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 28, 2010
15.80
15.75
15.33
15.48
872,511
-0.32(-2.03%)
May 27, 2010
15.60
15.80
15.46
15.80
846,686
+0.56(+3.67%)
May 26, 2010
15.49
15.81
15.13
15.24
535,576
-0.20(-1.30%)
May 25, 2010
15.00
15.47
14.81
15.44
426,199
+0.01(+0.06%)
May 24, 2010
15.53
15.76
15.37
15.43
508,890
-0.16(-1.03%)
May 21, 2010
15.28
15.87
15.15
15.59
877,332
+0.02(+0.11%)
May 20, 2010
15.51
16.09
15.45
15.57
785,839
-0.75(-4.58%)
May 19, 2010
16.18
16.62
15.84
16.32
716,628
+0.07(+0.43%)
May 18, 2010
17.05
17.12
16.05
16.25
986,966
-0.59(-3.50%)
May 17, 2010
16.82
17.00
16.30
16.84
615,147
+0.14(+0.84%)
May 14, 2010
16.97
16.97
16.36
16.70
732,718
-0.42(-2.45%)
May 13, 2010
17.37
17.53
17.01
17.12
823,943
-0.25(-1.44%)
May 12, 2010
16.96
17.38
16.87
17.37
716,813
+0.51(+3.02%)
May 11, 2010
16.76
17.03
16.09
16.86
1,011,427
+0.36(+2.18%)
May 10, 2010
16.13
16.51
16.08
16.50
694,588
+0.90(+5.77%)
May 07, 2010
15.72
16.08
15.17
15.60
1,309,095
-0.27(-1.70%)
May 06, 2010
16.29
16.65
14.91
15.87
604,009
-0.49(-3.00%)
May 05, 2010
16.43
16.75
16.19
16.36
928,345
-0.35(-2.09%)
May 04, 2010
16.90
16.90
16.50
16.71
1,232,308
-0.34(-1.99%)
May 03, 2010
16.61
17.10
16.56
17.05
1,138,569
+0.46(+2.77%)
Apr 30, 2010
17.01
17.01
16.49
16.59
851,355
-0.47(-2.75%)
Apr 29, 2010
17.03
17.09
16.82
17.06
624,819
+0.11(+0.65%)
Apr 28, 2010
17.29
17.47
16.89
16.95
1,075,028
-0.18(-1.05%)
Apr 27, 2010
17.27
17.66
17.06
17.13
1,416,614
-0.16(-0.93%)
Apr 26, 2010
17.30
17.49
16.98
17.29
891,719
-0.07(-0.40%)
Apr 23, 2010
17.24
17.50
16.73
17.36
2,640,263
-0.52(-2.91%)
Apr 22, 2010
16.98
17.90
16.67
17.88
1,270,348
+0.68(+3.95%)
Apr 21, 2010
17.65
17.81
17.19
17.20
1,799,614
-0.49(-2.77%)
Apr 20, 2010
17.20
17.69
17.19
17.69
798,221
+0.51(+2.97%)
Apr 19, 2010
17.45
17.67
16.88
17.18
1,239,349
-0.39(-2.22%)
Apr 16, 2010
17.67
17.74
17.17
17.57
1,132,137
-0.10(-0.57%)
Apr 15, 2010
17.90
17.97
17.63
17.67
437,947
-0.24(-1.34%)
Apr 14, 2010
17.22
18.00
17.22
17.91
940,095
+0.83(+4.86%)
Apr 13, 2010
16.78
17.13
16.60
17.08
691,358
+0.22(+1.30%)
Apr 12, 2010
16.89
16.91
16.61
16.86
648,438
-0.02(-0.12%)
Apr 09, 2010
16.80
16.88
16.70
16.88
689,040
+0.10(+0.60%)
Apr 08, 2010
16.82
16.87
16.45
16.78
912,336
-0.15(-0.89%)
Apr 07, 2010
16.95
17.09
16.75
16.93
522,069
-0.08(-0.47%)
Apr 06, 2010
17.27
17.29
17.00
17.01
747,552
-0.30(-1.73%)
Apr 05, 2010
17.20
17.50
17.03
17.31
566,139
+0.16(+0.93%)
Apr 01, 2010
17.44
17.15
17.15
17.15
604,500
-0.19(-1.10%)
Mar 31, 2010
17.18
