Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	22.66	23.42	22.62	23.17	983,455	+0.57(+2.52%)
Oct 28, 2005	22.45	22.78	22.00	22.60	663,730	+0.15(+0.67%)
Oct 27, 2005	22.75	22.78	22.11	22.45	660,990	-0.34(-1.49%)
Oct 26, 2005	23.11	23.20	22.79	22.79	349,615	-0.21(-0.91%)
Oct 25, 2005	23.70	23.70	22.89	23.00	812,561	-0.75(-3.16%)
Oct 24, 2005	23.84	23.84	23.26	23.75	792,284	-0.03(-0.13%)
Oct 21, 2005	23.72	24.44	23.72	23.78	492,977	+0.12(+0.51%)
Oct 20, 2005	23.71	24.16	23.53	23.66	402,017	-0.14(-0.59%)
Oct 19, 2005	23.30	23.82	22.63	23.80	848,042	+0.37(+1.58%)
Oct 18, 2005	23.85	23.89	23.42	23.43	737,182	-0.54(-2.25%)
Oct 17, 2005	24.14	24.43	23.88	23.97	540,080	-0.23(-0.95%)
Oct 14, 2005	24.03	24.45	23.64	24.20	615,805	+0.34(+1.42%)
Oct 13, 2005	23.43	24.34	23.21	23.86	877,788	+0.49(+2.10%)
Oct 12, 2005	22.55	23.45	21.97	23.37	1,706,134	+0.71(+3.13%)
Oct 11, 2005	23.00	23.03	22.27	22.66	1,283,471	-0.35(-1.52%)
Oct 10, 2005	24.22	24.22	23.00	23.01	1,402,372	-1.12(-4.64%)
Oct 07, 2005	24.13	24.42	23.90	24.13	462,194	-0.07(-0.29%)
Oct 06, 2005	24.68	25.00	23.87	24.20	581,996	-0.47(-1.91%)
Oct 05, 2005	25.13	25.37	24.27	24.67	552,510	-0.52(-2.06%)
Oct 04, 2005	25.60	25.85	25.19	25.19	793,579	-0.46(-1.79%)
Oct 03, 2005	25.36	25.87	25.36	25.65	664,870	+0.11(+0.43%)
Sep 30, 2005	25.10	25.74	25.02	25.54	544,568	+0.26(+1.03%)
Sep 29, 2005	24.70	25.28	24.33	25.28	603,029	+0.60(+2.43%)
Sep 28, 2005	24.98	24.98	24.30	24.68	626,092	-0.18(-0.72%)
Sep 27, 2005	25.34	25.41	24.50	24.86	776,195	-0.41(-1.62%)
Sep 26, 2005	24.74	25.45	24.65	25.27	892,049	+0.67(+2.72%)
Sep 23, 2005	24.60	24.78	23.85	24.60	402,702	+0.48(+1.99%)
Sep 22, 2005	24.12	24.68	23.44	24.12	717,621	-0.36(-1.47%)
Sep 21, 2005	24.51	24.62	24.02	24.48	632,756	-0.11(-0.45%)
Sep 20, 2005	24.65	24.76	24.25	24.59	539,479	+0.05(+0.20%)
Sep 19, 2005	24.53	24.65	24.43	24.54	282,288	-0.06(-0.24%)
Sep 16, 2005	24.34	24.60	24.10	24.60	929,115	+0.38(+1.57%)
Sep 15, 2005	24.94	24.97	23.91	24.22	1,146,008	-0.78(-3.12%)
Sep 14, 2005	25.03	25.24	25.00	25.00	559,400	-0.12(-0.48%)
Sep 13, 2005	24.99	25.29	24.96	25.12	516,827	+0.07(+0.28%)
Sep 12, 2005	25.00	25.19	24.94	25.05	551,379	-0.05(-0.20%)
Sep 09, 2005	25.05	25.25	24.91	25.10	703,056	+0.04(+0.16%)
Sep 08, 2005	24.71	25.06	24.61	25.06	603,271	+0.25(+1.01%)
Sep 07, 2005	24.77	24.89	24.63	24.81	475,127	-0.01(-0.04%)
Sep 06, 2005	24.72	25.00	24.54	24.82	885,379	+0.04(+0.16%)
Sep 02, 2005	24.21	25.00	24.20	24.78	960,973	+0.57(+2.35%)
Sep 01, 2005	24.08	24.36	23.95	24.21	515,194	+0.12(+0.50%)
Aug 31, 2005	23.50	24.25	23.25	24.09	630,613	+0.52(+2.21%)
Aug 30, 2005	23.20	23.61	23.00	23.57	468,516	+0.22(+0.94%)
Aug 29, 2005	22.88	23.44	22.85	23.35	431,995	+0.25(+1.08%)
Aug 26, 2005	23.26	23.28	22.89	23.10	339,852	-0.16(-0.69%)
Aug 25, 2005	23.15	23.46	23.10	23.26	351,864	+0.10(+0.43%)
Aug 24, 2005	23.20	23.75	22.98	23.16	619,361	-0.06(-0.26%)
Aug 23, 2005	23.24	23.41	23.05	23.22	425,013	-0.07(-0.30%)
Aug 22, 2005	23.03	23.46	22.85	23.29	499,514	+0.32(+1.39%)
Aug 19, 2005	22.86	23.11	22.59	22.97	462,832	+0.07(+0.31%)
Aug 18, 2005	23.37	23.38	22.65	22.90	847,856	-0.48(-2.05%)
Aug 17, 2005	22.51	23.64	22.51	23.38	1,261,771	+0.79(+3.50%)
Aug 16, 2005	22.44	22.80	22.18	22.59	555,619	+0.09(+0.40%)
Aug 15, 2005	22.04	22.62	22.02	22.50	419,628	+0.35(+1.58%)
Aug 12, 2005	22.31	22.41	22.08	22.15	561,255	-0.28(-1.25%)
Aug 11, 2005	21.92	22.46	21.92	22.43	420,935	+0.46(+2.09%)
Aug 10, 2005	22.04	22.29	21.79	21.97	575,733	+0.11(+0.50%)
Aug 09, 2005	21.81	22.10	21.57	21.86	456,764	+0.26(+1.20%)
Aug 08, 2005	21.83	21.92	21.52	21.60	581,495	-0.22(-1.01%)
Aug 05, 2005	21.75	22.00	21.66	21.82	576,291	+0.06(+0.28%)
Aug 04, 2005	21.73	21.86	21.67	21.76	658,572	-0.06(-0.27%)
Aug 03, 2005	21.62	21.88	21.39	21.82	689,936	+0.07(+0.32%)
Aug 02, 2005	21.65	22.31	21.65	21.75	779,809	+0.05(+0.23%)

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.