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
Microsemi Corporation - Common Stock
(NQ:
MSCC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2006
24.09
24.16
23.77
23.98
1,056,683
+0.01(+0.04%)
May 30, 2006
24.54
24.55
23.88
23.97
865,666
-0.54(-2.20%)
May 26, 2006
24.44
24.69
24.39
24.51
448,221
-0.09(-0.37%)
May 25, 2006
24.62
24.81
24.26
24.60
521,041
+0.25(+1.03%)
May 24, 2006
24.82
25.05
23.35
24.35
1,312,446
-0.55(-2.21%)
May 23, 2006
25.26
26.04
24.88
24.90
1,134,970
-0.19(-0.76%)
May 22, 2006
25.52
25.60
24.46
25.09
1,301,351
-0.67(-2.60%)
May 19, 2006
25.56
26.02
25.35
25.76
748,325
+0.33(+1.30%)
May 18, 2006
25.57
26.01
25.36
25.43
734,605
-0.14(-0.55%)
May 17, 2006
25.72
26.17
25.43
25.57
728,636
-0.33(-1.27%)
May 16, 2006
25.86
26.28
25.61
25.90
876,604
+0.17(+0.66%)
May 15, 2006
26.03
26.58
25.39
25.73
1,254,474
+0.32(+1.26%)
May 12, 2006
25.55
25.84
25.17
25.41
929,181
-0.28(-1.09%)
May 11, 2006
26.73
26.91
25.50
25.69
1,387,138
-1.04(-3.89%)
May 10, 2006
27.00
27.08
26.72
26.73
1,052,133
-0.22(-0.82%)
May 09, 2006
27.30
27.30
26.90
26.95
565,921
-0.45(-1.64%)
May 08, 2006
27.53
27.70
27.22
27.40
453,394
+0.11(+0.40%)
May 05, 2006
26.76
27.47
26.56
27.29
711,244
+0.72(+2.71%)
May 04, 2006
26.24
26.90
26.24
26.57
764,865
+0.22(+0.83%)
May 03, 2006
26.59
26.61
26.05
26.35
940,479
-0.09(-0.34%)
May 02, 2006
27.08
27.34
26.35
26.44
1,096,273
-0.66(-2.44%)
May 01, 2006
27.30
28.40
27.07
27.10
885,783
-0.22(-0.81%)
Apr 28, 2006
27.32
27.64
27.08
27.32
1,713,800
+0.04(+0.15%)
Apr 27, 2006
27.38
27.71
27.12
27.28
751,126
-0.32(-1.16%)
Apr 26, 2006
28.14
28.24
27.31
27.60
787,147
-0.36(-1.29%)
Apr 25, 2006
27.93
28.40
27.79
27.96
775,914
+0.05(+0.18%)
Apr 24, 2006
27.93
28.22
27.41
27.91
587,327
-0.19(-0.68%)
Apr 21, 2006
29.09
29.09
27.84
28.10
585,640
-0.74(-2.57%)
Apr 20, 2006
28.89
29.08
27.98
28.84
777,078
-0.13(-0.45%)
Apr 19, 2006
28.56
29.22
28.53
28.97
662,488
+0.30(+1.05%)
Apr 18, 2006
27.34
28.95
27.55
28.67
976,671
+1.33(+4.86%)
Apr 17, 2006
27.85
27.93
27.02
27.34
607,364
-0.59(-2.11%)
Apr 13, 2006
27.27
28.00
26.85
27.93
959,947
+0.45(+1.64%)
Apr 12, 2006
26.54
27.73
26.85
27.48
831,312
+0.94(+3.54%)
Apr 11, 2006
26.95
27.15
26.34
26.54
599,167
-0.42(-1.56%)
Apr 10, 2006
27.30
27.30
26.74
26.96
585,358
-0.22(-0.81%)
Apr 07, 2006
27.80
28.06
26.63
27.18
1,008,153
-0.66(-2.37%)
Apr 06, 2006
28.50
28.50
26.96
27.84
1,980,399
-0.66(-2.32%)
Apr 05, 2006
29.22
29.30
28.31
28.50
951,211
-0.57(-1.96%)
Apr 04, 2006
29.27
29.35
28.80
29.07
472,208
