.879
7.969
7.476
7.504
11,926,054
-0.46(-5.72%)
Nov 05, 2008
8.121
8.379
7.917
7.959
15,009,253
-0.76(-8.70%)
Nov 04, 2008
8.604
8.752
8.517
8.717
8,101,063
+0.22(+2.56%)
Nov 03, 2008
8.510
8.652
8.459
8.500
6,477,596
+0.01(+0.08%)
Oct 31, 2008
8.617
8.642
8.328
8.493
12,906,391
-0.13(-1.48%)
Oct 30, 2008
8.704
8.838
8.452
8.621
14,802,747
+0.09(+1.09%)
Oct 29, 2008
8.721
8.838
8.407
8.528
13,094,969
-0.19(-2.21%)
Oct 28, 2008
8.097
8.735
7.890
8.721
20,893,658
+0.74(+9.24%)
Oct 27, 2008
7.597
8.266
7.538
7.983
16,263,800
+0.27(+3.44%)
Oct 24, 2008
6.748
7.828
6.724
7.717
20,521,882
+0.30(+4.00%)
Oct 23, 2008
7.279
7.583
7.138
7.421
19,672,216
+0.00(+0.00%)
Oct 22, 2008
7.586
7.738
7.242
7.421
11,070,714
-0.24(-3.19%)
Oct 21, 2008
7.938
7.979
7.652
7.666
9,504,686
-0.42(-5.24%)
Oct 20, 2008
7.931
8.107
7.879
8.090
9,654,970
+0.21(+2.71%)
Oct 17, 2008
8.093
8.328
7.855
7.876
18,816,128
-0.38(-4.63%)
Oct 16, 2008
7.831
8.317
7.479
8.259
15,021,592
+0.39(+4.95%)
Oct 15, 2008
8.938
8.962
7.855
7.869
21,383,570
-1.19(-13.10%)
Oct 14, 2008
9.531
9.638
8.942
9.055
13,511,466
-0.14(-1.54%)
Oct 13, 2008
8.669
9.262
8.542
9.197
8,896,389
+0.85(+10.16%)
Oct 10, 2008
8.435
8.828
8.007
8.348
25,194,052
-0.15(-1.79%)
Oct 09, 2008
8.693
8.979
8.500
8.500
15,867,394
-0.14(-1.64%)
Oct 08, 2008
8.559
9.097
8.424
8.642
17,060,974
-0.05(-0.56%)
Oct 07, 2008
9.031
9.214
8.688
8.690
14,084,487
-0.33(-3.71%)
Oct 06, 2008
9.128
9.173
8.666
9.024
13,044,963
-0.27(-2.89%)
Oct 03, 2008
9.573
9.721
9.269
9.293
13,730,044
-0.15(-1.61%)
Oct 02, 2008
9.724
9.755
9.204
9.445
16,425,936
-0.49(-4.96%)
Oct 01, 2008
10.19
10.19
9.897
9.938
8,579,932
-0.21(-2.07%)
Sep 30, 2008
9.845
10.19
9.700
10.15
10,941,165
+0.48(+4.96%)
Sep 29, 2008
10.41
10.59
9.642
9.669
13,625,098
-0.90(-8.55%)
Sep 26, 2008
10.18
10.60
10.18
10.57
6,059,713
+0.06(+0.56%)
Sep 25, 2008
10.40
10.65
10.25
10.51
8,540,649
+0.21(+2.04%)
Sep 24, 2008
10.25
10.51
10.18
10.30
7,621,574
+0.02(+0.17%)
Sep 23, 2008
10.40
10.53
10.12
10.29
7,598,954
-0.04(-0.43%)
Sep 22, 2008
10.90
11.04
10.33
10.33
7,591,278
-0.57(-5.22%)
Sep 19, 2008
10.67
11.16
10.22
10.90
16,472,385
+0.40(+3.81%)
Sep 18, 2008
10.06
10.75
9.900
10.50
14,111,106
+0.67(+6.84%)
Sep 17, 2008
10.02
10.28
9.828
9.828
12,461,420
-0.38(-3.72%)
Sep 16, 2008
9.759
10.38
9.759
10.21
15,705,493
+0.33(+3.35%)
Sep 15, 2008
9.900
10.14
9.866
9.876
14,780,432
-0.27(-2.68%)
Sep 12, 2008
9.900
10.22
9.824
10.15
7,251,497
+0.10(+0.96%)
Sep 11, 2008
9.855
10.06
9.759
10.05
9,531,041
+0.09(+0.87%)
Sep 10, 2008
9.973
10.07
9.914
9.966
8,470,543
+0.08(+0.77%)
Sep 09, 2008
10.25
10.26
9.814
9.890
11,283,881
-0.33(-3.27%)
Sep 08, 2008
10.35
10.39
10.07
10.22
8,898,196
-0.02(-0.17%)
Sep 05, 2008
10.09
10.33
9.979
10.24
9,903,432
+0.06(+0.61%)
