Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.72	22.07	21.55	21.55	98,777,576	-0.09(-0.42%)
Apr 29, 2008	21.76	21.84	21.50	21.64	111,701,352	-0.26(-1.21%)
Apr 28, 2008	22.52	22.55	21.78	21.91	128,940,696	-0.63(-2.82%)
Apr 25, 2008	22.71	22.97	22.37	22.54	192,064,784	-1.49(-6.19%)
Apr 24, 2008	23.90	24.26	23.55	24.03	153,529,648	+0.26(+1.11%)
Apr 23, 2008	23.01	23.77	22.90	23.77	130,010,368	+0.91(+3.97%)
Apr 22, 2008	23.16	23.20	22.65	22.86	89,134,952	-0.13(-0.56%)
Apr 21, 2008	22.82	23.12	22.76	22.99	71,947,400	+0.32(+1.40%)
Apr 18, 2008	22.68	22.75	22.38	22.67	97,420,104	+0.59(+2.67%)
Apr 17, 2008	22.01	22.17	21.84	22.08	64,503,884	+0.20(+0.93%)
Apr 16, 2008	21.59	21.95	21.45	21.88	71,549,168	+0.53(+2.48%)
Apr 15, 2008	21.25	21.52	21.18	21.35	45,037,440	+0.14(+0.68%)
Apr 14, 2008	21.34	21.39	21.11	21.21	57,363,004	-0.17(-0.78%)
Apr 11, 2008	21.36	21.92	21.32	21.37	71,943,528	-0.63(-2.85%)
Apr 10, 2008	21.79	22.22	21.76	22.00	86,795,944	+0.17(+0.76%)
Apr 09, 2008	21.70	21.95	21.57	21.83	60,663,240	+0.11(+0.49%)
Apr 08, 2008	21.87	21.92	21.57	21.73	59,193,496	-0.31(-1.41%)
Apr 07, 2008	22.33	22.36	21.94	22.04	58,795,044	+0.00(+0.00%)
Apr 04, 2008	22.01	22.11	21.72	22.04	58,006,228	+0.12(+0.55%)
Apr 03, 2008	21.92	22.16	21.76	21.92	51,555,492	-0.12(-0.55%)
Apr 02, 2008	22.34	22.35	21.92	22.04	65,500,064	-0.26(-1.15%)
Apr 01, 2008	21.79	22.32	21.64	22.29	87,042,592	+0.85(+3.95%)
Mar 31, 2008	21.07	21.61	21.04	21.45	61,879,936	+0.36(+1.68%)
Mar 28, 2008	21.33	21.48	21.03	21.09	65,161,992	-0.11(-0.50%)
Mar 27, 2008	21.52	21.53	21.16	21.20	63,105,948	-0.39(-1.79%)
Mar 26, 2008	21.94	21.97	21.45	21.58	60,677,924	-0.44(-1.99%)
Mar 25, 2008	22.17	22.20	21.87	22.02	65,041,832	-0.02(-0.10%)
Mar 24, 2008	22.17	22.22	21.96	22.04	63,905,836	-0.01(-0.03%)
Mar 21, 2008	21.72	22.08	21.61	22.05	79,627,544	+0.00(+0.00%)
Mar 20, 2008	21.72	22.08	21.61	22.05	79,622,840	+0.42(+1.96%)
Mar 19, 2008	22.20	22.36	21.63	21.63	81,309,968	-0.60(-2.72%)
Mar 18, 2008	21.67	22.28	21.67	22.23	110,261,984	+0.85(+3.96%)
Mar 17, 2008	20.63	21.71	20.62	21.39	111,801,848	+0.26(+1.22%)
Mar 14, 2008	21.70	21.92	20.89	21.13	139,201,872	-0.50(-2.31%)
Mar 13, 2008	21.57	21.91	21.28	21.63	111,885,256	-0.01(-0.03%)
Mar 12, 2008	22.24	22.29	21.57	21.64	100,557,136	-0.49(-2.22%)
Mar 11, 2008	21.46	22.17	21.45	22.13	130,668,288	+0.93(+4.38%)
Mar 10, 2008	21.03	21.36	20.97	21.20	95,979,072	+0.14(+0.65%)
Mar 07, 2008	20.66	21.21	20.65	21.06	102,680,952	+0.23(+1.09%)
Mar 06, 2008	21.21	21.29	20.78	20.84	120,585,680	-0.42(-1.96%)
Mar 05, 2008	20.97	21.47	20.93	21.25	140,888,240	+0.40(+1.92%)
Mar 04, 2008	20.42	20.88	20.37	20.85	114,995,640	+0.45(+2.22%)
Mar 03, 2008	20.59	20.70	20.31	20.40	101,217,464	-0.16(-0.77%)
Feb 29, 2008	20.93	21.03	20.42	20.56	155,341,552	-0.55(-2.61%)
Feb 28, 2008	21.18	21.36	21.01	21.11	109,827,920	-0.25(-1.17%)
Feb 27, 2008	21.30	21.67	21.24	21.36	99,501,368	-0.09(-0.42%)
Feb 26, 2008	20.96	21.81	20.91	21.45	144,115,440	+0.41(+1.94%)
Feb 25, 2008	20.90	21.34	20.77	21.04	145,471,792	+0.12(+0.58%)
Feb 22, 2008	21.34	21.45	20.56	20.92	166,339,632	-0.32(-1.49%)
Feb 21, 2008	21.63	21.89	21.13	21.24	130,706,744	-0.09(-0.43%)
Feb 20, 2008	21.27	21.36	21.10	21.33	122,837,840	+0.04(+0.18%)
Feb 19, 2008	21.76	21.79	21.21	21.29	90,297,776	-0.19(-0.88%)
Feb 18, 2008	21.39	21.64	21.35	21.48	90,200,728	+0.00(+0.00%)
Feb 15, 2008	21.39	21.64	21.35	21.48	90,172,448	-0.06(-0.28%)
Feb 14, 2008	21.83	21.95	21.51	21.54	90,234,832	-0.35(-1.59%)
Feb 13, 2008	21.63	21.95	21.56	21.89	117,755,104	+0.47(+2.19%)
Feb 12, 2008	21.48	21.63	21.24	21.42	111,605,296	+0.10(+0.46%)
Feb 11, 2008	21.55	21.62	21.09	21.32	207,479,168	-0.26(-1.23%)
Feb 08, 2008	21.38	21.98	21.34	21.58	165,215,008	+0.33(+1.56%)
Feb 07, 2008	21.42	21.75	21.08	21.25	218,289,600	-0.30(-1.40%)
Feb 06, 2008	22.13	22.18	21.38	21.55	182,635,440	-0.42(-1.89%)
Feb 05, 2008	22.60	22.63	21.83	21.97	181,971,696	-0.85(-3.71%)
Feb 04, 2008	23.04	23.22	22.75	22.82	158,762,768	-0.20(-0.85%)

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.