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 24, 2011
21.22
21.35
20.86
20.89
736,360
-0.35(-1.65%)
May 23, 2011
21.60
21.66
21.22
21.24
516,872
-0.81(-3.67%)
May 20, 2011
21.97
22.42
21.69
22.05
1,348,438
-0.12(-0.54%)
May 19, 2011
23.07
23.07
21.79
22.17
1,635,761
-0.69(-3.02%)
May 18, 2011
22.54
22.99
22.49
22.86
385,289
+0.33(+1.46%)
May 17, 2011
22.53
22.63
22.23
22.53
336,762
-0.07(-0.31%)
May 16, 2011
23.03
23.17
22.56
22.60
490,104
-0.50(-2.19%)
May 13, 2011
23.60
23.60
22.99
23.11
698,829
-0.52(-2.22%)
May 12, 2011
23.23
23.69
23.08
23.63
284,770
+0.23(+0.98%)
May 11, 2011
23.48
23.59
22.98
23.40
448,504
-0.12(-0.51%)
May 10, 2011
23.31
23.56
23.25
23.52
320,792
+0.26(+1.12%)
May 09, 2011
22.93
23.31
22.77
23.26
288,446
+0.23(+1.00%)
May 06, 2011
23.26
23.40
22.90
23.03
239,608
+0.08(+0.35%)
May 05, 2011
22.68
23.26
22.66
22.95
760,683
+0.05(+0.22%)
May 04, 2011
22.88
22.98
22.30
22.90
531,455
+0.14(+0.62%)
May 03, 2011
23.44
23.53
22.56
22.76
563,538
-0.89(-3.76%)
May 02, 2011
23.60
23.81
23.48
23.65
805,914
+0.05(+0.21%)
Apr 29, 2011
23.05
23.61
21.91
23.60
1,075,001
+0.84(+3.69%)
Apr 28, 2011
22.75
22.94
22.58
22.76
358,892
-0.13(-0.57%)
Apr 27, 2011
22.83
23.03
22.77
22.89
401,902
-0.02(-0.09%)
Apr 26, 2011
22.50
23.00
22.31
22.91
367,357
+0.40(+1.78%)
Apr 25, 2011
22.74
22.82
22.40
22.51
299,446
-0.32(-1.40%)
Apr 21, 2011
21.96
22.91
21.84
22.83
1,290,239
+0.91(+4.15%)
Apr 20, 2011
21.32
21.96
21.32
21.92
639,713
+1.00(+4.78%)
Apr 19, 2011
21.14
21.20
20.77
20.92
1,013,210
-0.10(-0.48%)
Apr 18, 2011
20.79
21.08
20.53
21.02
652,001
-0.13(-0.61%)
Apr 15, 2011
21.08
21.20
20.76
21.15
488,842
-0.06(-0.28%)
Apr 14, 2011
20.76
21.23
20.69
21.21
531,376
+0.21(+1.00%)
Apr 13, 2011
21.00
21.11
20.74
21.00
540,569
+0.06(+0.29%)
Apr 12, 2011
20.79
20.97
20.54
20.94
956,755
-0.01(-0.05%)
Apr 11, 2011
21.03
21.21
20.73
20.95
640,877
-0.12(-0.57%)
Apr 08, 2011
21.71
21.71
21.02
21.07
382,882
-0.43(-2.00%)
Apr 07, 2011
21.25
21.78
21.23
21.50
912,101
+0.21(+0.99%)
Apr 06, 2011
21.02
21.33
20.94
21.29
720,925
+0.45(+2.16%)
Apr 05, 2011
20.44
20.92
20.30
20.84
1,307,902
+0.33(+1.61%)
Apr 04, 2011
20.67
20.71
20.39
20.51
1,242,094
-0.07(-0.34%)
Apr 01, 2011
20.90
20.90
20.44
20.58
1,807,833
-0.13(-0.63%)
Mar 31, 2011
20.15
20.75
20.11
20.71
946,593
+0.51(+2.51%)
Mar 30, 2011
20.20
20.57
20.16
20.20
507,815
+0.11(+0.56%)
Mar 29, 2011
19.93
20.15
19.43
20.09
740,278
+0.20(+1.01%)
Mar 28, 2011