-0.04(-0.14%)
Apr 03, 2006
29.11
29.36
28.71
29.11
625,657
+0.00(+0.00%)
Mar 31, 2006
29.10
29.46
28.68
29.11
503,451
-0.09(-0.31%)
Mar 30, 2006
29.52
30.10
28.95
29.20
506,916
-0.45(-1.52%)
Mar 29, 2006
29.06
29.72
28.83
29.65
445,504
+0.61(+2.10%)
Mar 28, 2006
29.40
30.22
28.87
29.04
405,914
-0.49(-1.66%)
Mar 27, 2006
29.90
30.04
29.24
29.53
381,430
-0.48(-1.60%)
Mar 24, 2006
29.22
30.01
28.77
30.01
599,687
+0.92(+3.16%)
Mar 23, 2006
29.00
29.64
28.71
29.09
410,800
+0.09(+0.31%)
Mar 22, 2006
28.71
29.26
28.31
29.00
618,900
+0.18(+0.62%)
Mar 21, 2006
29.28
29.91
28.73
28.82
1,226,739
+0.27(+0.95%)
Mar 20, 2006
28.19
28.70
28.06
28.55
687,231
+0.27(+0.95%)
Mar 17, 2006
28.01
28.37
27.90
28.28
1,347,546
+0.30(+1.07%)
Mar 16, 2006
28.50
28.57
27.90
27.98
842,621
-0.42(-1.48%)
Mar 15, 2006
28.18
28.48
27.87
28.40
604,919
+0.29(+1.03%)
Mar 14, 2006
27.59
28.37
27.08
28.11
701,133
+0.42(+1.52%)
Mar 13, 2006
27.84
28.30
27.48
27.69
748,023
-0.25(-0.89%)
Mar 10, 2006
27.51
28.29
27.25
27.94
902,719
+0.54(+1.97%)
Mar 09, 2006
29.48
29.50
27.08
27.40
2,649,408
-2.12(-7.18%)
Mar 08, 2006
29.37
29.69
28.81
29.52
664,787
-0.07(-0.24%)
Mar 07, 2006
30.46
30.50
29.28
29.59
898,614
-1.13(-3.68%)
Mar 06, 2006
31.49
31.49
30.34
30.72
500,666
-0.64(-2.04%)
Mar 03, 2006
31.19
31.52
30.94
31.36
596,716
+0.09(+0.29%)
Mar 02, 2006
31.41
31.85
30.82
31.27
608,859
-0.21(-0.67%)
Mar 01, 2006
30.69
31.55
30.58
31.48
753,380
+0.73(+2.37%)
Feb 28, 2006
31.11
31.23
30.43
30.75
1,016,166
-0.36(-1.16%)
Feb 27, 2006
30.73
31.65
30.59
31.11
685,068
+0.38(+1.24%)
Feb 24, 2006
30.52
30.77
30.38
30.73
523,290
+0.19(+0.62%)
Feb 23, 2006
30.55
30.97
30.23
30.54
647,075
-0.14(-0.46%)
Feb 22, 2006
30.46
30.74
30.05
30.68
658,727
+0.40(+1.32%)
Feb 21, 2006
30.82
30.95
30.08
30.28
882,643
-0.53(-1.72%)
Feb 17, 2006
31.03
31.03
30.65
30.81
1,089,791
+0.18(+0.59%)
Feb 16, 2006
30.28
30.77
30.12
30.63
936,800
+0.68(+2.27%)
Feb 15, 2006
29.63
29.97
29.48
29.95
460,693
+0.31(+1.05%)
Feb 14, 2006
29.46
29.74
29.04
29.64
750,506
+0.31(+1.06%)
Feb 13, 2006
29.55
29.74
29.20
29.33
674,967
-0.40(-1.35%)
Feb 10, 2006
29.97
30.00
29.05
29.73
854,476
-0.25(-0.83%)
Feb 09, 2006
30.90
31.31
29.85
29.98
883,174
-0.88(-2.85%)
Feb 08, 2006
31.29
31.43
30.54
30.86
810,403
-0.32(-1.03%)
Feb 07, 2006
31.30
31.49
31.02
31.18
661,914
-0.13(-0.42%)
Feb 06, 2006
30.95
31.43
30.25
31.31
570,292
+0.24(+0.77%)
Feb 03, 2006
30.88
31.60
30.36
31.07
678,604
+0.06(+0.19%)
Feb 02, 2006
31.38
31.49
30.42
31.01
922,661
-0.36(-1.15%)
Feb 01, 2006
30.46
