Microchip Technology (NQ: MCHP )

73.37 -2.21 (-2.92%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.07 10.54 10.01 10.23 16,022,138 +0.58(+6.02%)
Jul 30, 2003 9.725 9.752 9.466 9.648 4,142,302 -0.11(-1.15%)
Jul 29, 2003 9.659 9.930 9.311 9.760 7,468,129 +0.11(+1.12%)
Jul 28, 2003 9.644 9.733 9.574 9.652 4,459,490 -0.02(-0.16%)
Jul 25, 2003 9.377 9.679 9.315 9.667 4,883,872 +0.31(+3.27%)
Jul 24, 2003 9.725 9.764 9.346 9.361 4,624,542 -0.21(-2.18%)
Jul 23, 2003 9.702 9.845 9.439 9.570 8,809,205 -0.14(-1.40%)
Jul 22, 2003 9.582 9.783 9.485 9.706 10,755,470 +0.27(+2.83%)
Jul 21, 2003 9.547 9.563 9.315 9.439 7,112,455 -0.03(-0.33%)
Jul 18, 2003 9.687 9.729 9.249 9.470 13,927,352 -0.12(-1.25%)
Jul 17, 2003 10.07 10.14 9.505 9.590 11,349,036 -0.63(-6.17%)
Jul 16, 2003 10.17 10.31 9.958 10.22 4,728,894 +0.02(+0.15%)
Jul 15, 2003 10.45 10.65 10.01 10.21 9,984,196 -0.31(-2.91%)
Jul 14, 2003 10.45 10.84 10.39 10.51 6,710,545 +0.29(+2.80%)
Jul 11, 2003 10.24 10.36 10.12 10.22 3,921,458 +0.03(+0.30%)
Jul 10, 2003 10.36 10.50 10.14 10.19 7,490,084 -0.20(-1.94%)
Jul 09, 2003 10.58 10.61 10.28 10.39 7,447,465 -0.01(-0.07%)
Jul 08, 2003 10.13 10.53 10.10 10.40 8,073,835 +0.05(+0.45%)
Jul 07, 2003 10.09 10.50 10.08 10.36 9,236,428 +0.38(+3.84%)
Jul 03, 2003 9.961 10.14 9.787 9.973 5,753,556 +0.05(+0.51%)
Jul 02, 2003 9.725 9.927 9.656 9.923 8,220,805 +0.21(+2.19%)
Jul 01, 2003 9.400 9.737 9.292 9.710 9,433,766 +0.12(+1.21%)
Jun 30, 2003 9.718 9.787 9.435 9.594 7,227,397 -0.03(-0.32%)
Jun 27, 2003 9.636 9.838 9.528 9.625 11,113,727 +0.05(+0.53%)
Jun 26, 2003 9.226 9.617 9.168 9.574 10,236,294 +0.34(+3.74%)
Jun 25, 2003 9.021 9.485 8.947 9.229 8,205,566 +0.19(+2.09%)
Jun 24, 2003 9.137 9.323 8.959 9.040 8,157,006 -0.12(-1.31%)
Jun 23, 2003 9.133 9.237 8.986 9.160 12,116,951 +0.02(+0.17%)
Jun 20, 2003 9.106 9.265 8.959 9.145 9,244,177 +0.08(+0.90%)
Jun 19, 2003 8.730 9.392 8.707 9.063 22,514,164 +0.35(+4.00%)
Jun 18, 2003 8.533 8.742 8.397 8.715 9,580,221 +0.18(+2.09%)
Jun 17, 2003 8.738 8.738 8.440 8.537 8,554,525 -0.11(-1.25%)
Jun 16, 2003 8.637 8.703 8.467 8.645 7,207,766 +0.09(+0.99%)
Jun 13, 2003 8.862 8.943 8.498 8.560 5,556,993 -0.34(-3.87%)