20.09
20.36
19.86
19.89
502,633
-0.19(-0.95%)
Mar 25, 2011
20.55
20.59
19.92
20.08
1,114,847
-0.33(-1.62%)
Mar 24, 2011
20.18
20.60
20.13
20.41
639,352
+0.40(+2.00%)
Mar 23, 2011
19.77
20.09
19.76
20.01
660,397
+0.13(+0.65%)
Mar 22, 2011
20.34
20.35
19.35
19.88
1,245,152
-0.34(-1.68%)
Mar 21, 2011
20.63
20.69
20.19
20.22
572,577
+0.22(+1.10%)
Mar 18, 2011
20.12
20.14
19.62
20.00
1,183,129
+0.14(+0.70%)
Mar 17, 2011
20.40
20.43
19.85
19.86
506,545
-0.18(-0.90%)
Mar 16, 2011
20.35
20.67
19.89
20.04
553,232
-0.38(-1.86%)
Mar 15, 2011
19.82
20.59
19.82
20.42
527,943
-0.19(-0.92%)
Mar 14, 2011
20.37
20.81
20.37
20.61
604,884
-0.02(-0.10%)
Mar 11, 2011
20.18
20.83
20.13
20.63
704,889
+0.01(+0.05%)
Mar 10, 2011
21.14
21.20
20.61
20.62
1,125,635
-0.88(-4.09%)
Mar 09, 2011
21.91
21.91
21.38
21.50
800,481
-0.50(-2.25%)
Mar 08, 2011
21.92
22.37
21.65
22.00
500,561
+0.05(+0.25%)
Mar 07, 2011
22.59
22.72
21.77
21.94
506,032
-0.64(-2.83%)
Mar 04, 2011
22.72
22.84
22.35
22.58
496,402
-0.14(-0.62%)
Mar 03, 2011
22.33
22.73
22.27
22.72
574,970
+0.77(+3.51%)
Mar 02, 2011
21.51
22.01
21.51
21.95
488,685
+0.48(+2.24%)
Mar 01, 2011
22.14
22.14
21.29
21.47
746,662
-0.56(-2.54%)
Feb 28, 2011
22.54
22.66
21.85
22.03
385,451
-0.32(-1.43%)
Feb 25, 2011
21.81
22.52
21.80
22.35
571,502
+0.65(+3.00%)
Feb 24, 2011
21.37
21.86
21.17
21.70
516,237
+0.41(+1.93%)
Feb 23, 2011
21.79
21.80
20.65
21.29
641,878
-0.52(-2.38%)
Feb 22, 2011
22.51
22.62
21.68
21.81
626,264
-1.02(-4.47%)
Feb 18, 2011
23.20
23.26
22.75
22.83
467,252
-0.25(-1.08%)
Feb 17, 2011
22.42
23.18
22.01
23.08
536,358
+0.62(+2.76%)
Feb 16, 2011
22.69
22.82
22.03
22.46
953,265
-0.12(-0.53%)
Feb 15, 2011
22.92
23.05
22.55
22.58
458,513
-0.42(-1.83%)
Feb 14, 2011
22.85
23.32
22.85
23.00
431,878
+0.07(+0.31%)
Feb 11, 2011
22.60
22.94
22.31
22.93
725,449
+0.17(+0.75%)
Feb 10, 2011
22.57
22.94
22.50
22.76
341,689
-0.05(-0.22%)
Feb 09, 2011
22.96
23.31
22.73
22.81
349,791
-0.29(-1.26%)
Feb 08, 2011
23.03
23.14
22.55
23.10
409,478
-0.04(-0.17%)
Feb 07, 2011
23.08
23.45
23.03
23.14
398,752
+0.01(+0.04%)
Feb 04, 2011
22.88
23.31
22.64
23.13
414,122
+0.33(+1.45%)
Feb 03, 2011
22.94
22.98
22.50
22.80
427,382
-0.28(-1.21%)
Feb 02, 2011
22.94
23.22
22.70
23.08
546,100
-0.02(-0.09%)
Feb 01, 2011
22.65
23.32
22.55
23.10
742,875
+0.61(+2.71%)
Jan 31, 2011
22.57
22.83
22.20
22.49
816,020
+0.14(+0.63%)
Jan 28, 2011
23.33
23.38
22.10
22.35
1,793,405
-1.33(-5.62%)
Jan 27, 2011
24.48
