Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.97	18.13	17.50	17.66	569,271	-0.36(-2.00%)
May 30, 2012	18.36	18.36	17.94	18.02	376,811	-0.47(-2.54%)
May 29, 2012	18.38	18.91	18.36	18.49	410,810	+0.14(+0.76%)
May 25, 2012	18.20	18.59	18.18	18.35	352,255	+0.16(+0.88%)
May 24, 2012	18.50	18.55	17.93	18.19	518,285	-0.24(-1.30%)
May 23, 2012	18.38	18.47	18.05	18.43	637,579	+0.03(+0.16%)
May 22, 2012	18.71	18.72	18.30	18.40	537,319	-0.32(-1.71%)
May 21, 2012	18.49	18.89	18.21	18.72	437,653	+0.29(+1.57%)
May 18, 2012	18.86	19.16	18.34	18.43	609,645	-0.49(-2.59%)
May 17, 2012	19.49	19.61	18.90	18.92	430,076	-0.61(-3.12%)
May 16, 2012	20.13	20.18	19.46	19.53	576,019	-0.56(-2.79%)
May 15, 2012	20.14	20.49	19.96	20.09	717,278	-0.11(-0.54%)
May 14, 2012	20.24	20.36	20.14	20.20	441,138	-0.32(-1.56%)
May 11, 2012	20.33	20.89	20.24	20.52	503,965	+0.06(+0.29%)
May 10, 2012	20.81	20.84	20.30	20.46	443,599	-0.19(-0.92%)
May 09, 2012	20.53	20.93	20.33	20.65	662,342	-0.21(-1.01%)
May 08, 2012	20.53	20.91	20.39	20.86	757,490	+0.03(+0.14%)
May 07, 2012	20.49	20.96	20.47	20.83	425,986	+0.22(+1.07%)
May 04, 2012	20.80	20.80	20.43	20.61	599,902	-0.34(-1.62%)
May 03, 2012	21.81	21.90	20.76	20.95	603,533	-0.93(-4.25%)
May 02, 2012	21.43	22.00	21.30	21.88	493,959	+0.20(+0.92%)

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.