Jun 12, 2003 9.005 9.044 8.711 8.904 7,095,665 -0.09(-0.95%)
Jun 11, 2003 8.591 9.210 8.409 8.990 10,951,259 +0.35(+4.03%)
Jun 10, 2003 8.614 8.699 8.397 8.641 11,556,190 +0.00(+0.04%)
Jun 09, 2003 8.788 8.839 8.347 8.637 10,376,291 -0.20(-2.26%)
Jun 06, 2003 9.052 9.559 8.769 8.837 10,581,895 -0.08(-0.93%)
Jun 05, 2003 8.750 9.106 8.711 8.920 9,001,895 -0.16(-1.79%)
Jun 04, 2003 8.707 9.106 8.664 9.083 9,421,885 +0.32(+3.67%)
Jun 03, 2003 8.544 8.850 8.541 8.761 9,254,250 +0.16(+1.85%)
Jun 02, 2003 9.102 9.237 8.525 8.603 14,886,149 -0.35(-3.89%)
May 30, 2003 8.626 9.218 8.506 8.951 14,487,598 +0.30(+3.49%)
May 29, 2003 8.362 8.761 8.343 8.649 12,419,417 +0.34(+4.15%)
May 28, 2003 8.184 8.486 8.138 8.304 10,565,622 +0.03(+0.42%)
May 27, 2003 7.623 8.277 7.429 8.270 9,580,737 +0.49(+6.27%)
May 23, 2003 7.476 7.944 7.414 7.782 10,216,405 +0.24(+3.12%)
May 22, 2003 7.453 7.640 7.383 7.546 7,585,654 +0.10(+1.41%)
May 21, 2003 7.588 7.623 7.375 7.441 9,347,495 -0.13(-1.74%)
May 20, 2003 7.569 7.642 7.480 7.573 6,938,104 +0.01(+0.15%)
May 19, 2003 7.611 7.704 7.437 7.561 13,407,401 -0.15(-1.96%)
May 16, 2003 7.793 7.832 7.700 7.712 7,850,666 -0.10(-1.29%)
May 15, 2003 7.879 8.064 7.778 7.813 9,216,281 +0.00(+0.00%)
May 14, 2003 7.724 7.964 7.642 7.813 9,927,371 +0.11(+1.46%)
May 13, 2003 7.890 7.906 7.635 7.700 16,432,829 -0.22(-2.79%)
May 12, 2003 7.956 7.995 7.646 7.921 13,797,687 -0.04(-0.53%)
May 09, 2003 8.157 8.200 7.859 7.964 15,674,212 -0.12(-1.44%)
May 08, 2003 8.060 8.196 7.960 8.080 13,866,653 -0.10(-1.18%)
May 07, 2003 8.560 8.626 8.010 8.177 18,364,372 -0.47(-5.46%)
May 06, 2003 8.502 8.784 8.459 8.649 8,085,975 +0.12(+1.45%)
May 05, 2003 8.510 8.784 8.378 8.525 7,647,904 +0.03(+0.32%)
May 02, 2003 8.146 8.591 8.053 8.498 8,877,654 +0.42(+5.17%)
May 01, 2003 8.053 8.208 7.940 8.080 6,732,500 +0.03(+0.34%)
Apr 30, 2003 8.153 8.184 7.879 8.053 9,510,739 -0.13(-1.56%)
Apr 29, 2003 8.060 8.285 7.906 8.181 9,861,764 +0.27(+3.38%)
Apr 28, 2003 7.747 8.033 7.685 7.913 9,338,455 +0.17(+2.15%)
Apr 25, 2003 8.134 8.169 7.712 7.747 12,754,169 -0.55(-6.67%)
Apr 24, 2003 7.960 8.424 7.863 8.301 24,553,416 +0.64(+8.34%)
Apr 23, 2003 7.650 7.840 7.615 7.662 14,788,513 +0.01(+0.15%)