31.37
30.21
31.37
1,244,136
+0.93(+3.06%)
Jan 31, 2006
30.35
30.72
29.56
30.44
1,084,215
+0.18(+0.59%)
Jan 30, 2006
30.07
30.46
29.71
30.26
760,790
+0.27(+0.90%)
Jan 27, 2006
30.29
31.85
29.25
29.99
2,053,746
-0.30(-0.99%)
Jan 26, 2006
29.46
31.65
29.39
30.29
1,714,390
+1.01(+3.45%)
Jan 25, 2006
29.92
30.00
28.36
29.28
1,208,250
-0.64(-2.14%)
Jan 24, 2006
29.12
30.06
29.12
29.92
741,238
+0.80(+2.75%)
Jan 23, 2006
29.19
29.63
28.97
29.12
708,303
+0.00(+0.00%)
Jan 20, 2006
29.93
30.00
28.85
29.12
596,114
-0.72(-2.41%)
Jan 19, 2006
29.32
30.16
29.26
29.84
932,478
+0.52(+1.77%)
Jan 18, 2006
29.25
29.47
28.58
29.32
929,703
-0.65(-2.17%)
Jan 17, 2006
30.50
30.50
29.80
29.97
428,786
-0.53(-1.74%)
Jan 13, 2006
30.43
30.85
30.33
30.50
400,908
+0.17(+0.56%)
Jan 12, 2006
30.99
31.10
30.22
30.33
502,300
-0.69(-2.22%)
Jan 11, 2006
29.75
31.21
29.66
31.02
1,008,528
+1.52(+5.15%)
Jan 10, 2006
29.33
29.68
29.17
29.50
856,736
+0.15(+0.51%)
Jan 09, 2006
29.84
29.84
29.13
29.35
1,221,212
-0.37(-1.24%)
Jan 06, 2006
29.30
30.00
28.72
29.72
744,116
+0.85(+2.94%)
Jan 05, 2006
28.51
29.27
28.42
28.87
1,098,012
+0.44(+1.55%)
Jan 04, 2006
28.10
29.20
28.10
28.43
872,834
+0.32(+1.14%)
Jan 03, 2006
27.86
28.23
27.30
28.11
892,322
+0.45(+1.63%)
Dec 30, 2005
27.70
27.86
27.55
27.66
369,445
-0.18(-0.65%)
Dec 29, 2005
27.85
28.15
27.81
27.84
298,056
-0.06(-0.22%)
Dec 28, 2005
27.95
28.10
27.75
27.90
641,400
-0.11(-0.39%)
Dec 27, 2005
28.18
28.64
27.92
28.01
566,900
-0.09(-0.32%)
Dec 23, 2005
27.85
28.30
27.85
28.10
208,113
+0.16(+0.57%)
Dec 22, 2005
27.48
28.04
27.45
27.94
584,420
+0.37(+1.34%)
Dec 21, 2005
27.10
27.81
27.07
27.57
472,193
+0.42(+1.55%)
Dec 20, 2005
27.34
27.57
26.73
27.15
642,023
-0.24(-0.88%)
Dec 19, 2005
27.65
27.85
27.29
27.39
981,713
-0.25(-0.90%)
Dec 16, 2005
27.72
27.98
27.54
27.64
819,631
-0.01(-0.04%)
Dec 15, 2005
27.58
27.87
27.31
27.65
578,878
+0.06(+0.22%)
Dec 14, 2005
27.97
27.97
27.17
27.59
937,561
-0.38(-1.36%)
Dec 13, 2005
28.59
28.73
27.95
27.97
1,074,370
-0.64(-2.24%)
Dec 12, 2005
28.49
29.08
28.39
28.61
618,788
+0.10(+0.35%)
Dec 09, 2005
28.17
28.58
28.05
28.51
476,273
+0.38(+1.35%)
Dec 08, 2005
28.55
28.85
28.00
28.13
819,199
-0.27(-0.95%)
Dec 07, 2005
28.77
28.92
28.30
28.40
805,389
-0.41(-1.42%)
Dec 06, 2005
28.33
29.35
28.14
28.81
823,405
+0.58(+2.05%)
Dec 05, 2005
28.50
28.58
27.56
28.23
1,114,492
-0.27(-0.95%)
Dec 02, 2005
28.76
28.87
28.31
28.50
1,075,101
-0.24(-0.84%)
Dec 01, 2005
28.00
29.50
27.96
28.74
1,384,919
+0.99(+3.57%)
Nov 30, 2005
27.29
28.26
27.05
27.75