Sep 04, 2008
10.59
10.62
10.13
10.18
12,728,430
-0.39(-3.69%)
Sep 03, 2008
10.92
10.98
10.53
10.57
13,680,849
-0.38(-3.50%)
Sep 02, 2008
11.14
11.29
10.92
10.95
8,654,861
-0.09(-0.78%)
Aug 29, 2008
11.16
11.17
10.96
11.04
6,785,770
-0.24(-2.17%)
Aug 28, 2008
11.08
11.31
10.97
11.28
7,708,529
+0.22(+2.00%)
Aug 27, 2008
10.90
11.14
10.90
11.06
4,645,775
+0.10(+0.88%)
Aug 26, 2008
10.99
11.06
10.88
10.97
4,871,809
-0.05(-0.44%)
Aug 25, 2008
11.03
11.12
11.00
11.01
7,419,047
-0.08(-0.68%)
Aug 22, 2008
11.03
11.16
11.00
11.09
4,703,351
+0.06(+0.50%)
Aug 21, 2008
11.04
11.13
10.94
11.03
6,812,708
-0.11(-0.99%)
Aug 20, 2008
11.29
11.32
11.05
11.14
8,706,042
-0.07(-0.62%)
Aug 19, 2008
11.29
11.41
11.12
11.21
6,437,286
-0.29(-2.49%)
Aug 18, 2008
11.79
11.79
11.38
11.50
5,253,698
-0.19(-1.62%)
Aug 15, 2008
11.76
11.78
11.57
11.69
5,786,131
-0.02(-0.21%)
Aug 14, 2008
11.42
11.76
11.40
11.71
7,994,571
+0.18(+1.55%)
Aug 13, 2008
11.55
11.64
11.39
11.53
8,294,693
-0.09(-0.80%)
Aug 12, 2008
11.59
11.68
11.47
11.63
7,872,976
+0.05(+0.42%)
Aug 11, 2008
11.43
11.74
11.42
11.58
9,350,484
+0.09(+0.78%)
Aug 08, 2008
11.21
11.51
11.16
11.49
6,454,732
+0.29(+2.59%)
Aug 07, 2008
11.20
11.50
11.08
11.20
9,138,796
+0.01(+0.09%)
Aug 06, 2008
11.07
11.23
10.97
11.19
6,278,410
+0.06(+0.53%)
Aug 05, 2008
10.96
11.14
10.83
11.13
8,343,064
+0.21(+1.93%)
Aug 04, 2008
10.87
11.03
10.85
10.92
8,009,735
+0.03(+0.32%)
Aug 01, 2008
11.00
11.06
10.69
10.89
6,636,382
-0.12(-1.13%)
Jul 31, 2008
11.03
11.24
10.99
11.01
6,756,060
-0.10(-0.87%)
Jul 30, 2008
10.94
11.33
10.87
11.11
9,838,203
+0.26(+2.42%)
Jul 29, 2008
10.85
10.90
10.55
10.85
6,378,168
+0.31(+2.95%)
Jul 28, 2008
10.76
10.85
10.49
10.53
7,257,604
-0.29(-2.64%)
Jul 25, 2008
10.86
10.88
10.45
10.82
11,066,999
+0.42(+4.08%)
Jul 24, 2008
10.70
10.83
10.40
10.40
12,064,759
-0.43(-3.98%)
Jul 23, 2008
10.79
11.00
10.66
10.83
8,263,916
+0.07(+0.61%)
Jul 22, 2008
10.66
10.76
10.39
10.76
9,462,436
-0.07(-0.60%)
Jul 21, 2008
11.03
11.11
10.76
10.83
5,605,346
-0.24(-2.21%)
Jul 18, 2008
10.99
11.11
10.83
11.07
8,983,046
+0.01(+0.06%)
Jul 17, 2008
10.81
11.12
10.65
11.07
15,808,850
+0.57(+5.45%)
Jul 16, 2008
10.12
10.55
9.983
10.49
16,317,301
+0.46(+4.57%)
Jul 15, 2008
10.08
10.22
9.914
10.03
10,365,466
+0.00(+0.03%)
Jul 14, 2008
10.31
10.40
9.973
10.03
7,294,587
-0.23(-2.22%)
Jul 11, 2008
10.00
10.39
9.904
10.26
9,225,447
+0.18(+1.78%)
Jul 10, 2008
9.966
10.09
9.828
10.08
6,397,774
+0.16(+1.63%)
Jul 09, 2008
10.32
10.34
9.916
9.917
5,782,750
-0.37(-3.55%)
Jul 08, 2008
10.26
10.29
10.02
10.28
6,494,482
+0.07(+0.64%)
Jul 07, 2008
10.18
10.45
10.03
10.22
6,548,334
+0.03(+0.34%)
Jul 04, 2008
10.22
10.28
10.01
10.18
3,939,707
+0.00(+0.00%)
Jul 03, 2008
10.22
10.28
10.01
10.18
3,939,707
-0.05(-0.51%)
