Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.41	17.54	17.00	17.12	968,384	-0.16(-0.91%)
Sep 29, 2010	17.40	17.65	17.13	17.28	842,750	-0.23(-1.31%)
Sep 28, 2010	17.22	17.60	16.99	17.51	825,124	+0.37(+2.16%)
Sep 27, 2010	17.39	17.45	17.06	17.14	1,042,346	-0.21(-1.21%)
Sep 24, 2010	16.78	17.35	16.65	17.35	785,768	+0.75(+4.52%)
Sep 23, 2010	16.32	16.77	16.13	16.60	1,002,157	+0.22(+1.34%)
Sep 22, 2010	16.40	16.64	16.20	16.38	915,902	-0.06(-0.36%)
Sep 21, 2010	16.22	16.63	16.04	16.44	810,546	+0.23(+1.42%)
Sep 20, 2010	15.70	16.21	15.57	16.21	666,989	+0.57(+3.64%)
Sep 17, 2010	15.68	15.68	15.28	15.64	1,007,115	+0.10(+0.64%)
Sep 15, 2010	15.40	15.61	15.22	15.54	386,945	+0.10(+0.65%)
Sep 14, 2010	15.26	15.64	15.21	15.44	523,597	+0.08(+0.52%)
Sep 13, 2010	14.67	15.36	14.67	15.36	465,222	+0.86(+5.93%)
Sep 10, 2010	14.75	14.84	14.49	14.50	484,389	-0.21(-1.43%)
Sep 09, 2010	15.00	15.00	14.52	14.71	233,203	-0.06(-0.41%)
Sep 08, 2010	14.78	14.92	14.60	14.77	260,121	+0.01(+0.07%)
Sep 07, 2010	15.20	15.20	14.74	14.76	391,933	-0.48(-3.15%)
Sep 03, 2010	15.10	15.28	14.93	15.24	343,492	+0.31(+2.08%)
Sep 02, 2010	14.55	14.99	14.50	14.93	551,890	+0.36(+2.47%)
Sep 01, 2010	14.22	14.63	14.20	14.57	452,106	+0.56(+4.00%)
Aug 31, 2010	14.12	14.28	13.83	14.01	714,929	-0.16(-1.13%)
Aug 30, 2010	14.55	14.63	14.11	14.17	434,326	-0.39(-2.68%)
Aug 27, 2010	14.36	14.59	13.99	14.56	484,097	+0.29(+2.03%)
Aug 26, 2010	14.37	14.57	14.16	14.27	513,782	-0.06(-0.42%)
Aug 25, 2010	14.00	14.37	13.96	14.33	417,211	+0.23(+1.63%)
Aug 24, 2010	14.20	14.30	13.89	14.10	519,850	-0.25(-1.71%)
Aug 23, 2010	14.39	14.56	14.22	14.35	593,440	+0.02(+0.10%)
Aug 20, 2010	14.41	14.62	14.17	14.33	671,401	-0.15(-1.04%)
Aug 19, 2010	14.79	14.89	14.41	14.48	646,226	-0.37(-2.49%)
Aug 18, 2010	14.92	15.07	14.77	14.85	778,024	-0.13(-0.87%)
Aug 17, 2010	15.03	15.16	14.80	14.98	568,447	+0.08(+0.54%)
Aug 16, 2010	14.98	15.26	14.82	14.90	1,043,234	-0.03(-0.20%)
Aug 13, 2010	15.27	15.44	14.91	14.93	968,334	-0.44(-2.86%)
Aug 12, 2010	15.24	15.43	14.97	15.37	528,080	-0.15(-0.97%)
Aug 11, 2010	15.92	15.92	15.49	15.52	759,169	-0.74(-4.55%)
Aug 10, 2010	16.46	16.48	16.07	16.26	505,083	-0.39(-2.34%)
Aug 09, 2010	16.55	16.71	16.35	16.65	293,808	+0.17(+1.03%)
Aug 06, 2010	16.28	16.56	16.02	16.48	464,893	+0.06(+0.37%)
Aug 05, 2010	16.45	16.67	16.33	16.42	384,161	-0.18(-1.08%)
Aug 04, 2010	16.32	16.74	16.16	16.60	434,024	+0.33(+2.03%)
Aug 03, 2010	16.27	16.50	16.08	16.27	543,697	-0.10(-0.61%)
Aug 02, 2010	16.19	16.50	16.05	16.37	556,187	+0.41(+2.57%)
Jul 30, 2010	15.97	16.18	15.72	15.96	649,052	-0.15(-0.93%)
Jul 29, 2010	16.44	16.52	15.74	16.11	596,331	-0.23(-1.41%)
Jul 28, 2010	16.85	16.89	16.24	16.34	612,561	-0.60(-3.54%)
Jul 27, 2010	16.92	17.20	16.87	16.94	742,441	+0.10(+0.59%)
Jul 26, 2010	16.85	16.88	16.44	16.84	639,891	+0.10(+0.60%)
Jul 23, 2010	15.36	16.79	15.36	16.74	1,381,419	+1.38(+8.98%)
Jul 22, 2010	15.26	15.53	15.22	15.36	1,157,063	+0.27(+1.79%)
Jul 21, 2010	15.55	15.55	15.04	15.09	716,296	-0.39(-2.52%)
Jul 20, 2010	15.31	15.49	14.90	15.48	512,751	-0.07(-0.45%)
Jul 19, 2010	15.15	15.59	15.08	15.55	379,113	+0.42(+2.78%)
Jul 16, 2010	15.61	15.77	15.11	15.13	467,851	-0.62(-3.94%)
Jul 15, 2010	15.70	15.82	15.37	15.75	389,240	+0.07(+0.45%)
Jul 14, 2010	16.01	16.17	15.48	15.68	770,572	-0.37(-2.31%)
Jul 13, 2010	15.74	16.09	15.58	16.05	458,458	+0.53(+3.41%)
Jul 12, 2010	15.53	15.87	15.38	15.52	525,932	-0.02(-0.13%)
Jul 09, 2010	15.13	15.56	15.13	15.54	438,015	+0.39(+2.57%)
Jul 08, 2010	14.96	15.20	14.84	15.15	629,128	+0.31(+2.09%)
Jul 07, 2010	14.19	14.89	14.14	14.84	795,405	+0.75(+5.32%)
Jul 06, 2010	14.51	14.62	14.06	14.09	751,462	-0.11(-0.77%)
Jul 02, 2010	14.78	14.78	13.97	14.20	770,332	-0.43(-2.94%)

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.