Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.25	21.27	21.01	21.14	105,875,520	-0.03(-0.14%)
Oct 28, 2004	21.24	21.57	21.08	21.17	83,445,320	-0.11(-0.50%)
Oct 27, 2004	21.05	21.42	20.84	21.27	95,795,464	+0.19(+0.90%)
Oct 26, 2004	20.94	21.08	20.88	21.08	101,848,128	+0.20(+0.98%)
Oct 25, 2004	20.91	20.99	20.82	20.88	81,420,568	-0.08(-0.40%)
Oct 22, 2004	21.39	21.42	20.84	20.96	134,858,864	-0.62(-2.87%)
Oct 21, 2004	21.77	21.83	21.51	21.58	125,696,088	-0.11(-0.49%)
Oct 20, 2004	21.33	21.73	21.25	21.69	91,409,456	+0.39(+1.85%)
Oct 19, 2004	21.56	21.61	21.29	21.30	75,461,856	-0.17(-0.81%)
Oct 18, 2004	21.21	21.50	21.14	21.47	66,627,920	+0.32(+1.50%)
Oct 15, 2004	21.14	21.34	21.02	21.15	65,936,908	+0.14(+0.68%)
Oct 14, 2004	21.19	21.28	21.01	21.01	54,980,436	-0.17(-0.82%)
Oct 13, 2004	21.30	21.36	21.11	21.18	65,503,136	+0.00(+0.00%)
Oct 12, 2004	21.03	21.28	21.02	21.18	74,649,888	-0.02(-0.11%)
Oct 11, 2004	21.31	21.33	21.11	21.20	59,138,572	+0.05(+0.25%)
Oct 08, 2004	21.24	21.41	21.14	21.15	65,577,108	-0.14(-0.64%)
Oct 07, 2004	21.57	21.61	21.28	21.29	50,815,820	-0.27(-1.26%)
Oct 06, 2004	21.45	21.58	21.33	21.56	75,426,256	+0.11(+0.53%)
Oct 05, 2004	21.27	21.50	21.24	21.45	76,773,488	+0.20(+0.92%)
Oct 04, 2004	21.49	21.51	21.21	21.25	82,064,608	-0.10(-0.46%)

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.