Apr 22, 2003 7.840 7.840 7.472 7.650 7,524,954 -0.04(-0.55%)
Apr 21, 2003 7.453 7.832 7.398 7.693 7,694,655 +0.14(+1.90%)
Apr 17, 2003 7.182 7.689 7.093 7.549 12,542,366 +0.38(+5.35%)
Apr 16, 2003 7.162 7.294 7.046 7.166 11,473,018 +0.14(+1.98%)
Apr 15, 2003 7.139 7.321 7.007 7.027 10,606,950 -0.19(-2.58%)
Apr 14, 2003 7.031 7.244 6.911 7.213 9,374,616 +0.19(+2.64%)
Apr 11, 2003 7.209 7.302 6.922 7.027 12,789,814 -0.19(-2.58%)
Apr 10, 2003 7.162 7.247 7.015 7.213 9,852,723 +0.06(+0.81%)
Apr 09, 2003 7.224 7.406 7.093 7.155 12,327,980 -0.07(-0.96%)
Apr 08, 2003 7.066 7.298 7.023 7.224 43,864,704 -0.72(-9.11%)
Apr 07, 2003 8.467 8.498 7.948 7.948 14,915,595 -0.09(-1.11%)
Apr 04, 2003 8.517 8.537 7.937 8.037 11,985,737 -0.38(-4.55%)
Apr 03, 2003 8.242 8.614 8.173 8.421 9,003,444 +0.17(+2.06%)
Apr 02, 2003 7.917 8.417 7.913 8.250 11,522,353 +0.42(+5.34%)
Apr 01, 2003 7.805 7.917 7.677 7.832 8,518,622 +0.13(+1.66%)
Mar 31, 2003 8.122 8.130 7.693 7.704 13,940,817 -0.55(-6.66%)
Mar 28, 2003 8.281 8.370 8.177 8.254 8,941,203 +0.05(+0.66%)
Mar 27, 2003 8.769 8.769 8.192 8.200 17,518,670 -0.65(-7.35%)
Mar 26, 2003 8.688 8.904 8.572 8.850 8,843,869 +0.14(+1.60%)
Mar 25, 2003 8.486 8.746 8.428 8.711 816,010,624 +0.31(+3.69%)
Mar 24, 2003 8.417 8.599 8.316 8.401 11,425,321 -0.22(-2.56%)
Mar 21, 2003 8.556 8.784 8.498 8.622 12,549,521 +0.22(+2.67%)
Mar 20, 2003 8.301 8.421 7.999 8.397 19,334,874 +0.07(+0.88%)
Mar 19, 2003 8.130 8.366 7.995 8.324 43,303,260 -0.87(-9.44%)
Mar 18, 2003 8.796 9.195 8.786 9.191 9,917,422 +0.27(+2.99%)
Mar 17, 2003 8.362 8.951 8.177 8.924 22,163,074 +0.52(+6.17%)
Mar 14, 2003 9.152 9.210 8.211 8.405 28,840,142 -0.77(-8.44%)
Mar 13, 2003 8.672 9.195 8.587 9.179 15,972,028 +0.62(+7.29%)
Mar 12, 2003 8.479 8.738 8.366 8.556 9,190,955 +0.04(+0.50%)
Mar 11, 2003 8.560 8.688 8.490 8.513 6,122,404 -0.03(-0.32%)
Mar 10, 2003 8.614 8.746 8.513 8.541 9,595,460 -0.15(-1.74%)
Mar 07, 2003 8.870 8.951 8.432 8.692 28,729,814 -0.39(-4.35%)
Mar 06, 2003 9.191 9.214 9.001 9.086 9,141,116 -0.18(-1.92%)
Mar 05, 2003 9.071 9.276 8.963 9.265 11,047,604 +0.21(+2.26%)
Mar 04, 2003 9.350 9.369 9.001 9.059 17,040,084 -0.33(-3.51%)
Mar 03, 2003 9.896 9.946 9.342 9.388 8,938,354 -0.46(-4.72%)