17.66
17.13
17.34
1,477,594
+0.09(+0.52%)
Mar 30, 2010
16.71
17.27
16.70
17.25
1,705,406
+0.63(+3.79%)
Mar 29, 2010
16.69
16.72
16.51
16.62
776,681
+0.02(+0.12%)
Mar 26, 2010
16.58
16.90
16.53
16.60
734,698
+0.03(+0.18%)
Mar 25, 2010
16.33
16.62
16.21
16.57
1,892,268
+0.38(+2.35%)
Mar 24, 2010
16.56
16.58
16.17
16.19
662,799
-0.33(-2.00%)
Mar 23, 2010
15.90
16.55
15.87
16.52
1,086,242
+0.60(+3.77%)
Mar 22, 2010
15.93
16.11
15.83
15.92
1,117,251
-0.07(-0.44%)
Mar 19, 2010
16.75
16.75
15.94
15.99
1,208,287
-0.65(-3.91%)
Mar 18, 2010
16.74
16.85
16.49
16.64
415,960
-0.15(-0.89%)
Mar 17, 2010
16.65
16.84
16.52
16.79
560,503
+0.14(+0.84%)
Mar 16, 2010
16.24
16.71
16.21
16.65
375,643
+0.42(+2.59%)
Mar 15, 2010
16.27
16.50
16.16
16.23
601,719
-0.40(-2.41%)
Mar 12, 2010
16.72
16.72
16.37
16.63
364,409
+0.02(+0.12%)
Mar 11, 2010
16.69
16.69
16.37
16.61
451,821
-0.21(-1.25%)
Mar 10, 2010
16.69
17.00
16.60
16.82
529,194
+0.11(+0.66%)
Mar 09, 2010
16.74
16.95
16.63
16.71
456,725
-0.13(-0.77%)
Mar 08, 2010
16.86
17.00
16.71
16.84
450,768
+0.03(+0.18%)
Mar 05, 2010
16.43
16.89
16.37
16.81
986,691
+0.41(+2.50%)
Mar 04, 2010
16.30
16.40
16.15
16.40
549,284
+0.13(+0.80%)
Mar 03, 2010
16.40
16.54
16.14
16.27
498,756
-0.06(-0.37%)
Mar 02, 2010
16.03
16.47
15.94
16.33
876,757
+0.32(+2.00%)
Mar 01, 2010
15.54
16.01
15.49
16.01
882,689
+0.50(+3.22%)
Feb 26, 2010
15.69
15.69
15.42
15.51
719,355
-0.12(-0.77%)
Feb 25, 2010
15.63
15.77
15.27
15.63
1,033,120
-0.22(-1.39%)
Feb 24, 2010
16.11
16.31
15.79
15.85
897,272
-0.25(-1.55%)
Feb 23, 2010
16.02
16.18
15.85
16.10
1,101,927
+0.01(+0.06%)
Feb 22, 2010
16.18
16.33
16.04
16.09
947,915
-0.03(-0.19%)
Feb 19, 2010
15.99
16.24
15.92
16.12
562,275
+0.14(+0.88%)
Feb 18, 2010
16.00
16.07
15.87
15.98
779,239
-0.04(-0.25%)
Feb 17, 2010
16.07
16.15
15.86
16.02
920,408
+0.00(+0.00%)
Feb 16, 2010
15.46
16.06
15.33
16.02
767,785
+0.67(+4.36%)
Feb 12, 2010
15.10
15.35
15.35
15.35
670,800
+0.10(+0.66%)
Feb 11, 2010
15.02
15.30
14.79
15.25
507,218
+0.14(+0.93%)
Feb 10, 2010
15.15
15.29
14.82
15.11
560,229
-0.13(-0.85%)
Feb 09, 2010
15.16
15.46
15.00
15.24
739,623
+0.26(+1.74%)
Feb 08, 2010
15.19
15.27
14.92
14.98
535,084
-0.24(-1.58%)
Feb 05, 2010
14.99
15.26
14.67
15.22
667,628
+0.21(+1.40%)
Feb 04, 2010
15.56
15.56
14.93
15.01
1,214,404
-0.70(-4.46%)
Feb 03, 2010
15.59
15.81
15.45
15.71
620,291
+0.01(+0.06%)
Feb 02, 2010
15.50
16.02
15.34
15.70
1,336,799
+0.17(+1.09%)
Feb 01, 2010
15.04
15.57
15.04
15.53
1,013,142
+0.59(+3.95%)
Jan 29, 2010
15.67
15.76
14.86
