Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.50	21.77	21.41	21.53	78,803,264	+0.01(+0.04%)
Jul 29, 2004	21.75	21.76	21.35	21.52	79,591,256	-0.08(-0.35%)
Jul 28, 2004	21.42	21.76	21.37	21.60	82,992,536	+0.11(+0.49%)
Jul 27, 2004	21.69	21.73	21.26	21.49	96,555,304	-0.17(-0.77%)
Jul 26, 2004	21.43	21.70	21.31	21.66	95,786,760	+0.48(+2.25%)
Jul 23, 2004	21.45	21.46	21.18	21.18	128,848,248	-0.73(-3.35%)
Jul 22, 2004	21.97	22.14	21.79	21.92	164,930,576	+0.11(+0.49%)
Jul 21, 2004	22.59	22.59	21.77	21.81	266,658,320	+0.41(+1.91%)
Jul 20, 2004	21.16	21.52	21.05	21.40	117,783,248	+0.28(+1.32%)
Jul 19, 2004	20.87	21.36	20.86	21.12	79,863,984	+0.36(+1.71%)
Jul 16, 2004	21.30	21.31	20.59	20.77	87,872,016	-0.29(-1.40%)
Jul 15, 2004	21.20	21.31	21.01	21.06	61,874,688	-0.20(-0.92%)
Jul 14, 2004	20.71	21.43	20.66	21.26	115,991,040	+0.40(+1.92%)
Jul 13, 2004	21.09	21.12	20.86	20.86	57,262,372	-0.22(-1.04%)
Jul 12, 2004	20.91	21.16	20.85	21.08	60,548,264	+0.02(+0.11%)
Jul 09, 2004	20.99	21.16	20.89	21.05	66,492,292	+0.17(+0.80%)
Jul 08, 2004	21.07	21.27	20.82	20.89	78,237,176	-0.35(-1.64%)
Jul 07, 2004	20.91	21.40	20.82	21.24	87,672,736	+0.06(+0.29%)
Jul 06, 2004	21.40	21.41	21.11	21.18	91,514,384	-0.42(-1.92%)
Jul 02, 2004	21.63	21.67	21.46	21.59	48,550,108	-0.05(-0.21%)
Jul 01, 2004	21.69	21.79	21.36	21.64	103,797,440	+0.05(+0.25%)
Jun 30, 2004	21.59	21.76	21.45	21.58	110,549,976	+0.05(+0.21%)
Jun 29, 2004	21.30	21.60	21.30	21.54	73,270,504	+0.17(+0.78%)
Jun 28, 2004	21.61	21.73	21.29	21.37	101,921,992	-0.22(-1.01%)
Jun 25, 2004	21.52	21.64	21.35	21.59	94,131,240	+0.14(+0.63%)
Jun 24, 2004	21.52	21.65	21.43	21.45	86,677,784	+0.07(+0.32%)
Jun 23, 2004	21.31	21.45	21.16	21.39	77,487,296	+0.01(+0.04%)
Jun 22, 2004	21.27	21.42	21.02	21.38	130,911,584	-0.05(-0.21%)
Jun 21, 2004	21.33	21.66	21.25	21.42	154,663,488	+0.00(+0.00%)
Jun 18, 2004	20.99	21.54	20.93	21.42	177,604,656	+0.44(+2.09%)
Jun 17, 2004	20.64	21.10	20.62	20.99	139,506,752	+0.34(+1.65%)
Jun 16, 2004	20.66	20.78	20.52	20.65	89,228,088	-0.07(-0.33%)
Jun 15, 2004	20.40	20.86	20.38	20.71	151,092,976	+0.39(+1.90%)
Jun 14, 2004	20.06	20.33	20.05	20.33	89,157,160	+0.10(+0.49%)
Jun 10, 2004	19.94	20.25	19.94	20.23	63,660,412	+0.23(+1.13%)
Jun 09, 2004	19.95	20.14	19.95	20.00	66,672,520	-0.10(-0.49%)
Jun 08, 2004	19.86	20.14	19.83	20.10	77,340,808	+0.13(+0.64%)
Jun 07, 2004	19.66	19.97	19.63	19.97	86,300,392	+0.36(+1.85%)
Jun 04, 2004	19.67	19.83	19.60	19.61	64,594,756	+0.05(+0.23%)
Jun 03, 2004	19.69	19.75	19.54	19.57	60,780,892	-0.18(-0.92%)
Jun 02, 2004	19.74	19.86	19.66	19.75	71,481,864	+0.02(+0.08%)
Jun 01, 2004	19.75	19.85	19.55	19.73	64,004,852	-0.09(-0.46%)
May 28, 2004	19.75	19.91	19.66	19.82	49,480,220	+0.03(+0.15%)
May 27, 2004	19.77	19.79	19.59	19.79	64,934,300	+0.04(+0.19%)
May 26, 2004	19.64	19.76	19.54	19.75	66,568,512	+0.03(+0.15%)
May 25, 2004	19.43	19.79	19.35	19.72	88,148,176	+0.26(+1.32%)
May 24, 2004	19.69	19.78	19.45	19.47	74,433,368	-0.10(-0.50%)
May 21, 2004	19.63	19.80	19.48	19.57	76,496,048	+0.12(+0.62%)
May 20, 2004	19.46	19.55	19.34	19.44	68,927,864	+0.08(+0.43%)
May 19, 2004	19.67	19.85	19.36	19.36	79,464,760	-0.16(-0.81%)
May 18, 2004	19.42	19.63	19.38	19.52	76,958,264	+0.22(+1.14%)
May 17, 2004	19.25	19.49	19.21	19.30	72,976,608	-0.24(-1.24%)
May 14, 2004	19.65	19.78	19.38	19.54	57,925,584	-0.18(-0.92%)
May 13, 2004	19.51	19.79	19.49	19.72	84,504,616	+0.12(+0.62%)
May 12, 2004	19.55	19.65	19.22	19.60	84,880,544	+0.00(+0.00%)
May 11, 2004	19.72	19.73	19.49	19.60	76,638,832	+0.01(+0.04%)
May 10, 2004	19.37	19.69	19.36	19.60	85,510,152	+0.11(+0.58%)
May 07, 2004	19.67	19.94	19.46	19.48	90,364,880	-0.26(-1.30%)
May 06, 2004	19.77	19.91	19.67	19.74	82,959,584	-0.14(-0.68%)
May 05, 2004	19.89	20.10	19.84	19.88	68,599,432	-0.02(-0.11%)
May 04, 2004	19.91	20.06	19.66	19.90	73,435,512	-0.02(-0.08%)

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.