Jul 02, 2008
10.56
10.58
10.21
10.23
7,286,705
-0.27(-2.56%)
Jul 01, 2008
10.46
10.56
10.27
10.50
10,927,758
-0.03(-0.26%)
Jun 30, 2008
10.67
10.79
10.48
10.53
10,795,016
-0.11(-1.07%)
Jun 27, 2008
10.61
10.71
10.41
10.64
8,923,127
+0.00(+0.03%)
Jun 26, 2008
10.87
10.92
10.61
10.64
8,350,856
-0.38(-3.41%)
Jun 25, 2008
10.99
11.21
10.90
11.02
8,143,608
+0.16(+1.43%)
Jun 24, 2008
10.68
11.06
10.63
10.86
8,289,899
+0.10(+0.90%)
Jun 23, 2008
11.02
11.05
10.72
10.77
8,146,787
-0.16(-1.48%)
Jun 20, 2008
11.11
11.17
10.77
10.93
17,696,710
-0.16(-1.40%)
Jun 19, 2008
10.65
11.10
10.50
11.08
20,087,060
+0.44(+4.18%)
Jun 18, 2008
10.76
10.79
10.40
10.64
17,039,974
-0.13(-1.22%)
Jun 17, 2008
11.03
11.13
10.76
10.77
9,559,327
-0.29(-2.59%)
Jun 16, 2008
10.86
11.17
10.83
11.06
7,518,701
+0.11(+0.98%)
Jun 13, 2008
10.88
11.08
10.81
10.95
9,530,092
+0.16(+1.50%)
Jun 12, 2008
10.83
11.03
10.70
10.79
16,033,147
+0.05(+0.48%)
Jun 11, 2008
11.19
11.22
10.70
10.73
33,847,280
-1.05(-8.92%)
Jun 10, 2008
11.79
11.97
11.67
11.79
8,724,596
-0.36(-2.93%)
Jun 09, 2008
12.02
12.15
11.75
12.14
10,358,272
+0.14(+1.15%)
Jun 06, 2008
12.50
12.50
12.00
12.00
9,656,721
-0.49(-3.89%)
Jun 05, 2008
12.28
12.51
12.28
12.49
10,307,636
-0.13(-1.04%)
Jun 04, 2008
12.25
12.74
12.25
12.62
9,567,154
+0.27(+2.18%)
Jun 03, 2008
12.65
12.69
12.18
12.35
13,163,515
-0.28(-2.24%)
Jun 02, 2008
12.67
12.84
12.53
12.63
6,547,740
-0.07(-0.54%)
May 30, 2008
12.78
12.84
12.62
12.70
13,165,934
+0.01(+0.05%)
May 29, 2008
12.80
12.92
12.67
12.70
5,045,072
-0.12(-0.97%)
May 28, 2008
12.72
12.85
12.67
12.82
7,247,503
+0.11(+0.87%)
May 27, 2008
12.58
12.73
12.55
12.71
7,016,137
+0.20(+1.60%)
May 26, 2008
12.49
12.59
12.28
12.51
4,907,716
+0.00(+0.00%)
May 23, 2008
12.49
12.59
12.28
12.51
4,907,716
-0.06(-0.44%)
May 22, 2008
12.51
12.66
12.40
12.57
4,321,013
+0.06(+0.44%)
May 21, 2008
12.85
12.90
12.45
12.51
7,158,411
-0.31(-2.42%)
May 20, 2008
12.88
12.98
12.62
12.82
5,788,756
-0.12(-0.93%)
May 19, 2008
13.18
13.23
12.85
12.94
5,805,123
-0.21(-1.57%)
May 16, 2008
13.11
13.17
12.89
13.15
7,099,417
+0.09(+0.66%)
May 15, 2008
12.61
13.11
12.59
13.06
9,799,414
+0.39(+3.05%)
May 14, 2008
12.77
12.93
12.66
12.68
11,697,138
-0.08(-0.62%)
May 13, 2008
12.70
12.81
12.64
12.76
5,913,787
-0.02(-0.16%)
May 12, 2008
12.64
12.78
12.50
12.78
5,030,596
+0.14(+1.12%)
May 09, 2008
12.63
12.79
12.54
12.63
4,693,677
-0.15(-1.19%)
May 08, 2008
12.95
12.97
12.52
12.79
9,368,284
-0.16(-1.20%)
May 07, 2008
12.90
13.16
12.90
12.94
10,442,846
-0.01(-0.08%)
May 06, 2008
12.62
12.97
12.59
12.95
6,765,413
+0.21(+1.62%)
May 05, 2008
12.74
12.90
12.61
12.74
4,820,866
-0.11(-0.86%)
May 02, 2008
13.12
13.16
12.68
12.86
9,184,340
-0.25(-1.89%)
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
.