14.94
1,220,136
-0.63(-4.05%)
Jan 28, 2010
16.01
16.06
15.22
15.57
785,480
-0.41(-2.57%)
Jan 27, 2010
15.76
16.06
15.68
15.98
935,102
+0.13(+0.82%)
Jan 26, 2010
16.18
16.18
15.79
15.85
717,016
-0.39(-2.40%)
Jan 25, 2010
16.41
16.64
15.98
16.24
738,657
-0.02(-0.12%)
Jan 22, 2010
17.08
17.18
16.11
16.26
2,517,027
-0.92(-5.36%)
Jan 21, 2010
17.20
17.50
17.00
17.18
1,509,256
+0.05(+0.29%)
Jan 20, 2010
17.06
17.20
16.87
17.13
781,021
-0.06(-0.35%)
Jan 19, 2010
17.17
17.36
17.09
17.19
740,562
+0.08(+0.47%)
Jan 15, 2010
17.37
17.11
17.11
17.11
1,263,500
-0.21(-1.21%)
Jan 14, 2010
17.01
17.34
16.87
17.32
1,013,496
+0.32(+1.88%)
Jan 13, 2010
17.20
17.28
16.58
17.00
1,144,349
-0.20(-1.16%)
Jan 12, 2010
17.44
17.49
17.03
17.20
1,288,197
-0.63(-3.53%)
Jan 11, 2010
18.05
18.14
17.58
17.83
660,131
-0.08(-0.45%)
Jan 08, 2010
17.63
17.98
17.62
17.91
539,695
+0.20(+1.13%)
Jan 07, 2010
18.00
18.10
17.59
17.71
830,136
-0.22(-1.23%)
Jan 06, 2010
18.09
18.30
17.90
17.93
1,196,268
-0.13(-0.72%)
Jan 05, 2010
18.42
18.42
17.97
18.06
1,300,165
-0.16(-0.88%)
Jan 04, 2010
18.13
18.50
18.02
18.22
1,121,662
+0.46(+2.59%)
Dec 31, 2009
17.98
17.76
17.76
17.76
405,600
-0.17(-0.95%)
Dec 30, 2009
17.79
18.05
17.68
17.93
509,290
+0.03(+0.17%)
Dec 29, 2009
18.00
18.00
17.78
17.90
423,916
-0.05(-0.28%)
Dec 28, 2009
17.88
17.98
17.81
17.95
564,405
+0.08(+0.45%)
Dec 24, 2009
17.79
17.99
17.76
17.87
144,009
+0.13(+0.73%)
Dec 23, 2009
17.53
17.78
17.36
17.74
565,766
+0.25(+1.43%)
Dec 22, 2009
17.28
17.61
17.25
17.49
683,442
+0.25(+1.45%)
Dec 21, 2009
17.15
17.34
17.02
17.24
545,853
+0.13(+0.76%)
Dec 18, 2009
17.01
17.20
16.57
17.11
1,414,634
+0.21(+1.24%)
Dec 17, 2009
16.74
16.95
16.56
16.90
1,166,264
+0.02(+0.12%)
Dec 16, 2009
16.84
17.10
16.76
16.88
613,017
+0.10(+0.60%)
Dec 15, 2009
16.55
17.00
16.41
16.78
900,225
+0.19(+1.15%)
Dec 14, 2009
16.60
16.81
16.49
16.59
689,222
+0.04(+0.24%)
Dec 11, 2009
16.63
16.69
16.40
16.55
637,958
-0.01(-0.06%)
Dec 10, 2009
16.85
16.97
16.50
16.56
890,730
-0.24(-1.43%)
Dec 09, 2009
16.41
16.80
16.33
16.80
817,441
+0.35(+2.13%)
Dec 08, 2009
16.26
16.61
16.21
16.45
955,645
+0.06(+0.37%)
Dec 07, 2009
16.45
16.57
16.23
16.39
458,023
-0.11(-0.67%)
Dec 04, 2009
16.36
16.75
16.20
16.50
1,019,064
+0.42(+2.61%)
Dec 03, 2009
16.25
16.53
16.05
16.08
784,834
-0.11(-0.68%)
Dec 02, 2009
16.02
16.53
15.85
16.19
706,176
+0.16(+1.00%)
Dec 01, 2009
15.38
16.05
15.38
16.03
726,609
+0.80(+5.25%)
Nov 30, 2009
15.36
15.46
14.86
15.23
564,217
-0.20(-1.30%)
Nov 27, 2009
15.10
15.61
15.09
15.43