Feb 28, 2003 9.621 9.857 9.330 9.853 13,818,868 +0.24(+2.54%)
Feb 27, 2003 9.385 9.632 9.276 9.609 8,728,875 +0.37(+4.02%)
Feb 26, 2003 9.520 9.663 9.218 9.237 8,867,322 -0.32(-3.32%)
Feb 25, 2003 9.512 9.563 9.199 9.555 7,981,106 -0.09(-0.88%)
Feb 24, 2003 9.628 9.764 9.555 9.640 8,848,466 +0.01(+0.08%)
Feb 21, 2003 9.772 9.830 9.431 9.632 9,177,536 -0.17(-1.74%)
Feb 20, 2003 9.648 9.969 9.621 9.803 8,933,446 +0.16(+1.69%)
Feb 19, 2003 9.675 9.888 9.477 9.640 9,370,742 -0.12(-1.19%)
Feb 18, 2003 9.369 9.911 9.342 9.756 11,990,386 +0.41(+4.35%)
Feb 14, 2003 9.083 9.385 9.040 9.350 9,343,104 +0.28(+3.12%)
Feb 13, 2003 9.121 9.141 8.819 9.067 7,046,847 -0.02(-0.26%)
Feb 12, 2003 9.117 9.388 9.025 9.090 8,404,713 -0.20(-2.13%)
Feb 11, 2003 9.292 9.470 9.148 9.288 11,028,231 +0.07(+0.71%)
Feb 10, 2003 8.994 9.334 8.796 9.222 12,353,034 +0.24(+2.67%)
Feb 07, 2003 8.916 9.052 8.819 8.982 10,779,750 +0.10(+1.13%)
Feb 06, 2003 8.812 9.075 8.765 8.881 10,496,399 +0.05(+0.61%)
Feb 05, 2003 8.970 9.206 8.812 8.827 12,051,086 -0.00(-0.04%)
Feb 04, 2003 8.649 8.889 8.560 8.831 9,146,541 +0.09(+1.06%)
Feb 03, 2003 8.680 8.924 8.502 8.738 13,014,274 +0.19(+2.17%)
Jan 31, 2003 8.219 8.599 7.879 8.552 15,566,244 +0.18(+2.13%)
Jan 30, 2003 8.831 8.812 8.316 8.374 10,294,026 -0.45(-5.13%)
Jan 29, 2003 8.773 8.924 8.556 8.827 11,711,684 +0.00(+0.04%)
Jan 28, 2003 8.699 8.889 8.413 8.823 16,792,378 +0.21(+2.43%)
Jan 27, 2003 8.208 8.765 8.204 8.614 14,250,998 +0.18(+2.16%)
Jan 24, 2003 8.653 8.668 8.002 8.432 22,653,386 -0.32(-3.63%)
Jan 23, 2003 8.517 8.819 7.933 8.750 25,840,766 +0.31(+3.62%)
Jan 22, 2003 8.351 8.564 8.293 8.444 13,500,905 +0.06(+0.74%)
Jan 21, 2003 8.583 8.684 8.355 8.382 10,279,171 -0.13(-1.50%)
Jan 17, 2003 8.711 8.796 8.463 8.510 11,252,433 -0.40(-4.52%)
Jan 16, 2003 9.032 9.036 8.680 8.912 14,420,699 +0.02(+0.17%)
Jan 15, 2003 9.369 9.396 8.800 8.897 24,454,230 -0.45(-4.84%)
Jan 14, 2003 9.698 9.783 9.272 9.350 21,263,492 -0.33(-3.44%)
Jan 13, 2003 10.39 10.48 9.609 9.683 25,303,508 -0.67(-6.47%)
Jan 10, 2003 10.15 10.61 10.07 10.35 10,797,831 -0.02(-0.15%)
Jan 09, 2003 10.20 10.62 10.15 10.37 11,040,113 +0.27(+2.64%)
Jan 08, 2003 10.36 10.41 9.958 10.10 12,273,479 -0.33(-3.12%)
