Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.48	22.07	19.61	21.35	2,948,391	-1.68(-7.29%)
Jul 28, 2005	22.35	23.12	22.35	23.03	863,477	+0.63(+2.81%)
Jul 27, 2005	22.44	22.77	22.00	22.40	462,668	-0.14(-0.62%)
Jul 26, 2005	21.78	22.98	21.78	22.54	902,626	+0.39(+1.76%)
Jul 25, 2005	22.54	22.68	22.13	22.15	363,824	-0.32(-1.42%)
Jul 22, 2005	22.17	22.63	21.95	22.47	407,752	+0.30(+1.35%)
Jul 21, 2005	22.91	22.91	22.11	22.17	538,255	-0.56(-2.46%)
Jul 20, 2005	22.30	22.91	21.83	22.73	601,795	+0.22(+0.98%)
Jul 19, 2005	22.02	22.54	21.84	22.51	765,809	+0.54(+2.46%)
Jul 18, 2005	22.49	22.49	21.76	21.97	591,132	-0.42(-1.88%)
Jul 15, 2005	22.18	22.58	21.96	22.39	538,981	+0.07(+0.31%)
Jul 14, 2005	22.45	22.59	22.20	22.32	857,594	+0.18(+0.81%)
Jul 13, 2005	22.35	22.41	21.75	22.14	1,286,308	+0.04(+0.18%)
Jul 12, 2005	22.04	22.22	21.60	22.10	732,586	+0.17(+0.78%)
Jul 11, 2005	20.98	22.06	20.87	21.93	2,889,538	+1.22(+5.89%)
Jul 08, 2005	20.03	20.92	19.80	20.71	1,365,421	+0.78(+3.91%)
Jul 07, 2005	19.49	19.99	19.49	19.93	665,754	+0.24(+1.22%)
Jul 06, 2005	19.42	20.06	19.26	19.69	645,153	+0.30(+1.55%)
Jul 05, 2005	18.99	19.57	18.93	19.39	741,700	+0.43(+2.27%)
Jul 01, 2005	18.96	19.12	18.71	18.96	411,200	+0.16(+0.85%)
Jun 30, 2005	19.04	19.29	18.74	18.80	520,965	-0.09(-0.48%)
Jun 29, 2005	18.95	19.13	18.78	18.89	755,174	-0.05(-0.26%)
Jun 28, 2005	18.89	19.28	18.84	18.94	1,172,961	+0.04(+0.21%)
Jun 27, 2005	19.17	19.36	18.52	18.90	962,340	-0.28(-1.46%)
Jun 24, 2005	19.49	19.61	19.02	19.18	1,162,825	-0.41(-2.09%)
Jun 23, 2005	19.97	20.60	19.59	19.59	973,321	-0.40(-2.00%)
Jun 22, 2005	20.25	20.34	19.72	19.99	909,986	-0.21(-1.04%)
Jun 21, 2005	20.28	20.54	20.06	20.20	401,586	-0.15(-0.74%)
Jun 20, 2005	20.68	20.68	20.02	20.35	1,443,121	-0.27(-1.31%)
Jun 17, 2005	20.20	20.64	20.05	20.62	1,550,928	+0.54(+2.69%)
Jun 16, 2005	20.14	20.14	19.92	20.08	597,563	-0.02(-0.10%)
Jun 15, 2005	20.21	20.21	19.51	20.10	972,246	-0.06(-0.30%)
Jun 14, 2005	19.95	20.25	19.67	20.16	527,742	+0.16(+0.80%)
Jun 13, 2005	19.74	20.45	19.71	20.00	458,916	+0.12(+0.60%)
Jun 10, 2005	20.26	20.33	19.77	19.88	316,892	-0.38(-1.88%)
Jun 09, 2005	20.06	20.29	19.75	20.26	689,124	+0.09(+0.45%)
Jun 08, 2005	20.42	20.70	20.06	20.17	420,066	-0.02(-0.10%)
Jun 07, 2005	20.80	20.96	20.13	20.19	645,774	-0.46(-2.23%)
Jun 06, 2005	20.53	20.76	20.21	20.65	546,568	+0.16(+0.78%)
Jun 03, 2005	20.75	20.95	20.36	20.49	761,274	-0.33(-1.59%)
Jun 02, 2005	20.95	21.00	20.37	20.82	1,032,729	-0.03(-0.14%)
Jun 01, 2005	20.70	21.15	20.61	20.85	1,211,709	+0.22(+1.07%)
May 31, 2005	20.17	20.70	19.98	20.63	1,160,592	+0.56(+2.79%)
May 27, 2005	20.15	20.29	19.86	20.07	590,099	-0.12(-0.59%)
May 26, 2005	19.75	20.47	19.63	20.19	1,259,054	+0.56(+2.85%)
May 25, 2005	19.69	19.80	19.52	19.63	699,121	-0.08(-0.41%)
May 24, 2005	19.39	19.95	19.25	19.71	1,985,500	-0.43(-2.14%)
May 23, 2005	20.10	20.39	19.89	20.14	734,925	+0.12(+0.60%)
May 20, 2005	19.94	20.04	19.45	20.02	924,827	+0.18(+0.91%)
May 19, 2005	19.78	20.45	19.61	19.84	2,178,184	+0.32(+1.64%)
May 18, 2005	18.49	19.98	18.23	19.52	2,289,600	+1.12(+6.09%)
May 17, 2005	18.50	18.69	18.18	18.40	692,936	-0.12(-0.65%)
May 16, 2005	18.30	18.52	18.13	18.52	856,837	+0.22(+1.20%)
May 13, 2005	17.79	18.80	17.68	18.30	1,847,875	+0.51(+2.87%)
May 12, 2005	17.87	17.93	17.47	17.79	734,696	+0.03(+0.17%)
May 11, 2005	17.94	17.96	17.31	17.76	675,744	-0.09(-0.50%)
May 10, 2005	17.97	18.18	17.79	17.85	611,291	-0.18(-1.00%)
May 09, 2005	18.22	18.25	17.87	18.03	536,539	-0.14(-0.77%)
May 06, 2005	18.24	18.31	17.97	18.17	874,575	+0.05(+0.28%)
May 05, 2005	18.13	18.38	17.99	18.12	1,258,990	-0.01(-0.06%)
May 04, 2005	17.44	18.19	17.40	18.13	1,529,652	+0.65(+3.72%)
May 03, 2005	17.74	17.90	17.19	17.48	797,972	-0.14(-0.79%)

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.