383,794
-0.14(-0.90%)
Nov 25, 2009
15.44
15.67
15.35
15.57
555,594
+0.14(+0.91%)
Nov 24, 2009
15.68
15.75
15.26
15.43
406,548
-0.28(-1.78%)
Nov 23, 2009
15.58
16.03
15.43
15.71
517,051
+0.36(+2.35%)
Nov 20, 2009
15.39
15.55
15.16
15.35
481,550
-0.17(-1.10%)
Nov 19, 2009
15.73
15.77
15.00
15.52
846,520
-0.36(-2.27%)
Nov 18, 2009
15.97
15.97
15.59
15.88
734,801
-0.04(-0.25%)
Nov 17, 2009
16.07
16.07
15.64
15.92
721,759
-0.28(-1.73%)
Nov 16, 2009
15.60
16.45
15.60
16.20
1,309,383
+0.76(+4.92%)
Nov 13, 2009
15.91
16.00
15.20
15.44
3,988,738
+1.05(+7.30%)
Nov 12, 2009
14.59
14.97
14.37
14.39
1,025,472
-0.27(-1.84%)
Nov 11, 2009
14.34
14.73
14.30
14.66
680,367
+0.46(+3.24%)
Nov 10, 2009
14.21
14.54
14.11
14.20
437,317
-0.11(-0.77%)
Nov 09, 2009
13.79
14.31
13.76
14.31
623,155
+0.65(+4.76%)
Nov 06, 2009
13.62
13.94
13.55
13.66
421,673
-0.05(-0.36%)
Nov 05, 2009
13.44
13.85
13.30
13.71
611,086
+0.41(+3.08%)
Nov 04, 2009
13.31
13.65
13.30
13.30
799,905
+0.03(+0.23%)
Nov 03, 2009
13.16
13.31
12.85
13.27
720,578
+0.07(+0.53%)
Nov 02, 2009
13.40
13.51
13.02
13.20
803,439
-0.11(-0.83%)
Oct 30, 2009
14.09
14.16
13.24
13.31
1,395,614
-0.91(-6.40%)
Oct 29, 2009
13.91
14.26
13.86
14.22
954,231
+0.42(+3.04%)
Oct 28, 2009
13.96
14.31
13.65
13.80
1,239,390
-0.25(-1.78%)
Oct 27, 2009
14.17
14.34
13.94
14.05
1,047,013
-0.13(-0.92%)
Oct 26, 2009
14.46
14.67
13.95
14.18
1,093,864
-0.29(-2.00%)
Oct 23, 2009
14.47
14.92
14.42
14.47
1,460,531
-0.46(-3.08%)
Oct 22, 2009
14.82
15.03
14.48
14.93
990,586
+0.14(+0.95%)
Oct 21, 2009
15.17
15.50
14.76
14.79
882,694
-0.37(-2.44%)
Oct 20, 2009
14.92
15.57
14.87
15.16
1,234,059
-0.34(-2.19%)
Oct 19, 2009
15.44
15.56
15.10
15.50
791,361
+0.08(+0.52%)
Oct 16, 2009
15.74
15.75
14.99
15.42
1,840,787
-0.38(-2.41%)
Oct 15, 2009
16.33
16.44
15.72
15.80
1,295,253
-0.62(-3.78%)
Oct 14, 2009
16.45
16.52
16.32
16.42
763,707
+0.13(+0.80%)
Oct 13, 2009
16.50
16.59
16.19
16.29
844,495
-0.21(-1.27%)
Oct 12, 2009
16.70
16.74
16.32
16.50
754,353
+0.15(+0.92%)
Oct 09, 2009
15.63
16.40
15.52
16.35
871,919
+0.69(+4.41%)
Oct 08, 2009
15.71
15.71
15.43
15.66
922,466
+0.08(+0.51%)
Oct 07, 2009
15.55
15.65
15.34
15.58
560,780
-0.09(-0.57%)
Oct 06, 2009
15.38
15.68
15.31
15.67
1,277,031
+0.37(+2.42%)
Oct 05, 2009
14.85
15.42
14.85
15.30
1,433,443
+0.55(+3.73%)
Oct 02, 2009
14.42
14.97
13.97
14.75
2,249,908
+0.25(+1.72%)
Oct 01, 2009
15.77
15.79
14.16
14.50
2,033,665
-1.29(-8.17%)
Sep 30, 2009
15.66
15.99
15.36
15.79
1,031,155
+0.18(+1.15%)
Sep 29, 2009
16.12
16.42
15.60
15.61