Jan 07, 2003 10.68 10.82 10.37 10.43 11,750,170 -0.22(-2.11%)
Jan 06, 2003 9.950 10.69 9.950 10.65 13,629,795 +0.72(+7.25%)
Jan 03, 2003 9.810 9.989 9.601 9.930 8,196,525 +0.15(+1.54%)
Jan 02, 2003 9.628 9.830 9.179 9.779 17,243,364 +0.31(+3.31%)
Dec 31, 2002 9.679 9.845 9.443 9.466 7,459,089 -0.21(-2.16%)
Dec 30, 2002 9.892 10.11 9.605 9.675 6,269,375 -0.20(-2.04%)
Dec 27, 2002 9.923 10.25 9.826 9.876 6,876,888 -0.23(-2.30%)
Dec 26, 2002 10.18 10.49 10.05 10.11 5,198,477 -0.01(-0.11%)
Dec 24, 2002 10.24 10.33 10.10 10.12 2,383,302 -0.12(-1.17%)
Dec 23, 2002 10.04 10.25 9.857 10.24 5,729,535 +0.25(+2.48%)
Dec 20, 2002 10.11 10.21 9.857 9.992 8,184,644 +0.04(+0.43%)
Dec 19, 2002 9.834 10.33 9.756 9.950 12,183,592 +0.09(+0.94%)
Dec 18, 2002 10.14 10.15 9.741 9.857 11,777,550 -0.41(-4.00%)
Dec 17, 2002 10.16 10.55 10.04 10.27 9,335,614 +0.08(+0.80%)
Dec 16, 2002 9.698 10.21 9.485 10.19 8,140,217 +0.60(+6.30%)
Dec 13, 2002 9.830 9.830 9.474 9.582 8,972,965 -0.38(-3.81%)
Dec 12, 2002 10.26 10.34 9.694 9.961 13,560,829 -0.17(-1.68%)
Dec 11, 2002 9.807 10.28 9.539 10.13 11,015,316 +0.25(+2.51%)
Dec 10, 2002 9.516 9.969 9.447 9.884 12,812,544 +0.56(+6.02%)
Dec 09, 2002 9.783 9.841 9.315 9.323 8,387,407 -0.63(-6.30%)
Dec 06, 2002 9.532 10.00 9.292 9.950 11,974,630 +0.18(+1.86%)
Dec 05, 2002 10.35 10.38 9.729 9.768 12,140,456 -0.29(-2.85%)
Dec 04, 2002 10.59 10.61 9.737 10.05 19,152,692 -0.86(-7.91%)
Dec 03, 2002 11.30 11.30 10.84 10.92 8,388,957 -0.42(-3.72%)
Dec 02, 2002 11.53 11.63 11.03 11.34 8,988,980 +0.21(+1.84%)
Nov 29, 2002 11.37 11.46 11.10 11.13 3,849,910 -0.08(-0.72%)
Nov 27, 2002 10.90 11.31 10.83 11.22 9,781,175 +0.59(+5.54%)
Nov 26, 2002 11.05 11.05 10.57 10.63 11,815,778 -0.46(-4.12%)
Nov 25, 2002 10.84 11.36 10.82 11.08 8,825,478 +0.10(+0.95%)
Nov 22, 2002 11.19 11.25 10.88 10.98 9,260,449 -0.33(-2.88%)
Nov 21, 2002 10.78 11.57 10.74 11.30 15,117,325 +0.58(+5.38%)
Nov 20, 2002 10.00 10.86 9.985 10.73 13,908,755 +0.75(+7.57%)
Nov 19, 2002 10.14 10.30 9.853 9.973 10,221,313 -0.21(-2.02%)
Nov 18, 2002 10.14 10.44 10.05 10.18 10,335,738 +0.07(+0.73%)
Nov 15, 2002 9.927 10.14 9.721 10.10 8,987,430 +0.09(+0.85%)
Nov 14, 2002 9.803 10.12 9.726 10.02 10,092,681 +0.38(+3.94%)