24.48
23.65
23.68
919,537
-0.60(-2.47%)
Jan 26, 2011
23.70
24.49
23.56
24.28
817,897
+0.59(+2.49%)
Jan 25, 2011
23.62
23.73
23.17
23.69
642,513
+0.27(+1.15%)
Jan 24, 2011
23.05
23.44
22.78
23.42
362,661
+0.41(+1.78%)
Jan 21, 2011
23.59
23.91
22.93
23.01
619,578
-0.51(-2.17%)
Jan 20, 2011
23.79
23.79
23.00
23.52
641,274
-0.29(-1.22%)
Jan 19, 2011
24.22
24.27
23.64
23.81
743,420
-0.52(-2.14%)
Jan 18, 2011
24.77
24.96
24.23
24.33
583,579
-0.44(-1.78%)
Jan 14, 2011
24.70
24.80
24.50
24.77
433,566
+0.03(+0.12%)
Jan 13, 2011
24.51
24.90
24.15
24.74
789,439
+0.33(+1.35%)
Jan 12, 2011
23.32
24.41
23.30
24.41
881,540
+1.19(+5.12%)
Jan 11, 2011
22.90
23.34
22.81
23.22
650,075
+0.48(+2.11%)
Jan 10, 2011
22.78
22.82
22.51
22.74
588,354
-0.07(-0.31%)
Jan 07, 2011
22.99
23.00
22.27
22.81
301,389
-0.11(-0.48%)
Jan 06, 2011
22.69
23.01
22.51
22.92
401,976
+0.14(+0.61%)
Jan 05, 2011
22.76
22.94
22.55
22.78
611,781
-0.06(-0.26%)
Jan 04, 2011
23.34
23.48
22.52
22.84
434,811
-0.31(-1.34%)
Jan 03, 2011
23.19
23.25
22.85
23.15
376,945
+0.25(+1.09%)
Dec 31, 2010
22.90
23.15
22.82
22.90
380,501
-0.05(-0.22%)
Dec 30, 2010
22.88
23.09
22.75
22.95
311,724
-0.02(-0.09%)
Dec 29, 2010
22.99
23.10
22.88
22.97
335,222
+0.09(+0.39%)
Dec 28, 2010
23.04
23.18
22.86
22.88
305,891
-0.14(-0.61%)
Dec 27, 2010
23.08
23.16
22.82
23.02
357,885
-0.03(-0.13%)
Dec 23, 2010
22.97
23.27
22.96
23.05
324,985
+0.04(+0.17%)
Dec 22, 2010
23.72
23.72
22.98
23.01
494,413
-0.74(-3.12%)
Dec 21, 2010
23.48
23.96
23.28
23.75
332,552
+0.43(+1.84%)
Dec 20, 2010
23.35
23.52
22.81
23.32
568,018
-0.27(-1.14%)
Dec 17, 2010
23.23
23.59
22.82
23.59
889,327
+0.41(+1.77%)
Dec 16, 2010
23.18
23.63
22.87
23.18
824,432
-0.02(-0.09%)
Dec 15, 2010
23.48
23.80
23.02
23.20
548,080
-0.39(-1.65%)
Dec 14, 2010
24.44
24.50
23.57
23.59
633,959
-0.71(-2.92%)
Dec 13, 2010
24.60
24.66
24.28
24.30
405,597
-0.22(-0.90%)
Dec 10, 2010
24.40
24.68
24.20
24.52
361,604
+0.22(+0.91%)
Dec 09, 2010
24.50
24.50
24.13
24.30
375,262
+0.07(+0.29%)
Dec 08, 2010
24.23
24.56
23.86
24.23
364,200
+0.08(+0.33%)
Dec 07, 2010
24.28
24.54
24.04
24.15
481,905
+0.12(+0.50%)
Dec 06, 2010
23.83
24.07
23.63
24.03
399,661
+0.08(+0.33%)
Dec 03, 2010
23.21
23.99
23.12
23.95
788,010
+0.70(+3.01%)
Dec 02, 2010
22.98
23.30
22.69
23.25
449,837
+0.26(+1.13%)
Dec 01, 2010
22.42
23.08
22.30
22.99
686,585
+0.80(+3.61%)
Nov 30, 2010
22.18
22.31
21.91
22.19
777,525
-0.20(-0.89%)
Nov 29, 2010
22.69
22.74
22.19
22.39
