Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2001	12.22	12.30	12.08	12.13	63,827,204	-0.12(-0.97%)
Nov 29, 2001	11.92	12.26	11.89	12.25	71,502,480	+0.39(+3.25%)
Nov 28, 2001	11.93	12.11	11.85	11.86	72,167,024	-0.18(-1.47%)
Nov 27, 2001	12.24	12.29	11.86	12.04	120,178,688	-0.26(-2.15%)
Nov 26, 2001	12.28	12.41	12.17	12.31	55,555,932	+0.08(+0.67%)
Nov 23, 2001	12.16	12.24	12.02	12.23	20,847,700	+0.12(+1.03%)
Nov 21, 2001	12.16	12.20	11.99	12.10	67,202,888	-0.26(-2.06%)
Nov 20, 2001	12.55	12.81	12.29	12.36	87,232,800	-0.22(-1.71%)
Nov 19, 2001	12.52	12.65	12.41	12.57	74,110,128	+0.15(+1.20%)
Nov 16, 2001	12.54	12.58	12.27	12.42	78,402,840	-0.07(-0.56%)
Nov 15, 2001	12.49	12.67	12.37	12.49	103,112,384	+0.03(+0.26%)
Nov 14, 2001	12.89	12.91	12.43	12.46	117,276,216	-0.37(-2.87%)
Nov 13, 2001	12.62	12.84	12.58	12.83	79,607,816	+0.40(+3.21%)
Nov 12, 2001	12.22	12.55	12.03	12.43	76,422,952	+0.11(+0.89%)
Nov 09, 2001	12.16	12.40	12.07	12.32	63,535,292	+0.15(+1.23%)
Nov 08, 2001	12.18	12.48	12.03	12.17	98,223,936	+0.03(+0.26%)
Nov 07, 2001	12.13	12.29	12.10	12.14	77,939,688	-0.10(-0.82%)
Nov 06, 2001	11.85	12.27	11.74	12.24	90,792,680	+0.29(+2.39%)
Nov 05, 2001	11.69	12.10	11.67	11.95	87,867,704	+0.35(+3.05%)
Nov 02, 2001	11.70	11.91	11.43	11.60	110,308,368	-0.08(-0.71%)
Nov 01, 2001	11.35	11.76	11.26	11.68	145,125,376	+0.70(+6.35%)
Oct 31, 2001	11.20	11.47	10.98	10.99	85,616,016	-0.14(-1.24%)
Oct 30, 2001	11.13	11.25	10.99	11.12	75,950,272	-0.14(-1.27%)
Oct 29, 2001	11.73	11.75	11.25	11.27	72,951,464	-0.48(-4.12%)
Oct 26, 2001	11.77	12.02	11.73	11.75	85,363,800	-0.07(-0.58%)
Oct 25, 2001	11.45	11.83	11.25	11.82	99,666,840	+0.23(+2.02%)
Oct 24, 2001	11.43	11.64	11.26	11.58	104,725,992	+0.17(+1.47%)
Oct 23, 2001	11.42	11.61	11.22	11.42	106,292,224	+0.05(+0.45%)
Oct 22, 2001	10.94	11.37	10.86	11.37	95,704,152	+0.43(+3.90%)
Oct 19, 2001	10.84	10.96	10.51	10.94	120,708,792	+0.22(+2.03%)
Oct 18, 2001	10.64	10.88	10.49	10.72	103,676,104	+0.14(+1.28%)
Oct 17, 2001	11.17	11.20	10.58	10.59	97,539,536	-0.46(-4.14%)
Oct 16, 2001	10.93	11.13	10.81	11.04	87,559,912	+0.07(+0.67%)
Oct 15, 2001	10.56	11.05	10.55	10.97	90,561,104	+0.32(+2.98%)
Oct 12, 2001	10.52	10.70	10.31	10.65	83,772,696	+0.01(+0.11%)
Oct 11, 2001	10.53	10.74	10.31	10.64	110,814,656	+0.15(+1.46%)
Oct 10, 2001	10.13	10.53	10.01	10.49	114,263,904	+0.18(+1.74%)
Oct 09, 2001	10.86	10.88	10.24	10.31	131,636,416	-0.66(-6.00%)
Oct 08, 2001	10.73	11.08	10.72	10.97	80,198,256	+0.06(+0.55%)
Oct 05, 2001	10.61	10.96	10.38	10.90	106,979,536	+0.24(+2.27%)
Oct 04, 2001	10.75	11.03	10.62	10.66	134,680,480	+0.04(+0.37%)
Oct 03, 2001	9.915	10.76	9.900	10.62	128,621,464	+0.60(+5.99%)
Oct 02, 2001	9.754	10.12	9.741	10.02	107,001,232	+0.24(+2.43%)
Oct 01, 2001	9.624	9.919	9.524	9.784	92,628,856	+0.12(+1.21%)
Sep 28, 2001	9.374	9.747	9.254	9.667	154,348,608	+0.23(+2.42%)
Sep 27, 2001	9.465	9.575	9.068	9.439	107,438,448	-0.06(-0.62%)
Sep 26, 2001	9.732	9.786	9.361	9.497	77,443,992	-0.19(-2.01%)
Sep 25, 2001	9.875	10.01	9.476	9.692	112,399,936	-0.13(-1.37%)
Sep 24, 2001	9.569	9.909	9.422	9.826	113,246,304	+0.43(+4.63%)
Sep 21, 2001	9.053	9.560	8.974	9.391	244,775,280	-0.20(-2.07%)
Sep 20, 2001	9.890	9.939	9.573	9.590	156,124,448	-0.59(-5.77%)
Sep 19, 2001	10.29	10.33	9.560	10.18	167,990,272	-0.08(-0.83%)
Sep 18, 2001	10.09	10.39	10.05	10.26	110,073,616	+0.27(+2.66%)
Sep 17, 2001	10.21	10.41	9.975	9.996	168,720,464	-0.88(-8.11%)
Sep 10, 2001	10.38	10.95	10.33	10.88	111,779,584	+0.41(+3.94%)
Sep 07, 2001	10.60	10.84	10.45	10.47	118,914,696	-0.12(-1.11%)
Sep 06, 2001	10.69	11.03	10.56	10.58	148,679,168	-0.32(-2.98%)
Sep 05, 2001	10.61	11.03	10.46	10.91	118,394,384	+0.31(+2.92%)

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.