1,146,860
+0.73(+2.70%)
Nov 29, 2005
26.95
27.23
26.92
27.02
652,191
+0.07(+0.26%)
Nov 28, 2005
27.38
27.75
26.91
26.95
922,745
-0.30(-1.10%)
Nov 25, 2005
27.39
27.39
27.16
27.25
190,588
-0.03(-0.11%)
Nov 23, 2005
27.53
27.71
27.23
27.28
1,226,345
-0.29(-1.05%)
Nov 22, 2005
27.07
27.90
27.02
27.57
1,700,481
+0.29(+1.06%)
Nov 21, 2005
27.48
27.49
26.85
27.28
1,351,648
-0.76(-2.71%)
Nov 18, 2005
25.37
28.72
25.20
28.04
3,345,331
+2.89(+11.49%)
Nov 17, 2005
24.32
25.30
24.08
25.15
1,455,424
+1.00(+4.14%)
Nov 16, 2005
24.35
24.39
23.99
24.15
398,396
-0.19(-0.78%)
Nov 15, 2005
24.05
24.64
24.00
24.34
531,110
+0.31(+1.29%)
Nov 14, 2005
24.07
24.15
23.88
24.03
549,417
+0.02(+0.08%)
Nov 11, 2005
23.67
24.03
23.50
24.01
623,854
+0.31(+1.31%)
Nov 10, 2005
23.71
23.76
23.46
23.70
560,800
+0.05(+0.21%)
Nov 09, 2005
23.94
24.03
23.60
23.65
998,311
-0.23(-0.96%)
Nov 08, 2005
23.79
23.93
23.53
23.88
609,308
-0.03(-0.13%)
Nov 07, 2005
23.71
24.05
23.57
23.91
889,280
+0.21(+0.89%)
Nov 04, 2005
23.34
23.77
23.12
23.70
735,806
+0.43(+1.85%)
Nov 03, 2005
23.26
23.51
22.87
23.27
2,024,801
-0.18(-0.77%)
Nov 02, 2005
22.86
23.48
22.86
23.45
896,658
+0.57(+2.49%)
Nov 01, 2005
23.03
23.20
22.59
22.88
575,619
-0.29(-1.25%)
Oct 31, 2005
22.66
23.42
22.62
23.17
983,455
+0.57(+2.52%)
Oct 28, 2005
22.45
22.78
22.00
22.60
663,730
+0.15(+0.67%)
Oct 27, 2005
22.75
22.78
22.11
22.45
660,990
-0.34(-1.49%)
Oct 26, 2005
23.11
23.20
22.79
22.79
349,615
-0.21(-0.91%)
Oct 25, 2005
23.70
23.70
22.89
23.00
812,561
-0.75(-3.16%)
Oct 24, 2005
23.84
23.84
23.26
23.75
792,284
-0.03(-0.13%)
Oct 21, 2005
23.72
24.44
23.72
23.78
492,977
+0.12(+0.51%)
Oct 20, 2005
23.71
24.16
23.53
23.66
402,017
-0.14(-0.59%)
Oct 19, 2005
23.30
23.82
22.63
23.80
848,042
+0.37(+1.58%)
Oct 18, 2005
23.85
23.89
23.42
23.43
737,182
-0.54(-2.25%)
Oct 17, 2005
24.14
24.43
23.88
23.97
540,080
-0.23(-0.95%)
Oct 14, 2005
24.03
24.45
23.64
24.20
615,805
+0.34(+1.42%)
Oct 13, 2005
23.43
24.34
23.21
23.86
877,788
+0.49(+2.10%)
Oct 12, 2005
22.55
23.45
21.97
23.37
1,706,134
+0.71(+3.13%)
Oct 11, 2005
23.00
23.03
22.27
22.66
1,283,471
-0.35(-1.52%)
Oct 10, 2005
24.22
24.22
23.00
23.01
1,402,372
-1.12(-4.64%)
Oct 07, 2005
24.13
24.42
23.90
24.13
462,194
-0.07(-0.29%)
Oct 06, 2005
24.68
25.00
23.87
24.20
581,996
-0.47(-1.91%)
Oct 05, 2005
25.13
25.37
24.27
24.67
552,510
-0.52(-2.06%)
Oct 04, 2005
25.60
25.85
25.19
25.19
793,579
-0.46(-1.79%)
Oct 03, 2005
25.36
25.87
25.36
25.65
664,870
+0.11(+0.43%)
Sep 30, 2005
25.10
25.74
25.02
25.54
544,568
+0.26(+1.03%)