421,338
-0.50(-2.18%)
Nov 26, 2010
22.75
22.96
22.66
22.89
89,679
-0.02(-0.09%)
Nov 24, 2010
22.64
22.91
22.91
22.91
384,531
+0.42(+1.87%)
Nov 23, 2010
22.51
22.66
22.24
22.49
361,707
-0.21(-0.93%)
Nov 22, 2010
22.40
22.76
22.12
22.70
462,455
+0.30(+1.34%)
Nov 19, 2010
22.23
22.50
22.14
22.40
485,862
+0.22(+0.99%)
Nov 18, 2010
21.93
22.38
21.91
22.18
750,380
+0.52(+2.40%)
Nov 17, 2010
21.69
21.77
21.52
21.66
538,326
+0.03(+0.14%)
Nov 16, 2010
22.72
22.78
21.43
21.63
1,088,294
-1.21(-5.30%)
Nov 15, 2010
22.87
23.15
22.75
22.84
703,762
+0.20(+0.88%)
Nov 12, 2010
21.50
22.88
21.44
22.64
2,089,850
+1.81(+8.69%)
Nov 11, 2010
20.83
20.92
20.52
20.83
498,342
-0.29(-1.37%)
Nov 10, 2010
21.20
21.20
20.71
21.12
468,631
-0.01(-0.05%)
Nov 09, 2010
21.19
21.32
20.96
21.13
431,308
-0.06(-0.28%)
Nov 08, 2010
21.02
21.29
20.97
21.19
352,731
+0.02(+0.09%)
Nov 05, 2010
20.69
21.25
20.66
21.17
586,733
+0.46(+2.22%)
Nov 04, 2010
20.50
20.85
20.45
20.71
557,455
+0.42(+2.07%)
Nov 03, 2010
20.17
20.31
19.80
20.29
379,590
+0.13(+0.64%)
Nov 02, 2010
20.14
20.30
19.96
20.16
714,649
+0.19(+0.95%)
Nov 01, 2010
20.02
20.15
19.82
19.97
524,524
-0.02(-0.10%)
Oct 29, 2010
19.72
20.15
19.70
19.99
716,848
+0.16(+0.81%)
Oct 28, 2010
20.14
20.18
19.67
19.83
522,121
-0.24(-1.20%)
Oct 27, 2010
19.53
20.13
19.45
20.07
682,698
+0.16(+0.80%)
Oct 25, 2010
20.41
20.52
19.82
19.91
983,302
-0.42(-2.07%)
Oct 22, 2010
19.72
20.48
19.65
20.33
422,909
+0.63(+3.20%)
Oct 21, 2010
19.88
19.99
19.44
19.70
664,122
-0.14(-0.71%)
Oct 20, 2010
20.04
20.10
19.65
19.84
533,440
-0.18(-0.90%)
Oct 19, 2010
19.86
20.18
19.80
20.02
821,576
-0.11(-0.55%)
Oct 18, 2010
20.06
20.21
19.92
20.13
408,779
+0.07(+0.35%)
Oct 15, 2010
20.30
20.30
19.86
20.06
668,220
+0.06(+0.30%)
Oct 14, 2010
20.07
20.21
19.94
20.00
804,812
-0.16(-0.79%)
Oct 13, 2010
20.36
20.36
19.99
20.16
673,430
-0.13(-0.64%)
Oct 12, 2010
19.88
20.34
19.61
20.29
1,000,269
+0.41(+2.06%)
Oct 11, 2010
19.72
20.04
19.61
19.88
836,580
+0.08(+0.40%)
Oct 08, 2010
19.49
19.90
19.25
19.80
1,048,237
+0.26(+1.33%)
Oct 07, 2010
19.18
19.61
18.96
19.54
1,065,784
+0.41(+2.14%)
Oct 06, 2010
18.93
19.17
18.75
19.13
1,847,563
+0.10(+0.53%)
Oct 05, 2010
18.43
19.18
18.34
19.03
1,424,687
+0.73(+3.99%)
Oct 04, 2010
18.08
18.86
18.08
18.30
3,111,681
+1.19(+6.95%)
Oct 01, 2010
17.28
17.31
16.92
17.11
598,787
-0.01(-0.07%)
Sep 30, 2010
17.41
17.54
17.00
17.12
968,384
-0.16(-0.91%)
Sep 29, 2010
17.40
17.65
17.13
17.28
