Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.89	18.35	17.52	18.20	1,911,988	+0.27(+1.51%)
Jan 30, 2007	18.36	18.36	17.79	17.93	1,259,434	-0.43(-2.34%)
Jan 29, 2007	18.52	18.54	18.13	18.36	2,355,502	-0.24(-1.29%)
Jan 26, 2007	18.05	18.80	17.72	18.60	4,099,619	+0.24(+1.31%)
Jan 25, 2007	18.00	18.73	17.99	18.36	1,930,996	+0.28(+1.55%)
Jan 24, 2007	17.30	18.10	17.22	18.08	1,645,386	+0.87(+5.06%)
Jan 23, 2007	17.05	17.62	17.00	17.21	1,005,335	+0.05(+0.29%)
Jan 22, 2007	17.36	17.40	17.00	17.16	948,784	-0.14(-0.81%)
Jan 19, 2007	17.26	17.69	17.21	17.30	1,460,433	-0.07(-0.40%)
Jan 18, 2007	17.88	17.93	17.29	17.37	1,230,231	-0.61(-3.39%)
Jan 17, 2007	18.30	18.32	17.90	17.98	1,379,147	-0.37(-2.02%)
Jan 16, 2007	18.68	18.77	18.16	18.35	1,545,301	-0.42(-2.24%)
Jan 12, 2007	18.46	18.79	18.34	18.77	936,680	+0.27(+1.46%)
Jan 11, 2007	18.49	18.63	18.28	18.50	1,268,380	+0.01(+0.05%)
Jan 10, 2007	18.25	18.75	18.15	18.49	1,475,102	+0.10(+0.54%)
Jan 09, 2007	17.99	18.45	17.52	18.39	2,102,411	+0.51(+2.85%)
Jan 08, 2007	18.27	18.27	17.76	17.88	2,455,650	-0.85(-4.54%)
Jan 05, 2007	19.16	19.22	18.36	18.73	1,407,350	-0.57(-2.95%)
Jan 04, 2007	19.19	19.36	18.88	19.30	1,345,026	+0.12(+0.63%)
Jan 03, 2007	19.64	19.78	18.94	19.18	1,631,436	-0.47(-2.39%)
Dec 29, 2006	19.50	19.75	19.43	19.65	1,112,705	+0.15(+0.77%)
Dec 28, 2006	19.30	19.60	19.04	19.50	1,027,736	+0.16(+0.83%)
Dec 27, 2006	19.66	19.75	19.27	19.34	780,212	-0.29(-1.48%)
Dec 26, 2006	19.21	19.71	19.16	19.63	771,689	+0.56(+2.94%)
Dec 22, 2006	19.47	19.51	19.00	19.07	643,501	-0.36(-1.85%)
Dec 21, 2006	19.41	19.67	19.12	19.43	977,791	-0.04(-0.21%)
Dec 20, 2006	19.15	19.59	19.12	19.47	690,139	+0.24(+1.25%)
Dec 19, 2006	19.43	19.46	19.05	19.23	1,266,582	-0.34(-1.74%)
Dec 18, 2006	19.72	19.81	19.49	19.57	976,802	-0.14(-0.71%)
Dec 15, 2006	20.10	20.13	19.67	19.71	1,238,805	-0.32(-1.60%)
Dec 14, 2006	19.92	20.16	19.82	20.03	1,601,780	+0.07(+0.35%)
Dec 13, 2006	20.42	20.55	19.75	19.96	1,410,790	-0.34(-1.67%)
Dec 12, 2006	20.67	20.83	20.15	20.30	1,612,128	-0.36(-1.74%)
Dec 11, 2006	20.79	21.09	20.57	20.66	681,995	-0.11(-0.53%)
Dec 08, 2006	20.79	20.90	20.22	20.77	1,063,980	-0.13(-0.62%)
Dec 07, 2006	21.00	21.18	20.67	20.90	670,938	-0.16(-0.76%)
Dec 06, 2006	21.05	21.27	20.67	21.06	1,157,841	-0.31(-1.45%)
Dec 05, 2006	21.20	21.53	21.10	21.37	1,244,758	+0.20(+0.94%)
Dec 04, 2006	20.81	21.31	20.62	21.17	1,308,674	+0.48(+2.32%)
Dec 01, 2006	20.75	21.05	20.41	20.69	1,530,419	+0.04(+0.19%)
Nov 30, 2006	20.50	20.85	20.21	20.65	1,791,100	+0.15(+0.73%)
Nov 29, 2006	20.45	21.04	20.25	20.50	1,178,157	+0.17(+0.84%)
Nov 28, 2006	19.85	20.35	19.81	20.33	783,062	+0.43(+2.16%)
Nov 27, 2006	20.30	20.55	19.88	19.90	1,296,224	-0.71(-3.44%)
Nov 24, 2006	20.48	20.71	20.26	20.61	185,994	+0.13(+0.63%)
Nov 22, 2006	19.93	20.51	19.84	20.48	1,136,905	+0.56(+2.81%)
Nov 21, 2006	20.29	20.42	19.82	19.92	1,376,813	-0.42(-2.06%)
Nov 20, 2006	20.26	20.38	19.90	20.34	1,598,183	-0.01(-0.05%)
Nov 17, 2006	19.85	20.47	19.83	20.35	2,755,119	-1.49(-6.82%)
Nov 16, 2006	21.62	21.98	21.18	21.84	1,266,790	+0.24(+1.11%)
Nov 15, 2006	21.26	21.67	20.87	21.60	1,590,832	+0.12(+0.56%)
Nov 14, 2006	20.90	21.50	20.47	21.48	1,287,527	+0.53(+2.53%)
Nov 13, 2006	20.43	21.00	20.36	20.95	1,167,139	+0.54(+2.65%)
Nov 10, 2006	19.86	20.43	19.68	20.41	850,972	+0.59(+2.98%)
Nov 09, 2006	20.04	20.25	19.65	19.82	761,192	-0.10(-0.50%)
Nov 08, 2006	20.17	20.43	19.69	19.92	989,818	-0.18(-0.90%)
Nov 07, 2006	20.10	20.75	20.03	20.10	1,738,428	+0.04(+0.20%)
Nov 06, 2006	19.94	20.15	19.66	20.06	574,937	+0.27(+1.36%)
Nov 03, 2006	19.50	20.18	19.43	19.79	789,054	+0.38(+1.96%)
Nov 02, 2006	19.56	19.83	19.34	19.41	930,987	-0.16(-0.82%)

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.