Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.53	19.86	19.43	19.44	79,958,120	-0.39(-1.94%)
Jul 30, 2008	19.80	20.02	19.57	19.82	68,767,832	+0.09(+0.46%)
Jul 29, 2008	19.73	19.79	19.19	19.73	87,775,888	+0.46(+2.39%)
Jul 28, 2008	19.69	19.73	19.15	19.27	78,992,704	-0.50(-2.52%)
Jul 25, 2008	19.38	19.81	19.27	19.77	77,456,744	+0.54(+2.83%)
Jul 24, 2008	19.72	19.78	19.23	19.23	107,222,728	-0.75(-3.75%)
Jul 23, 2008	19.54	20.28	19.53	19.97	103,119,424	+0.48(+2.44%)
Jul 22, 2008	19.30	19.60	19.26	19.50	116,981,456	+0.12(+0.62%)
Jul 21, 2008	19.39	19.78	19.29	19.38	102,620,424	-0.17(-0.85%)
Jul 18, 2008	19.92	20.00	18.98	19.54	198,837,200	-1.25(-6.03%)
Jul 17, 2008	20.84	21.09	20.49	20.80	127,527,240	+0.20(+0.95%)
Jul 16, 2008	19.75	20.62	19.59	20.60	108,573,520	+0.84(+4.25%)
Jul 15, 2008	18.84	20.13	18.84	19.76	122,689,200	+0.76(+3.98%)
Jul 14, 2008	19.26	19.50	18.95	19.01	67,773,104	-0.08(-0.40%)
Jul 11, 2008	19.01	19.38	18.79	19.08	90,123,592	-0.15(-0.79%)
Jul 10, 2008	19.04	19.40	18.88	19.23	76,525,824	+0.17(+0.87%)
Jul 09, 2008	19.49	19.53	19.03	19.07	71,718,360	-0.47(-2.40%)
Jul 08, 2008	19.59	19.80	19.28	19.53	86,746,432	-0.14(-0.69%)
Jul 07, 2008	19.73	19.94	19.23	19.67	94,560,760	+0.04(+0.19%)
Jul 04, 2008	19.63	19.72	19.35	19.63	49,062,376	+0.00(+0.00%)
Jul 03, 2008	19.63	19.72	19.35	19.63	49,062,376	+0.08(+0.39%)
Jul 02, 2008	20.32	20.40	19.56	19.56	112,152,664	-0.75(-3.68%)
Jul 01, 2008	20.60	20.69	17.52	20.31	132,842,504	-0.48(-2.33%)
Jun 30, 2008	20.91	21.14	20.77	20.79	76,609,248	-0.09(-0.43%)
Jun 27, 2008	20.92	21.09	20.75	20.88	96,987,744	-0.09(-0.43%)
Jun 26, 2008	21.18	21.31	20.97	20.97	88,763,240	-0.45(-2.12%)
Jun 25, 2008	21.02	21.67	20.98	21.42	85,057,728	+0.47(+2.24%)
Jun 24, 2008	21.10	21.17	20.79	20.96	86,301,848	-0.18(-0.86%)
Jun 23, 2008	21.39	21.47	21.00	21.14	75,619,720	-0.20(-0.92%)
Jun 20, 2008	21.84	21.85	21.24	21.33	128,998,192	-0.53(-2.42%)
Jun 19, 2008	21.58	22.06	21.41	21.86	82,093,184	+0.36(+1.65%)
Jun 18, 2008	21.58	21.81	21.51	21.51	65,737,404	-0.26(-1.18%)
Jun 17, 2008	21.95	22.01	21.76	21.76	58,562,100	-0.10(-0.45%)
Jun 16, 2008	21.93	22.00	21.64	21.86	98,874,184	-0.11(-0.48%)
Jun 13, 2008	21.64	22.35	21.54	21.97	174,618,368	+0.63(+2.94%)
Jun 12, 2008	20.71	21.58	20.55	21.34	150,800,032	+0.85(+4.13%)
Jun 11, 2008	21.05	21.11	20.49	20.49	76,900,392	-0.58(-2.76%)
Jun 10, 2008	21.20	21.38	20.65	21.08	102,453,816	+0.14(+0.65%)
Jun 09, 2008	20.90	21.09	20.63	20.94	88,361,408	+0.17(+0.80%)
Jun 06, 2008	21.15	21.29	20.77	20.77	103,864,752	-0.61(-2.86%)
Jun 05, 2008	20.95	21.39	20.86	21.39	100,610,720	+0.57(+2.76%)
Jun 04, 2008	20.62	20.89	20.55	20.81	105,314,784	+0.17(+0.84%)
Jun 03, 2008	21.09	21.39	20.61	20.64	114,635,312	-0.37(-1.76%)
Jun 02, 2008	21.34	21.43	20.82	21.01	101,934,400	-0.39(-1.84%)
May 30, 2008	21.45	21.69	21.31	21.40	83,852,432	+0.01(+0.04%)
May 29, 2008	21.32	21.67	21.27	21.39	63,091,856	+0.10(+0.46%)
May 28, 2008	21.58	21.59	21.19	21.30	68,877,152	-0.20(-0.91%)
May 27, 2008	21.24	21.54	21.20	21.49	62,521,924	+0.29(+1.39%)
May 26, 2008	21.36	21.41	21.12	21.20	64,723,304	+0.00(+0.00%)
May 23, 2008	21.36	21.41	21.12	21.20	64,702,568	-0.32(-1.48%)
May 22, 2008	21.37	21.69	21.30	21.51	69,079,144	+0.17(+0.78%)
May 21, 2008	21.77	21.95	21.30	21.35	79,524,208	-0.39(-1.77%)
May 20, 2008	22.14	22.15	21.64	21.73	100,218,160	-0.53(-2.38%)
May 19, 2008	22.57	22.59	22.15	22.26	78,888,664	-0.40(-1.77%)
May 16, 2008	23.03	23.03	22.61	22.66	107,897,632	-0.35(-1.51%)
May 15, 2008	22.66	23.07	22.63	23.01	70,604,384	+0.39(+1.74%)
May 14, 2008	22.59	22.87	22.47	22.62	88,305,224	+0.11(+0.50%)
May 13, 2008	22.67	22.77	22.32	22.50	93,831,312	-0.16(-0.70%)
May 12, 2008	22.22	22.72	22.18	22.66	85,059,304	+0.45(+2.04%)
May 09, 2008	22.07	22.33	21.88	22.21	68,294,440	+0.09(+0.41%)
May 08, 2008	22.13	22.21	21.92	22.12	92,086,568	+0.05(+0.21%)
May 07, 2008	22.44	22.78	21.98	22.07	117,474,008	-0.37(-1.65%)
May 06, 2008	21.92	22.57	21.86	22.44	123,792,688	+0.47(+2.13%)
May 05, 2008	22.62	22.84	21.91	21.98	158,276,432	-0.12(-0.55%)
May 02, 2008	22.36	22.38	21.81	22.10	87,317,688	-0.12(-0.54%)

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.