842,750
-0.23(-1.31%)
Sep 28, 2010
17.22
17.60
16.99
17.51
825,124
+0.37(+2.16%)
Sep 27, 2010
17.39
17.45
17.06
17.14
1,042,346
-0.21(-1.21%)
Sep 24, 2010
16.78
17.35
16.65
17.35
785,768
+0.75(+4.52%)
Sep 23, 2010
16.32
16.77
16.13
16.60
1,002,157
+0.22(+1.34%)
Sep 22, 2010
16.40
16.64
16.20
16.38
915,902
-0.06(-0.36%)
Sep 21, 2010
16.22
16.63
16.04
16.44
810,546
+0.23(+1.42%)
Sep 20, 2010
15.70
16.21
15.57
16.21
666,989
+0.57(+3.64%)
Sep 17, 2010
15.68
15.68
15.28
15.64
1,007,115
+0.10(+0.64%)
Sep 15, 2010
15.40
15.61
15.22
15.54
386,945
+0.10(+0.65%)
Sep 14, 2010
15.26
15.64
15.21
15.44
523,597
+0.08(+0.52%)
Sep 13, 2010
14.67
15.36
14.67
15.36
465,222
+0.86(+5.93%)
Sep 10, 2010
14.75
14.84
14.49
14.50
484,389
-0.21(-1.43%)
Sep 09, 2010
15.00
15.00
14.52
14.71
233,203
-0.06(-0.41%)
Sep 08, 2010
14.78
14.92
14.60
14.77
260,121
+0.01(+0.07%)
Sep 07, 2010
15.20
15.20
14.74
14.76
391,933
-0.48(-3.15%)
Sep 03, 2010
15.10
15.28
14.93
15.24
343,492
+0.31(+2.08%)
Sep 02, 2010
14.55
14.99
14.50
14.93
551,890
+0.36(+2.47%)
Sep 01, 2010
14.22
14.63
14.20
14.57
452,106
+0.56(+4.00%)
Aug 31, 2010
14.12
14.28
13.83
14.01
714,929
-0.16(-1.13%)
Aug 30, 2010
14.55
14.63
14.11
14.17
434,326
-0.39(-2.68%)
Aug 27, 2010
14.36
14.59
13.99
14.56
484,097
+0.29(+2.03%)
Aug 26, 2010
14.37
14.57
14.16
14.27
513,782
-0.06(-0.42%)
Aug 25, 2010
14.00
14.37
13.96
14.33
417,211
+0.23(+1.63%)
Aug 24, 2010
14.20
14.30
13.89
14.10
519,850
-0.25(-1.71%)
Aug 23, 2010
14.39
14.56
14.22
14.35
593,440
+0.02(+0.10%)
Aug 20, 2010
14.41
14.62
14.17
14.33
671,401
-0.15(-1.04%)
Aug 19, 2010
14.79
14.89
14.41
14.48
646,226
-0.37(-2.49%)
Aug 18, 2010
14.92
15.07
14.77
14.85
778,024
-0.13(-0.87%)
Aug 17, 2010
15.03
15.16
14.80
14.98
568,447
+0.08(+0.54%)
Aug 16, 2010
14.98
15.26
14.82
14.90
1,043,234
-0.03(-0.20%)
Aug 13, 2010
15.27
15.44
14.91
14.93
968,334
-0.44(-2.86%)
Aug 12, 2010
15.24
15.43
14.97
15.37
528,080
-0.15(-0.97%)
Aug 11, 2010
15.92
15.92
15.49
15.52
759,169
-0.74(-4.55%)
Aug 10, 2010
16.46
16.48
16.07
16.26
505,083
-0.39(-2.34%)
Aug 09, 2010
16.55
16.71
16.35
16.65
293,808
+0.17(+1.03%)
Aug 06, 2010
16.28
16.56
16.02
16.48
464,893
+0.06(+0.37%)
Aug 05, 2010
16.45
16.67
16.33
16.42
384,161
-0.18(-1.08%)
Aug 04, 2010
16.32
16.74
16.16
16.60
434,024
+0.33(+2.03%)
Aug 03, 2010
16.27
16.50
16.08
16.27
543,697
-0.10(-0.61%)
Aug 02, 2010
16.19
16.50
16.05
16.37
556,187
+0.41(+2.57%)
Jul 30, 2010
15.97
16.18
15.72
15.96
649,052