793,974
-0.46(-2.86%)
Sep 28, 2009
15.51
16.15
15.45
16.07
798,687
+0.66(+4.28%)
Sep 25, 2009
15.74
15.82
15.35
15.41
564,641
-0.41(-2.59%)
Sep 24, 2009
16.08
16.13
15.68
15.82
1,429,535
-0.24(-1.49%)
Sep 23, 2009
15.60
16.11
15.60
16.06
1,030,742
+0.47(+3.01%)
Sep 22, 2009
15.34
15.75
15.29
15.59
620,081
+0.33(+2.16%)
Sep 21, 2009
15.48
15.55
15.14
15.26
737,627
-0.26(-1.68%)
Sep 18, 2009
15.80
16.06
15.52
15.52
1,921,821
-0.20(-1.27%)
Sep 17, 2009
15.57
15.79
15.43
15.72
957,349
+0.16(+1.03%)
Sep 16, 2009
15.48
15.67
15.25
15.56
571,773
+0.16(+1.04%)
Sep 15, 2009
15.11
15.42
15.11
15.40
754,239
+0.24(+1.58%)
Sep 14, 2009
14.87
15.22
14.77
15.16
772,237
+0.25(+1.68%)
Sep 11, 2009
15.02
15.10
14.83
14.91
630,591
-0.13(-0.86%)
Sep 10, 2009
14.75
15.05
14.44
15.04
1,152,139
+0.23(+1.55%)
Sep 09, 2009
14.80
15.17
14.74
14.81
1,114,378
-0.03(-0.20%)
Sep 08, 2009
14.44
14.87
14.34
14.84
917,395
+0.53(+3.70%)
Sep 04, 2009
13.65
14.32
13.59
14.31
1,071,395
+0.67(+4.91%)
Sep 03, 2009
13.46
13.65
13.18
13.64
547,082
+0.19(+1.41%)
Sep 02, 2009
13.59
13.73
13.31
13.45
707,974
-0.21(-1.54%)
Sep 01, 2009
13.98
14.33
13.56
13.66
825,810
-0.45(-3.19%)
Aug 31, 2009
14.37
14.49
13.95
14.11
875,089
-0.41(-2.82%)
Aug 28, 2009
14.41
14.95
14.22
14.52
568,159
+0.16(+1.11%)
Aug 27, 2009
14.25
14.39
14.00
14.36
878,354
-0.01(-0.07%)
Aug 26, 2009
13.95
14.41
13.95
14.37
832,770
+0.34(+2.42%)
Aug 25, 2009
14.18
14.34
13.98
14.03
1,151,454
-0.10(-0.71%)
Aug 24, 2009
14.48
14.50
13.85
14.13
1,899,887
+0.64(+4.74%)
Aug 21, 2009
13.24
13.52
13.14
13.49
1,337,451
+0.43(+3.29%)
Aug 20, 2009
13.00
13.22
12.92
13.06
1,210,258
+0.02(+0.15%)
Aug 19, 2009
12.92
13.06
12.77
13.04
1,111,583
+0.03(+0.23%)
Aug 18, 2009
13.17
13.30
12.87
13.01
2,042,562
-0.14(-1.06%)
Aug 17, 2009
13.40
13.42
13.06
13.15
907,979
-0.45(-3.31%)
Aug 14, 2009
13.95
13.98
13.49
13.60
1,029,623
-0.32(-2.30%)
Aug 13, 2009
13.94
14.10
13.82
13.92
1,079,415
+0.00(+0.00%)
Aug 12, 2009
13.97
14.21
13.89
13.92
1,353,446
-0.08(-0.57%)
Aug 11, 2009
14.14
14.40
14.00
14.00
483,122
-0.24(-1.69%)
Aug 10, 2009
14.14
14.37
14.09
14.24
468,278
-0.03(-0.21%)
Aug 07, 2009
14.25
14.56
14.06
14.27
700,559
+0.21(+1.49%)
Aug 06, 2009
14.52
14.68
14.04
14.06
653,072
-0.37(-2.56%)
Aug 05, 2009
14.26
14.61
14.19
14.43
1,140,059
+0.20(+1.41%)
Aug 04, 2009
13.75
14.28
13.71
14.23
924,558
+0.43(+3.12%)
Aug 03, 2009
13.70
13.88
13.50
13.80
744,522
+0.17(+1.25%)
Jul 31, 2009
13.78
13.97
13.63
13.63
832,030
-0.15(-1.09%)
Jul 30, 2009
13.88
13.95
13.65
13.78