Nov 13, 2002 9.640 9.950 9.377 9.640 10,781,300 -0.05(-0.48%)
Nov 12, 2002 9.536 9.892 9.532 9.687 7,700,338 +0.21(+2.16%)
Nov 11, 2002 10.24 10.24 9.412 9.481 9,423,176 -0.79(-7.65%)
Nov 08, 2002 10.01 10.45 9.799 10.27 10,006,152 +0.29(+2.95%)
Nov 07, 2002 10.33 10.36 9.868 9.973 11,589,251 -0.57(-5.40%)
Nov 06, 2002 10.49 10.57 10.08 10.54 12,730,406 +0.17(+1.68%)
Nov 05, 2002 10.09 10.38 9.961 10.37 13,412,567 +0.15(+1.48%)
Nov 04, 2002 10.38 10.62 10.09 10.22 13,955,248 +0.16(+1.58%)
Nov 01, 2002 9.388 10.07 9.297 10.06 21,215,190 +0.61(+6.48%)
Oct 31, 2002 9.687 9.915 9.346 9.447 15,116,550 -0.25(-2.59%)
Oct 30, 2002 8.835 9.872 8.827 9.698 23,799,706 +0.93(+10.55%)
Oct 29, 2002 8.982 9.079 8.421 8.773 12,875,310 -0.27(-3.04%)
Oct 28, 2002 9.369 9.443 8.916 9.048 12,039,462 -0.26(-2.79%)
Oct 25, 2002 8.707 9.330 8.703 9.307 14,914,562 +0.53(+6.00%)
Oct 24, 2002 9.234 9.237 8.510 8.781 38,356,956 -1.15(-11.58%)
Oct 23, 2002 9.365 9.969 9.152 9.930 17,778,812 +0.49(+5.16%)
Oct 22, 2002 10.19 10.19 9.377 9.443 12,018,024 -0.79(-7.75%)
Oct 21, 2002 9.508 10.25 9.272 10.24 10,702,778 +0.68(+7.08%)
Oct 18, 2002 9.439 9.648 9.117 9.559 13,044,236 -0.10(-1.08%)
Oct 17, 2002 9.435 9.865 9.435 9.663 13,746,855 +0.82(+9.28%)
Oct 16, 2002 9.408 9.566 8.711 8.843 19,851,344 -1.09(-10.99%)
Oct 15, 2002 9.764 10.16 9.690 9.934 18,040,468 +0.72(+7.77%)
Oct 14, 2002 8.846 9.292 8.765 9.218 10,925,429 +0.24(+2.72%)
Oct 11, 2002 8.769 9.334 8.754 8.974 15,527,758 +0.59(+7.02%)
Oct 10, 2002 7.797 8.552 7.673 8.386 14,643,350 +0.65(+8.46%)
Oct 09, 2002 7.491 8.084 7.449 7.731 12,747,154 +0.09(+1.23%)
Oct 08, 2002 7.592 7.755 7.325 7.638 12,497,939 +0.11(+1.48%)
Oct 07, 2002 7.623 7.685 7.422 7.526 9,894,568 -0.16(-2.07%)
Oct 04, 2002 8.277 8.421 7.499 7.685 18,308,838 -0.48(-5.92%)
Oct 03, 2002 8.208 8.401 8.057 8.169 10,105,854 -0.11(-1.36%)
Oct 02, 2002 8.084 8.672 8.072 8.281 15,215,410 +0.09(+1.04%)
Oct 01, 2002 7.975 8.293 7.797 8.196 11,075,241 +0.28(+3.52%)
Sep 30, 2002 7.913 8.084 7.774 7.917 13,997,609 -0.18(-2.20%)
Sep 27, 2002 7.596 8.285 7.518 8.095 28,348,050 +0.44(+5.71%)
Sep 26, 2002 7.650 8.146 7.635 7.658 23,728,416 +0.11(+1.44%)
