Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.