Sep 29, 2005
24.70
25.28
24.33
25.28
603,029
+0.60(+2.43%)
Sep 28, 2005
24.98
24.98
24.30
24.68
626,092
-0.18(-0.72%)
Sep 27, 2005
25.34
25.41
24.50
24.86
776,195
-0.41(-1.62%)
Sep 26, 2005
24.74
25.45
24.65
25.27
892,049
+0.67(+2.72%)
Sep 23, 2005
24.60
24.78
23.85
24.60
402,702
+0.48(+1.99%)
Sep 22, 2005
24.12
24.68
23.44
24.12
717,621
-0.36(-1.47%)
Sep 21, 2005
24.51
24.62
24.02
24.48
632,756
-0.11(-0.45%)
Sep 20, 2005
24.65
24.76
24.25
24.59
539,479
+0.05(+0.20%)
Sep 19, 2005
24.53
24.65
24.43
24.54
282,288
-0.06(-0.24%)
Sep 16, 2005
24.34
24.60
24.10
24.60
929,115
+0.38(+1.57%)
Sep 15, 2005
24.94
24.97
23.91
24.22
1,146,008
-0.78(-3.12%)
Sep 14, 2005
25.03
25.24
25.00
25.00
559,400
-0.12(-0.48%)
Sep 13, 2005
24.99
25.29
24.96
25.12
516,827
+0.07(+0.28%)
Sep 12, 2005
25.00
25.19
24.94
25.05
551,379
-0.05(-0.20%)
Sep 09, 2005
25.05
25.25
24.91
25.10
703,056
+0.04(+0.16%)
Sep 08, 2005
24.71
25.06
24.61
25.06
603,271
+0.25(+1.01%)
Sep 07, 2005
24.77
24.89
24.63
24.81
475,127
-0.01(-0.04%)
Sep 06, 2005
24.72
25.00
24.54
24.82
885,379
+0.04(+0.16%)
Sep 02, 2005
24.21
25.00
24.20
24.78
960,973
+0.57(+2.35%)
Sep 01, 2005
24.08
24.36
23.95
24.21
515,194
+0.12(+0.50%)
Aug 31, 2005
23.50
24.25
23.25
24.09
630,613
+0.52(+2.21%)
Aug 30, 2005
23.20
23.61
23.00
23.57
468,516
+0.22(+0.94%)
Aug 29, 2005
22.88
23.44
22.85
23.35
431,995
+0.25(+1.08%)
Aug 26, 2005
23.26
23.28
22.89
23.10
339,852
-0.16(-0.69%)
Aug 25, 2005
23.15
23.46
23.10
23.26
351,864
+0.10(+0.43%)
Aug 24, 2005
23.20
23.75
22.98
23.16
619,361
-0.06(-0.26%)
Aug 23, 2005
23.24
23.41
23.05
23.22
425,013
-0.07(-0.30%)
Aug 22, 2005
23.03
23.46
22.85
23.29
499,514
+0.32(+1.39%)
Aug 19, 2005
22.86
23.11
22.59
22.97
462,832
+0.07(+0.31%)
Aug 18, 2005
23.37
23.38
22.65
22.90
847,856
-0.48(-2.05%)
Aug 17, 2005
22.51
23.64
22.51
23.38
1,261,771
+0.79(+3.50%)
Aug 16, 2005
22.44
22.80
22.18
22.59
555,619
+0.09(+0.40%)
Aug 15, 2005
22.04
22.62
22.02
22.50
419,628
+0.35(+1.58%)
Aug 12, 2005
22.31
22.41
22.08
22.15
561,255
-0.28(-1.25%)
Aug 11, 2005
21.92
22.46
21.92
22.43
420,935
+0.46(+2.09%)
Aug 10, 2005
22.04
22.29
21.79
21.97
575,733
+0.11(+0.50%)
Aug 09, 2005
21.81
22.10
21.57
21.86
456,764
+0.26(+1.20%)
Aug 08, 2005
21.83
21.92
21.52
21.60
581,495
-0.22(-1.01%)
Aug 05, 2005
21.75
22.00
21.66
21.82
576,291
+0.06(+0.28%)
Aug 04, 2005
21.73
21.86
21.67
21.76
658,572
-0.06(-0.27%)
Aug 03, 2005
21.62
21.88
21.39
21.82
689,936
+0.07(+0.32%)
Aug 02, 2005
21.65
22.31
21.65
21.75
779,809
+0.05(+0.23%)
Aug 01, 2005
21.35
21.88
21.27
