Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.87	19.04	18.68	18.78	79,846,792	-0.01(-0.04%)
Sep 29, 2010	18.88	18.91	18.71	18.78	57,789,200	-0.14(-0.72%)
Sep 28, 2010	19.01	19.09	18.67	18.92	73,082,472	-0.04(-0.22%)
Sep 27, 2010	19.05	19.16	18.85	18.96	57,023,384	-0.03(-0.17%)
Sep 24, 2010	18.89	19.01	18.85	19.00	67,753,888	+0.26(+1.41%)
Sep 23, 2010	18.79	18.85	18.68	18.73	60,212,876	-0.14(-0.73%)
Sep 22, 2010	19.08	19.15	18.68	18.87	122,908,360	-0.41(-2.15%)
Sep 21, 2010	19.49	19.49	19.23	19.28	68,701,880	-0.21(-1.10%)
Sep 20, 2010	19.38	19.57	19.25	19.50	65,047,764	+0.16(+0.83%)
Sep 17, 2010	19.47	19.57	19.23	19.34	91,742,496	+0.08(+0.42%)
Sep 15, 2010	19.24	19.34	19.11	19.26	73,300,952	+0.07(+0.34%)
Sep 14, 2010	19.20	19.44	19.08	19.19	113,625,280	-0.06(-0.32%)
Sep 13, 2010	18.55	19.39	18.47	19.25	149,477,136	+0.97(+5.28%)
Sep 10, 2010	18.39	18.42	18.24	18.29	76,029,320	-0.12(-0.67%)
Sep 09, 2010	18.55	18.56	18.39	18.41	59,960,020	+0.06(+0.33%)
Sep 08, 2010	18.46	18.55	18.20	18.35	85,437,296	-0.02(-0.13%)
Sep 07, 2010	18.48	18.63	18.34	18.37	67,722,472	-0.25(-1.36%)
Sep 03, 2010	18.59	18.75	18.55	18.62	83,718,136	+0.27(+1.46%)
Sep 02, 2010	18.31	18.36	18.18	18.36	63,665,620	+0.03(+0.17%)

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.