Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.44	14.94	14.05	14.53	441,400	+0.03(+0.21%)
May 28, 2002	14.34	14.58	13.96	14.50	505,600	+0.17(+1.19%)
May 27, 2002	14.35	14.53	14.20	14.33	282,100	+0.00(+0.00%)
May 24, 2002	14.35	14.53	14.20	14.33	276,100	-0.27(-1.85%)
May 23, 2002	14.77	15.10	14.07	14.60	476,600	-0.12(-0.82%)
May 22, 2002	14.69	14.95	14.25	14.72	292,400	-0.04(-0.27%)
May 21, 2002	15.30	15.59	14.44	14.76	645,100	-0.24(-1.60%)
May 20, 2002	14.96	15.30	14.79	15.00	427,900	+0.00(+0.00%)
May 17, 2002	15.23	15.49	14.81	15.00	591,100	+0.10(+0.67%)
May 16, 2002	15.15	15.43	14.75	14.90	346,000	-0.32(-2.10%)
May 15, 2002	15.64	16.04	14.91	15.22	744,000	-0.43(-2.75%)
May 14, 2002	15.20	15.89	14.94	15.65	627,800	+1.25(+8.68%)
May 13, 2002	13.65	14.50	13.56	14.40	209,000	+0.94(+6.98%)
May 10, 2002	13.85	14.15	13.20	13.46	349,500	-0.45(-3.24%)
May 09, 2002	14.65	14.70	13.75	13.91	864,400	-0.74(-5.05%)
May 08, 2002	12.88	14.65	12.78	14.65	737,400	+2.50(+20.58%)
May 07, 2002	12.60	12.75	12.06	12.15	496,800	-0.35(-2.80%)
May 06, 2002	13.07	13.14	12.35	12.50	552,300	-0.56(-4.29%)
May 03, 2002	13.00	13.07	12.39	13.06	898,600	+0.05(+0.38%)
May 02, 2002	13.10	13.30	12.84	13.01	599,700	-0.18(-1.36%)

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.