-0.15(-0.93%)
Jul 29, 2010
16.44
16.52
15.74
16.11
596,331
-0.23(-1.41%)
Jul 28, 2010
16.85
16.89
16.24
16.34
612,561
-0.60(-3.54%)
Jul 27, 2010
16.92
17.20
16.87
16.94
742,441
+0.10(+0.59%)
Jul 26, 2010
16.85
16.88
16.44
16.84
639,891
+0.10(+0.60%)
Jul 23, 2010
15.36
16.79
15.36
16.74
1,381,419
+1.38(+8.98%)
Jul 22, 2010
15.26
15.53
15.22
15.36
1,157,063
+0.27(+1.79%)
Jul 21, 2010
15.55
15.55
15.04
15.09
716,296
-0.39(-2.52%)
Jul 20, 2010
15.31
15.49
14.90
15.48
512,751
-0.07(-0.45%)
Jul 19, 2010
15.15
15.59
15.08
15.55
379,113
+0.42(+2.78%)
Jul 16, 2010
15.61
15.77
15.11
15.13
467,851
-0.62(-3.94%)
Jul 15, 2010
15.70
15.82
15.37
15.75
389,240
+0.07(+0.45%)
Jul 14, 2010
16.01
16.17
15.48
15.68
770,572
-0.37(-2.31%)
Jul 13, 2010
15.74
16.09
15.58
16.05
458,458
+0.53(+3.41%)
Jul 12, 2010
15.53
15.87
15.38
15.52
525,932
-0.02(-0.13%)
Jul 09, 2010
15.13
15.56
15.13
15.54
438,015
+0.39(+2.57%)
Jul 08, 2010
14.96
15.20
14.84
15.15
629,128
+0.31(+2.09%)
Jul 07, 2010
14.19
14.89
14.14
14.84
795,405
+0.75(+5.32%)
Jul 06, 2010
14.51
14.62
14.06
14.09
751,462
-0.11(-0.77%)
Jul 02, 2010
14.78
14.78
13.97
14.20
770,332
-0.43(-2.94%)
Jul 01, 2010
14.66
14.76
14.22
14.63
672,781
+0.00(+0.00%)
Jun 30, 2010
14.87
15.04
14.61
14.63
663,231
-0.21(-1.42%)
Jun 29, 2010
15.38
15.47
14.72
14.84
824,012
-0.60(-3.89%)
Jun 25, 2010
14.98
15.45
14.86
15.44
3,345,464
+0.50(+3.35%)
Jun 24, 2010
15.06
15.20
14.89
14.94
612,725
-0.20(-1.32%)
Jun 23, 2010
15.17
15.38
15.00
15.14
382,284
-0.05(-0.33%)
Jun 22, 2010
15.36
15.71
15.16
15.19
692,809
-0.09(-0.59%)
Jun 21, 2010
15.57
15.76
15.13
15.28
346,450
-0.13(-0.84%)
Jun 18, 2010
15.57
15.65
15.31
15.41
614,719
-0.05(-0.32%)
Jun 17, 2010
15.50
15.53
15.21
15.46
514,233
+0.10(+0.65%)
Jun 16, 2010
15.29
15.64
15.19
15.36
360,761
-0.11(-0.71%)
Jun 15, 2010
14.81
15.54
14.78
15.47
487,329
+0.77(+5.24%)
Jun 14, 2010
14.83
15.05
14.66
14.70
592,025
-0.01(-0.07%)
Jun 11, 2010
14.31
14.73
14.30
14.71
587,843
+0.18(+1.24%)
Jun 10, 2010
14.55
14.69
14.37
14.53
589,762
+0.25(+1.75%)
Jun 09, 2010
14.60
14.89
14.19
14.28
598,525
-0.14(-0.97%)
Jun 08, 2010
14.61
14.62
14.18
14.42
557,965
-0.08(-0.55%)
Jun 07, 2010
15.33
15.41
14.48
14.50
1,117,289
-0.80(-5.23%)
Jun 04, 2010
15.68
15.95
15.29
15.30
960,085
-0.83(-5.15%)
Jun 03, 2010
15.81
16.20
15.73
16.13
773,396
+0.48(+3.07%)
Jun 02, 2010
15.32
15.65
15.16
15.65
790,526
+0.44(+2.89%)
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
.