Sep 25, 2002 6.764 7.716 6.678 7.549 22,848,400 +0.93(+14.04%)
Sep 24, 2002 6.396 6.891 6.396 6.620 8,747,139 +0.13(+1.97%)
Sep 23, 2002 6.756 6.775 6.427 6.493 9,818,887 -0.35(-5.15%)
Sep 20, 2002 6.876 6.918 6.717 6.845 13,042,813 +0.13(+1.96%)
Sep 19, 2002 6.562 6.930 6.543 6.713 11,933,044 -0.02(-0.29%)
Sep 18, 2002 6.438 6.814 6.407 6.733 13,911,338 +0.15(+2.29%)
Sep 17, 2002 6.992 7.066 6.547 6.582 35,065,008 +0.63(+10.68%)
Sep 16, 2002 6.655 6.655 5.815 5.947 25,977,922 -0.62(-9.38%)
Sep 13, 2002 7.081 7.178 6.392 6.562 27,804,512 -0.66(-9.12%)
Sep 12, 2002 7.549 7.549 7.143 7.220 11,219,185 -0.51(-6.66%)
Sep 11, 2002 7.693 8.064 7.693 7.735 5,669,352 +0.12(+1.52%)
Sep 10, 2002 7.464 7.851 7.391 7.619 9,710,402 +0.28(+3.85%)
Sep 09, 2002 7.557 7.557 7.131 7.337 9,187,669 -0.26(-3.46%)
Sep 06, 2002 7.534 7.801 7.511 7.600 9,518,204 +0.41(+5.77%)
Sep 05, 2002 7.549 7.600 7.116 7.186 10,103,271 -0.55(-7.06%)
Sep 04, 2002 7.669 7.801 7.398 7.731 7,264,850 +0.10(+1.32%)
Sep 03, 2002 7.991 8.053 7.596 7.631 7,908,783 -0.52(-6.37%)
Aug 30, 2002 8.126 8.390 7.910 8.150 6,708,479 -0.00(-0.05%)
Aug 29, 2002 8.014 8.355 7.786 8.153 863,123,904 +0.11(+1.35%)
Aug 28, 2002 8.254 8.273 7.890 8.045 9,106,246 -0.34(-4.06%)
Aug 27, 2002 8.939 8.943 8.297 8.386 7,991,087 -0.46(-5.25%)
Aug 26, 2002 8.769 8.937 8.479 8.850 4,968,342 +0.25(+2.93%)
Aug 23, 2002 8.769 8.866 8.568 8.599 4,921,893 -0.45(-4.96%)
Aug 22, 2002 9.408 9.416 8.854 9.048 9,991,945 -0.32(-3.43%)
Aug 21, 2002 8.827 9.408 8.824 9.369 11,025,132 +0.65(+7.51%)
Aug 20, 2002 8.839 8.920 8.649 8.715 5,507,141 -0.12(-1.32%)
Aug 16, 2002 7.983 8.935 7.983 8.831 10,040,353 +0.71(+8.77%)
Aug 15, 2002 7.960 8.324 7.743 8.119 7,489,568 +0.26(+3.35%)
Aug 14, 2002 7.488 7.886 7.108 7.855 11,435,307 +0.44(+5.95%)
Aug 13, 2002 7.836 8.169 7.387 7.414 7,492,543 -0.48(-6.04%)
Aug 12, 2002 7.910 7.940 7.646 7.890 5,174,455 +0.07(+0.84%)
Aug 07, 2002 8.084 8.323 7.395 7.824 8,931,380 +0.03(+0.40%)
Aug 06, 2002 7.820 8.072 7.739 7.793 11,327,855 +0.26(+3.44%)
Aug 05, 2002 7.995 8.208 7.414 7.534 11,640,394 -0.60(-7.38%)
Aug 02, 2002 8.134 8.192 7.801 8.134 18,483,766 +0.00(+0.05%)
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.