Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.49	23.52	23.15	23.39	64,066,008	-0.06(-0.27%)
Jan 30, 2012	22.94	23.46	22.83	23.45	64,373,192	+0.30(+1.30%)
Jan 27, 2012	23.32	23.39	23.10	23.15	55,800,848	-0.21(-0.92%)
Jan 26, 2012	23.45	23.52	23.28	23.36	62,003,676	-0.05(-0.20%)
Jan 25, 2012	23.02	23.48	23.02	23.41	74,773,088	+0.17(+0.75%)
Jan 24, 2012	23.34	23.42	23.11	23.24	65,261,320	-0.31(-1.31%)
Jan 23, 2012	23.40	23.72	23.24	23.54	96,063,736	+0.02(+0.07%)
Jan 20, 2012	22.82	23.55	22.77	23.53	209,490,880	+1.26(+5.65%)
Jan 19, 2012	22.30	22.52	22.20	22.27	93,389,472	-0.09(-0.39%)
Jan 18, 2012	22.42	22.49	22.15	22.36	81,879,456	-0.02(-0.09%)
Jan 17, 2012	22.49	22.69	22.31	22.38	91,402,144	+0.00(+0.02%)
Jan 13, 2012	22.12	22.37	22.01	22.37	76,022,656	+0.20(+0.89%)
Jan 12, 2012	22.07	22.19	21.89	22.17	62,341,628	+0.22(+1.01%)
Jan 11, 2012	21.72	22.16	21.68	21.95	82,812,952	-0.09(-0.43%)
Jan 10, 2012	22.12	22.29	21.98	22.05	75,754,288	+0.08(+0.36%)
Jan 09, 2012	22.21	22.25	21.95	21.97	75,393,256	-0.29(-1.30%)
Jan 06, 2012	21.80	22.32	21.80	22.26	125,590,656	+0.34(+1.54%)
Jan 05, 2012	21.68	21.96	21.61	21.92	70,815,752	+0.22(+1.02%)
Jan 04, 2012	21.24	21.75	21.21	21.70	101,669,976	+1.14(+5.55%)
Dec 30, 2011	20.61	20.69	20.52	20.56	34,594,224	-0.05(-0.23%)
Dec 29, 2011	20.55	20.63	20.48	20.61	28,390,618	+0.16(+0.77%)
Dec 28, 2011	20.68	20.71	20.40	20.45	37,617,416	-0.17(-0.85%)
Dec 27, 2011	20.56	20.70	20.53	20.62	26,862,556	+0.01(+0.04%)
Dec 23, 2011	20.52	20.62	20.38	20.61	29,302,674	+0.21(+1.05%)
Dec 21, 2011	20.60	20.74	20.15	20.40	80,972,040	-0.21(-1.02%)
Dec 20, 2011	20.48	20.67	20.44	20.61	76,688,352	+0.39(+1.94%)
Dec 19, 2011	20.61	20.69	20.16	20.22	65,970,980	-0.37(-1.81%)
Dec 16, 2011	20.33	20.72	20.30	20.59	128,053,744	+0.35(+1.72%)
Dec 15, 2011	20.37	20.50	20.23	20.24	58,345,324	-0.02(-0.12%)
Dec 14, 2011	20.37	20.48	20.25	20.27	60,517,816	-0.13(-0.66%)
Dec 13, 2011	20.39	20.67	20.31	20.40	68,905,048	+0.20(+0.98%)
Dec 12, 2011	20.12	20.25	20.03	20.20	49,038,004	-0.15(-0.74%)
Dec 09, 2011	20.21	20.49	20.19	20.35	67,922,864	+0.24(+1.18%)
Dec 08, 2011	20.18	20.37	20.09	20.12	76,392,776	-0.16(-0.78%)
Dec 07, 2011	20.33	20.40	20.06	20.27	79,131,584	-0.05(-0.23%)
Dec 06, 2011	20.44	20.49	20.28	20.32	58,274,252	-0.03(-0.16%)
Dec 05, 2011	20.42	20.43	20.19	20.35	71,728,744	+0.38(+1.90%)
Dec 02, 2011	20.27	20.29	19.93	19.97	66,034,876	-0.05(-0.24%)
Dec 01, 2011	20.24	20.30	19.96	20.02	61,281,140	-0.24(-1.17%)
Nov 30, 2011	20.09	20.26	19.91	20.26	102,671,640	+0.59(+2.98%)
Nov 29, 2011	19.66	19.83	19.60	19.67	51,665,596	-0.02(-0.12%)
Nov 28, 2011	19.75	19.77	19.55	19.70	59,050,608	+0.45(+2.35%)
Nov 25, 2011	19.31	19.54	19.24	19.24	33,038,636	-0.13(-0.69%)
Nov 23, 2011	19.49	19.63	19.38	19.38	62,006,816	-0.25(-1.29%)
Nov 22, 2011	19.71	19.77	19.52	19.63	62,113,744	-0.17(-0.84%)
Nov 21, 2011	19.99	20.00	19.72	19.80	78,125,208	-0.24(-1.19%)
Nov 18, 2011	20.18	20.19	19.92	20.04	60,140,332	-0.19(-0.94%)
Nov 17, 2011	20.60	20.62	20.15	20.23	89,603,016	-0.42(-2.03%)
Nov 16, 2011	20.96	20.99	20.62	20.65	67,176,944	-0.53(-2.51%)
Nov 15, 2011	21.03	21.33	20.91	21.18	55,401,332	+0.14(+0.68%)
Nov 14, 2011	21.13	21.22	20.95	21.03	43,495,332	-0.12(-0.56%)
Nov 11, 2011	20.89	21.28	20.88	21.15	48,222,984	+0.50(+2.40%)
Nov 10, 2011	20.81	20.83	20.53	20.66	41,366,124	+0.06(+0.31%)
Nov 09, 2011	20.90	21.03	20.48	20.59	80,073,984	-0.75(-3.53%)
Nov 08, 2011	21.23	21.38	20.97	21.35	60,841,712	+0.28(+1.34%)
Nov 07, 2011	20.60	21.08	20.54	21.07	54,163,676	+0.43(+2.10%)
Nov 04, 2011	20.74	20.75	20.44	20.63	46,504,560	-0.22(-1.06%)
Nov 03, 2011	20.62	20.90	20.42	20.85	83,759,264	+0.41(+2.00%)
Nov 02, 2011	20.52	20.59	20.20	20.44	68,106,984	+0.02(+0.08%)

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.