21.70
914,503
+0.35(+1.64%)
Jul 29, 2005
21.48
22.07
19.61
21.35
2,948,391
-1.68(-7.29%)
Jul 28, 2005
22.35
23.12
22.35
23.03
863,477
+0.63(+2.81%)
Jul 27, 2005
22.44
22.77
22.00
22.40
462,668
-0.14(-0.62%)
Jul 26, 2005
21.78
22.98
21.78
22.54
902,626
+0.39(+1.76%)
Jul 25, 2005
22.54
22.68
22.13
22.15
363,824
-0.32(-1.42%)
Jul 22, 2005
22.17
22.63
21.95
22.47
407,752
+0.30(+1.35%)
Jul 21, 2005
22.91
22.91
22.11
22.17
538,255
-0.56(-2.46%)
Jul 20, 2005
22.30
22.91
21.83
22.73
601,795
+0.22(+0.98%)
Jul 19, 2005
22.02
22.54
21.84
22.51
765,809
+0.54(+2.46%)
Jul 18, 2005
22.49
22.49
21.76
21.97
591,132
-0.42(-1.88%)
Jul 15, 2005
22.18
22.58
21.96
22.39
538,981
+0.07(+0.31%)
Jul 14, 2005
22.45
22.59
22.20
22.32
857,594
+0.18(+0.81%)
Jul 13, 2005
22.35
22.41
21.75
22.14
1,286,308
+0.04(+0.18%)
Jul 12, 2005
22.04
22.22
21.60
22.10
732,586
+0.17(+0.78%)
Jul 11, 2005
20.98
22.06
20.87
21.93
2,889,538
+1.22(+5.89%)
Jul 08, 2005
20.03
20.92
19.80
20.71
1,365,421
+0.78(+3.91%)
Jul 07, 2005
19.49
19.99
19.49
19.93
665,754
+0.24(+1.22%)
Jul 06, 2005
19.42
20.06
19.26
19.69
645,153
+0.30(+1.55%)
Jul 05, 2005
18.99
19.57
18.93
19.39
741,700
+0.43(+2.27%)
Jul 01, 2005
18.96
19.12
18.71
18.96
411,200
+0.16(+0.85%)
Jun 30, 2005
19.04
19.29
18.74
18.80
520,965
-0.09(-0.48%)
Jun 29, 2005
18.95
19.13
18.78
18.89
755,174
-0.05(-0.26%)
Jun 28, 2005
18.89
19.28
18.84
18.94
1,172,961
+0.04(+0.21%)
Jun 27, 2005
19.17
19.36
18.52
18.90
962,340
-0.28(-1.46%)
Jun 24, 2005
19.49
19.61
19.02
19.18
1,162,825
-0.41(-2.09%)
Jun 23, 2005
19.97
20.60
19.59
19.59
973,321
-0.40(-2.00%)
Jun 22, 2005
20.25
20.34
19.72
19.99
909,986
-0.21(-1.04%)
Jun 21, 2005
20.28
20.54
20.06
20.20
401,586
-0.15(-0.74%)
Jun 20, 2005
20.68
20.68
20.02
20.35
1,443,121
-0.27(-1.31%)
Jun 17, 2005
20.20
20.64
20.05
20.62
1,550,928
+0.54(+2.69%)
Jun 16, 2005
20.14
20.14
19.92
20.08
597,563
-0.02(-0.10%)
Jun 15, 2005
20.21
20.21
19.51
20.10
972,246
-0.06(-0.30%)
Jun 14, 2005
19.95
20.25
19.67
20.16
527,742
+0.16(+0.80%)
Jun 13, 2005
19.74
20.45
19.71
20.00
458,916
+0.12(+0.60%)
Jun 10, 2005
20.26
20.33
19.77
19.88
316,892
-0.38(-1.88%)
Jun 09, 2005
20.06
20.29
19.75
20.26
689,124
+0.09(+0.45%)
Jun 08, 2005
20.42
20.70
20.06
20.17
420,066
-0.02(-0.10%)
Jun 07, 2005
20.80
20.96
20.13
20.19
645,774
-0.46(-2.23%)
Jun 06, 2005
20.53
20.76
20.21
20.65
546,568
+0.16(+0.78%)
Jun 03, 2005
20.75
20.95
20.36
20.49
761,274
-0.33(-1.59%)
Jun 02, 2005
20.95
21.00
20.37
20.82
1,032,729
-0.03(-0.14%)
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
.