Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.05	12.28	11.91	12.24	580,800	+0.19(+1.58%)
May 27, 2004	11.79	12.50	11.70	12.05	822,100	+0.29(+2.47%)
May 26, 2004	11.37	11.80	11.18	11.76	603,700	+0.49(+4.35%)
May 25, 2004	10.96	11.30	10.85	11.27	447,000	+0.27(+2.45%)
May 24, 2004	11.53	11.55	10.90	11.00	356,800	-0.36(-3.17%)
May 21, 2004	11.17	11.49	11.10	11.36	303,200	+0.42(+3.84%)
May 20, 2004	11.13	11.36	10.74	10.94	386,900	-0.25(-2.23%)
May 19, 2004	11.46	11.83	11.12	11.19	312,000	+0.05(+0.45%)
May 18, 2004	11.11	11.27	10.85	11.14	273,100	+0.34(+3.15%)
May 17, 2004	10.83	11.17	10.68	10.80	369,600	-0.16(-1.46%)
May 14, 2004	11.51	11.51	10.92	10.96	255,400	-0.44(-3.86%)
May 13, 2004	11.40	11.78	11.26	11.40	256,200	-0.02(-0.18%)
May 12, 2004	11.53	11.80	11.00	11.42	597,400	-0.18(-1.55%)
May 11, 2004	11.43	11.84	11.40	11.60	753,400	+0.23(+2.02%)
May 10, 2004	11.16	11.49	11.00	11.37	509,200	-0.05(-0.44%)
May 07, 2004	11.25	11.77	11.25	11.42	559,400	+0.07(+0.62%)
May 06, 2004	11.22	11.59	11.00	11.35	712,900	-0.05(-0.44%)
May 05, 2004	11.07	11.50	11.00	11.40	513,900	+0.33(+2.98%)
May 04, 2004	10.64	11.30	10.64	11.07	564,400	+0.25(+2.31%)

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.