Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.66	15.99	15.36	15.79	1,031,155	+0.18(+1.15%)
Sep 29, 2009	16.12	16.42	15.60	15.61	793,974	-0.46(-2.86%)
Sep 28, 2009	15.51	16.15	15.45	16.07	798,687	+0.66(+4.28%)
Sep 25, 2009	15.74	15.82	15.35	15.41	564,641	-0.41(-2.59%)
Sep 24, 2009	16.08	16.13	15.68	15.82	1,429,535	-0.24(-1.49%)
Sep 23, 2009	15.60	16.11	15.60	16.06	1,030,742	+0.47(+3.01%)
Sep 22, 2009	15.34	15.75	15.29	15.59	620,081	+0.33(+2.16%)
Sep 21, 2009	15.48	15.55	15.14	15.26	737,627	-0.26(-1.68%)
Sep 18, 2009	15.80	16.06	15.52	15.52	1,921,821	-0.20(-1.27%)
Sep 17, 2009	15.57	15.79	15.43	15.72	957,349	+0.16(+1.03%)
Sep 16, 2009	15.48	15.67	15.25	15.56	571,773	+0.16(+1.04%)
Sep 15, 2009	15.11	15.42	15.11	15.40	754,239	+0.24(+1.58%)
Sep 14, 2009	14.87	15.22	14.77	15.16	772,237	+0.25(+1.68%)
Sep 11, 2009	15.02	15.10	14.83	14.91	630,591	-0.13(-0.86%)
Sep 10, 2009	14.75	15.05	14.44	15.04	1,152,139	+0.23(+1.55%)
Sep 09, 2009	14.80	15.17	14.74	14.81	1,114,378	-0.03(-0.20%)
Sep 08, 2009	14.44	14.87	14.34	14.84	917,395	+0.53(+3.70%)
Sep 04, 2009	13.65	14.32	13.59	14.31	1,071,395	+0.67(+4.91%)
Sep 03, 2009	13.46	13.65	13.18	13.64	547,082	+0.19(+1.41%)
Sep 02, 2009	13.59	13.73	13.31	13.45	707,974	-0.21(-1.54%)
Sep 01, 2009	13.98	14.33	13.56	13.66	825,810	-0.45(-3.19%)
Aug 31, 2009	14.37	14.49	13.95	14.11	875,089	-0.41(-2.82%)
Aug 28, 2009	14.41	14.95	14.22	14.52	568,159	+0.16(+1.11%)
Aug 27, 2009	14.25	14.39	14.00	14.36	878,354	-0.01(-0.07%)
Aug 26, 2009	13.95	14.41	13.95	14.37	832,770	+0.34(+2.42%)
Aug 25, 2009	14.18	14.34	13.98	14.03	1,151,454	-0.10(-0.71%)
Aug 24, 2009	14.48	14.50	13.85	14.13	1,899,887	+0.64(+4.74%)
Aug 21, 2009	13.24	13.52	13.14	13.49	1,337,451	+0.43(+3.29%)
Aug 20, 2009	13.00	13.22	12.92	13.06	1,210,258	+0.02(+0.15%)
Aug 19, 2009	12.92	13.06	12.77	13.04	1,111,583	+0.03(+0.23%)
Aug 18, 2009	13.17	13.30	12.87	13.01	2,042,562	-0.14(-1.06%)
Aug 17, 2009	13.40	13.42	13.06	13.15	907,979	-0.45(-3.31%)
Aug 14, 2009	13.95	13.98	13.49	13.60	1,029,623	-0.32(-2.30%)
Aug 13, 2009	13.94	14.10	13.82	13.92	1,079,415	+0.00(+0.00%)
Aug 12, 2009	13.97	14.21	13.89	13.92	1,353,446	-0.08(-0.57%)
Aug 11, 2009	14.14	14.40	14.00	14.00	483,122	-0.24(-1.69%)
Aug 10, 2009	14.14	14.37	14.09	14.24	468,278	-0.03(-0.21%)
Aug 07, 2009	14.25	14.56	14.06	14.27	700,559	+0.21(+1.49%)
Aug 06, 2009	14.52	14.68	14.04	14.06	653,072	-0.37(-2.56%)
Aug 05, 2009	14.26	14.61	14.19	14.43	1,140,059	+0.20(+1.41%)
Aug 04, 2009	13.75	14.28	13.71	14.23	924,558	+0.43(+3.12%)
Aug 03, 2009	13.70	13.88	13.50	13.80	744,522	+0.17(+1.25%)
Jul 31, 2009	13.78	13.97	13.63	13.63	832,030	-0.15(-1.09%)
Jul 30, 2009	13.88	13.95	13.65	13.78	1,017,370	+0.11(+0.80%)
Jul 29, 2009	13.80	13.82	13.51	13.67	727,884	-0.18(-1.30%)
Jul 28, 2009	13.96	14.22	13.55	13.85	762,298	-0.12(-0.86%)
Jul 27, 2009	13.87	13.99	13.46	13.97	720,243	+0.09(+0.65%)
Jul 24, 2009	14.20	14.24	13.66	13.88	1,095,029	-0.37(-2.60%)
Jul 23, 2009	14.00	14.26	13.51	14.25	1,481,058	-0.42(-2.86%)
Jul 22, 2009	14.55	15.03	14.53	14.67	1,287,895	+0.11(+0.76%)
Jul 21, 2009	15.22	15.22	14.48	14.56	917,636	-0.64(-4.24%)
Jul 20, 2009	14.98	15.28	14.76	15.21	582,204	+0.29(+1.91%)
Jul 17, 2009	14.91	14.97	14.57	14.92	491,198	+0.05(+0.34%)
Jul 16, 2009	14.66	14.99	14.58	14.87	517,001	+0.10(+0.68%)
Jul 15, 2009	14.61	14.97	14.44	14.77	705,051	+0.36(+2.50%)
Jul 14, 2009	14.20	14.60	14.10	14.41	708,800	+0.16(+1.12%)
Jul 13, 2009	13.93	14.27	13.76	14.25	512,411	+0.45(+3.26%)
Jul 10, 2009	13.54	13.95	13.32	13.80	416,800	+0.24(+1.77%)
Jul 09, 2009	13.31	13.83	13.23	13.56	499,017	+0.30(+2.26%)
Jul 08, 2009	13.72	13.72	13.09	13.26	510,776	-0.37(-2.71%)
Jul 07, 2009	13.78	14.21	13.60	13.63	731,735	-0.19(-1.37%)
Jul 06, 2009	13.81	14.01	13.61	13.82	610,585	+0.01(+0.07%)
Jul 02, 2009	14.15	14.26	13.81	13.81	1,052,420	-0.53(-3.70%)

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.