1,017,370
+0.11(+0.80%)
Jul 29, 2009
13.80
13.82
13.51
13.67
727,884
-0.18(-1.30%)
Jul 28, 2009
13.96
14.22
13.55
13.85
762,298
-0.12(-0.86%)
Jul 27, 2009
13.87
13.99
13.46
13.97
720,243
+0.09(+0.65%)
Jul 24, 2009
14.20
14.24
13.66
13.88
1,095,029
-0.37(-2.60%)
Jul 23, 2009
14.00
14.26
13.51
14.25
1,481,058
-0.42(-2.86%)
Jul 22, 2009
14.55
15.03
14.53
14.67
1,287,895
+0.11(+0.76%)
Jul 21, 2009
15.22
15.22
14.48
14.56
917,636
-0.64(-4.24%)
Jul 20, 2009
14.98
15.28
14.76
15.21
582,204
+0.29(+1.91%)
Jul 17, 2009
14.91
14.97
14.57
14.92
491,198
+0.05(+0.34%)
Jul 16, 2009
14.66
14.99
14.58
14.87
517,001
+0.10(+0.68%)
Jul 15, 2009
14.61
14.97
14.44
14.77
705,051
+0.36(+2.50%)
Jul 14, 2009
14.20
14.60
14.10
14.41
708,800
+0.16(+1.12%)
Jul 13, 2009
13.93
14.27
13.76
14.25
512,411
+0.45(+3.26%)
Jul 10, 2009
13.54
13.95
13.32
13.80
416,800
+0.24(+1.77%)
Jul 09, 2009
13.31
13.83
13.23
13.56
499,017
+0.30(+2.26%)
Jul 08, 2009
13.72
13.72
13.09
13.26
510,776
-0.37(-2.71%)
Jul 07, 2009
13.78
14.21
13.60
13.63
731,735
-0.19(-1.37%)
Jul 06, 2009
13.81
14.01
13.61
13.82
610,585
+0.01(+0.07%)
Jul 02, 2009
14.15
14.26
13.81
13.81
1,052,420
-0.53(-3.70%)
Jul 01, 2009
13.92
14.66
13.91
14.34
671,411
+0.54(+3.91%)
Jun 30, 2009
13.75
13.99
13.56
13.80
820,839
+0.20(+1.47%)
Jun 29, 2009
13.61
13.80
13.45
13.60
783,155
+0.00(+0.00%)
Jun 26, 2009
13.67
13.98
13.52
13.60
1,020,819
-0.10(-0.73%)
Jun 25, 2009
13.70
13.84
13.20
13.70
843,895
+0.36(+2.70%)
Jun 24, 2009
13.35
13.68
13.22
13.34
381,274
+0.13(+0.98%)
Jun 23, 2009
13.59
13.61
13.18
13.21
453,438
-0.30(-2.22%)
Jun 22, 2009
13.53
13.91
13.43
13.51
661,443
-0.07(-0.52%)
Jun 19, 2009
14.01
14.01
13.55
13.58
1,276,767
-0.26(-1.88%)
Jun 18, 2009
14.17
14.33
13.77
13.84
592,213
-0.37(-2.60%)
Jun 17, 2009
14.10
14.38
13.60
14.21
663,344
+0.05(+0.35%)
Jun 16, 2009
14.80
14.88
14.15
14.16
820,886
-0.57(-3.87%)
Jun 15, 2009
15.21
15.29
14.60
14.73
541,415
-0.59(-3.85%)
Jun 12, 2009
15.46
15.47
15.07
15.32
549,513
-0.17(-1.10%)
Jun 11, 2009
15.22
15.69
15.22
15.49
455,651
+0.27(+1.77%)
Jun 10, 2009
15.16
15.31
14.90
15.22
606,401
+0.17(+1.13%)
Jun 09, 2009
14.40
15.29
14.39
15.05
630,484
+0.76(+5.32%)
Jun 08, 2009
14.02
14.46
13.78
14.29
806,022
-0.13(-0.90%)
Jun 05, 2009
14.43
14.54
14.14
14.42
291,160
+0.09(+0.63%)
Jun 04, 2009
13.84
14.37
13.84
14.33
324,477
+0.49(+3.54%)
Jun 03, 2009
13.97
14.12
13.79
13.84
349,266
-0.16(-1.14%)
Jun 02, 2009
14.01
14.30
13.75
14.00
487,796
-0.11(-0.78%)
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
.