Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.930	6.940	6.450	6.479	281,110	-0.47(-6.78%)
Aug 29, 2002	6.520	6.950	6.450	6.950	295,358	+0.44(+6.76%)
Aug 28, 2002	6.801	6.811	6.450	6.510	223,936	-0.30(-4.41%)
Aug 27, 2002	7.030	7.080	6.800	6.810	256,070	-0.24(-3.40%)
Aug 26, 2002	7.010	7.050	6.570	7.050	260,653	+0.42(+6.33%)
Aug 23, 2002	6.650	7.050	6.510	6.630	327,700	-0.20(-2.93%)
Aug 22, 2002	6.190	6.980	6.190	6.830	443,067	+0.40(+6.22%)
Aug 21, 2002	6.310	6.450	6.200	6.430	371,038	+0.07(+1.10%)
Aug 20, 2002	6.710	6.710	6.040	6.360	277,650	-0.18(-2.70%)
Aug 16, 2002	6.350	6.840	6.350	6.537	347,525	+0.17(+2.73%)
Aug 15, 2002	6.300	6.540	6.270	6.363	293,433	-0.03(-0.42%)
Aug 14, 2002	6.160	6.470	6.000	6.390	384,000	+0.22(+3.57%)
Aug 13, 2002	6.370	6.530	6.150	6.170	452,000	+0.12(+1.93%)
Aug 12, 2002	5.680	6.100	5.540	6.053	273,230	+0.75(+14.21%)
Aug 07, 2002	5.300	5.550	5.180	5.300	258,800	+0.14(+2.71%)
Aug 06, 2002	5.020	5.410	4.710	5.160	556,800	+0.16(+3.20%)
Aug 05, 2002	5.300	5.310	4.660	5.000	804,991	-0.20(-3.85%)
Aug 02, 2002	5.360	5.460	5.050	5.200	261,897	-0.15(-2.80%)
Aug 01, 2002	5.640	5.790	5.350	5.350	238,384	-0.05(-0.93%)
Jul 31, 2002	5.750	6.020	5.400	5.400	453,700	-0.35(-6.09%)
Jul 30, 2002	5.640	5.980	5.510	5.750	380,361	-0.02(-0.35%)
Jul 29, 2002	5.330	6.100	5.330	5.770	493,200	+0.46(+8.66%)
Jul 26, 2002	5.310	5.760	5.188	5.310	443,935	+0.03(+0.55%)
Jul 25, 2002	6.000	6.010	5.220	5.281	221,545	-0.51(-8.79%)
Jul 24, 2002	5.500	5.830	5.470	5.790	190,800	+0.26(+4.70%)
Jul 23, 2002	5.570	5.882	5.420	5.530	537,207	-0.03(-0.54%)
Jul 22, 2002	5.920	6.000	5.460	5.560	454,800	-0.44(-7.33%)
Jul 19, 2002	6.050	6.070	5.670	6.000	597,500	+0.00(+0.00%)
Jul 17, 2002	6.180	6.500	5.900	6.000	920,200	+0.20(+3.45%)
Jul 12, 2002	6.000	6.000	5.690	5.800	549,400	-0.20(-3.33%)
Jul 11, 2002	6.100	6.101	5.550	6.000	356,400	-0.10(-1.64%)
Jul 10, 2002	6.880	7.100	5.850	6.100	994,200	-0.22(-3.48%)
Jul 09, 2002	6.140	6.320	6.140	6.320	694,800	+0.18(+2.93%)
Jul 08, 2002	6.950	6.950	6.140	6.140	762,500	-0.81(-11.65%)
Jul 05, 2002	6.500	6.960	6.480	6.950	361,800	+0.45(+6.92%)
Jul 04, 2002	6.000	6.550	5.850	6.500	918,500	+0.00(+0.00%)
Jul 03, 2002	6.000	6.550	5.850	6.500	918,500	+0.36(+5.86%)
Jul 02, 2002	6.040	6.360	5.700	6.140	1,033,000	+0.05(+0.82%)
Jul 01, 2002	6.950	7.060	5.780	6.090	1,261,200	-0.51(-7.73%)
Jun 28, 2002	7.000	7.500	6.110	6.600	2,102,000	-0.40(-5.71%)
Jun 27, 2002	7.590	8.070	7.000	7.000	1,648,800	-0.43(-5.79%)
Jun 26, 2002	7.340	7.640	6.950	7.430	1,112,200	-0.16(-2.11%)
Jun 25, 2002	7.970	8.190	7.330	7.590	1,279,400	-5.41(-41.62%)
Jun 20, 2002	13.87	14.29	12.81	13.00	790,600	-0.82(-5.93%)
Jun 19, 2002	14.47	14.48	13.63	13.82	623,000	-0.79(-5.41%)
Jun 18, 2002	15.19	15.60	14.24	14.61	649,400	-0.39(-2.60%)
Jun 17, 2002	14.42	15.00	14.27	15.00	219,100	+0.59(+4.09%)
Jun 14, 2002	13.96	14.41	12.81	14.41	537,800	+1.14(+8.59%)
Jun 12, 2002	13.41	13.70	12.80	13.27	1,024,600	-0.44(-3.21%)
Jun 11, 2002	14.44	14.80	13.58	13.71	577,600	-0.81(-5.58%)
Jun 10, 2002	14.74	15.11	14.45	14.52	287,500	-0.11(-0.75%)
Jun 07, 2002	14.13	15.10	14.06	14.63	715,100	-0.30(-2.01%)
Jun 06, 2002	15.26	15.26	14.21	14.93	515,900	-0.15(-0.99%)

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.