Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.49	13.64	13.13	13.46	573,460	-0.04(-0.30%)
May 28, 2009	13.52	13.67	13.27	13.50	790,402	+0.11(+0.82%)
May 27, 2009	13.41	13.90	13.35	13.39	467,625	-0.14(-1.03%)
May 26, 2009	12.90	13.57	12.90	13.53	528,701	+0.58(+4.48%)
May 22, 2009	13.13	13.32	12.85	12.95	310,103	-0.15(-1.15%)
May 21, 2009	13.27	13.27	12.79	13.10	499,049	-0.21(-1.58%)
May 20, 2009	13.04	13.75	13.04	13.31	1,011,580	+0.32(+2.46%)
May 19, 2009	12.84	13.25	12.64	12.99	504,858	+0.16(+1.25%)
May 18, 2009	12.44	12.87	12.44	12.83	490,736	+0.48(+3.89%)
May 15, 2009	12.40	12.76	12.27	12.35	662,426	-0.11(-0.88%)
May 14, 2009	12.12	12.59	12.03	12.46	821,578	+0.36(+2.98%)
May 13, 2009	12.78	12.86	12.01	12.10	1,358,483	-0.74(-5.76%)
May 12, 2009	13.38	13.56	12.68	12.84	565,570	-0.43(-3.24%)
May 11, 2009	13.36	13.77	13.24	13.27	823,512	-0.21(-1.56%)
May 08, 2009	13.83	14.03	13.22	13.48	756,546	-0.26(-1.89%)
May 07, 2009	14.66	14.84	13.47	13.74	659,176	-0.86(-5.89%)
May 06, 2009	14.51	14.71	14.15	14.60	811,968	+0.11(+0.76%)
May 05, 2009	14.62	14.73	14.26	14.49	596,198	-0.22(-1.49%)
May 04, 2009	14.65	14.74	14.11	14.71	771,713	+0.65(+4.62%)

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.