Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	21.07	21.61	21.04	21.45	61,879,864	+0.36(+1.68%)
Mar 28, 2008	21.33	21.48	21.03	21.09	65,161,916	-0.11(-0.50%)
Mar 27, 2008	21.52	21.53	21.16	21.20	63,105,876	-0.39(-1.79%)
Mar 26, 2008	21.94	21.97	21.45	21.58	60,677,852	-0.44(-1.99%)
Mar 25, 2008	22.17	22.20	21.87	22.02	65,041,756	-0.02(-0.10%)
Mar 24, 2008	22.17	22.22	21.96	22.04	63,905,760	-0.01(-0.03%)
Mar 21, 2008	21.72	22.08	21.61	22.05	79,627,456	+0.00(+0.00%)
Mar 20, 2008	21.72	22.08	21.61	22.05	79,622,744	+0.42(+1.96%)
Mar 19, 2008	22.20	22.36	21.63	21.63	81,309,872	-0.60(-2.72%)
Mar 18, 2008	21.67	22.28	21.67	22.23	110,261,856	+0.85(+3.96%)
Mar 17, 2008	20.63	21.71	20.62	21.39	111,801,712	+0.26(+1.22%)
Mar 14, 2008	21.70	21.92	20.89	21.13	139,201,712	-0.50(-2.31%)
Mar 13, 2008	21.57	21.91	21.28	21.63	111,885,120	-0.01(-0.04%)
Mar 12, 2008	22.24	22.29	21.57	21.64	100,557,016	-0.49(-2.22%)
Mar 11, 2008	21.46	22.17	21.45	22.13	130,668,128	+0.93(+4.39%)
Mar 10, 2008	21.03	21.36	20.97	21.20	95,978,960	+0.14(+0.65%)
Mar 07, 2008	20.66	21.21	20.65	21.06	102,680,832	+0.23(+1.09%)
Mar 06, 2008	21.21	21.29	20.78	20.84	120,585,544	-0.42(-1.96%)
Mar 05, 2008	20.97	21.47	20.93	21.25	140,888,080	+0.40(+1.92%)
Mar 04, 2008	20.42	20.88	20.37	20.85	114,995,504	+0.45(+2.22%)
Mar 03, 2008	20.59	20.70	20.31	20.40	101,217,344	-0.16(-0.77%)
Feb 29, 2008	20.93	21.03	20.42	20.56	155,341,376	-0.55(-2.61%)
Feb 28, 2008	21.18	21.36	21.01	21.11	109,827,784	-0.25(-1.17%)
Feb 27, 2008	21.30	21.67	21.24	21.36	99,501,256	-0.09(-0.42%)
Feb 26, 2008	20.96	21.81	20.91	21.45	144,115,280	+0.41(+1.94%)
Feb 25, 2008	20.90	21.34	20.77	21.04	145,471,616	+0.12(+0.58%)
Feb 22, 2008	21.34	21.45	20.56	20.92	166,339,440	-0.32(-1.49%)
Feb 21, 2008	21.63	21.89	21.13	21.24	130,706,592	-0.09(-0.43%)
Feb 20, 2008	21.27	21.36	21.10	21.33	122,837,696	+0.04(+0.18%)
Feb 19, 2008	21.76	21.79	21.21	21.29	90,297,672	-0.19(-0.88%)
Feb 18, 2008	21.39	21.64	21.35	21.48	90,200,616	+0.00(+0.00%)
Feb 15, 2008	21.39	21.64	21.35	21.48	90,172,344	-0.06(-0.28%)
Feb 14, 2008	21.83	21.95	21.51	21.54	90,234,728	-0.35(-1.59%)
Feb 13, 2008	21.63	21.95	21.56	21.89	117,754,968	+0.47(+2.19%)
Feb 12, 2008	21.48	21.63	21.24	21.42	111,605,160	+0.10(+0.46%)
Feb 11, 2008	21.55	21.62	21.09	21.32	207,478,912	-0.26(-1.23%)
Feb 08, 2008	21.38	21.98	21.34	21.58	165,214,800	+0.33(+1.57%)
Feb 07, 2008	21.42	21.75	21.08	21.25	218,289,344	-0.30(-1.40%)
Feb 06, 2008	22.13	22.18	21.38	21.55	182,635,216	-0.42(-1.89%)
Feb 05, 2008	22.60	22.63	21.83	21.97	181,971,472	-0.85(-3.71%)
Feb 04, 2008	23.04	23.22	22.75	22.82	158,762,576	-0.20(-0.85%)
Feb 01, 2008	23.47	25.13	22.86	23.01	385,160,352	-1.62(-6.60%)
Jan 31, 2008	24.11	24.74	23.97	24.64	136,776,144	+0.30(+1.24%)
Jan 30, 2008	24.61	24.79	24.22	24.33	140,748,304	-0.30(-1.23%)
Jan 29, 2008	24.83	24.86	24.45	24.64	89,992,480	-0.09(-0.37%)
Jan 28, 2008	24.95	25.01	24.50	24.73	107,198,472	-0.17(-0.67%)
Jan 25, 2008	26.34	26.45	24.84	24.89	260,606,096	-0.23(-0.93%)
Jan 24, 2008	24.45	25.21	24.27	25.13	205,586,688	+1.00(+4.13%)
Jan 23, 2008	23.79	24.22	23.46	24.13	182,061,200	-0.05(-0.19%)
Jan 22, 2008	23.84	24.58	23.81	24.18	144,004,224	-0.77(-3.09%)
Jan 21, 2008	25.50	25.69	24.92	24.95	154,902,064	+0.00(+0.00%)
Jan 18, 2008	25.50	25.69	24.92	24.95	152,577,184	-0.08(-0.30%)
Jan 17, 2008	25.35	25.54	24.92	25.02	124,713,168	-0.09(-0.36%)
Jan 16, 2008	25.26	25.43	24.57	25.11	159,820,640	-0.58(-2.26%)
Jan 15, 2008	25.72	25.98	25.69	25.69	81,530,520	-0.29(-1.13%)
Jan 14, 2008	26.04	26.13	25.75	25.99	69,854,408	+0.36(+1.42%)
Jan 11, 2008	25.80	25.88	25.48	25.63	73,027,640	-0.32(-1.22%)
Jan 10, 2008	25.96	26.07	25.53	25.94	95,865,496	-0.08(-0.32%)
Jan 09, 2008	25.21	26.10	25.20	26.03	98,328,048	+0.75(+2.96%)
Jan 08, 2008	26.23	26.23	25.24	25.28	104,734,224	-0.88(-3.35%)
Jan 07, 2008	26.11	26.30	25.88	26.16	106,077,240	+0.17(+0.67%)
Jan 04, 2008	26.59	26.60	25.76	25.98	95,394,176	-0.75(-2.80%)
Jan 03, 2008	26.62	26.94	26.34	26.73	65,632,532	+0.11(+0.43%)
Jan 02, 2008	27.05	27.18	26.45	26.62	83,371,744	-0.29(-1.07%)

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.