Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.57	18.78	18.36	18.63	65,624,972	-0.02(-0.12%)
Aug 28, 2009	18.95	19.26	18.60	18.65	73,849,400	-0.01(-0.04%)
Aug 27, 2009	18.45	18.73	18.36	18.66	60,174,284	+0.11(+0.57%)
Aug 26, 2009	18.58	18.70	18.45	18.55	54,353,084	-0.07(-0.37%)
Aug 25, 2009	18.59	18.76	18.48	18.62	58,174,608	+0.00(+0.00%)
Aug 24, 2009	18.45	18.69	18.35	18.62	71,685,848	+0.17(+0.94%)
Aug 21, 2009	18.08	18.45	17.96	18.45	91,331,144	+0.56(+3.13%)
Aug 20, 2009	17.83	18.04	17.79	17.89	52,277,148	+0.02(+0.08%)
Aug 19, 2009	17.57	17.93	17.57	17.87	55,341,476	+0.05(+0.30%)
Aug 18, 2009	17.60	17.87	17.59	17.82	51,402,208	+0.25(+1.42%)
Aug 17, 2009	17.62	17.83	17.55	17.57	56,205,352	-0.33(-1.87%)
Aug 14, 2009	17.85	17.99	17.77	17.90	61,310,016	+0.05(+0.30%)
Aug 13, 2009	17.86	18.02	17.68	17.85	51,547,472	+0.07(+0.38%)
Aug 12, 2009	17.48	18.06	17.40	17.78	81,966,552	+0.30(+1.73%)
Aug 11, 2009	17.62	17.68	17.42	17.48	44,482,908	-0.22(-1.24%)
Aug 10, 2009	17.73	17.80	17.61	17.70	46,661,132	-0.11(-0.59%)
Aug 07, 2009	17.95	18.00	17.76	17.80	61,101,420	+0.08(+0.43%)
Aug 06, 2009	18.08	18.12	17.59	17.73	78,980,672	-0.26(-1.47%)
Aug 05, 2009	18.02	18.33	17.98	17.99	70,496,048	+0.03(+0.17%)
Aug 04, 2009	17.89	17.98	17.78	17.96	65,092,488	-0.05(-0.25%)
Aug 03, 2009	18.00	18.03	17.76	18.01	62,032,208	+0.23(+1.32%)
Jul 31, 2009	17.96	18.19	17.76	17.77	71,799,136	-0.22(-1.22%)
Jul 30, 2009	18.29	18.46	17.92	17.99	89,709,024	+0.01(+0.04%)
Jul 29, 2009	17.93	18.07	17.64	17.99	97,403,424	+0.25(+1.41%)
Jul 28, 2009	17.37	17.80	17.31	17.74	92,960,448	+0.27(+1.56%)
Jul 27, 2009	17.62	17.72	17.31	17.46	107,049,080	-0.26(-1.45%)
Jul 24, 2009	17.84	18.05	17.24	17.72	284,684,000	-1.59(-8.25%)
Jul 23, 2009	18.84	19.44	18.77	19.32	139,389,584	+0.57(+3.06%)
Jul 22, 2009	18.67	18.82	18.52	18.74	87,572,672	-0.02(-0.12%)
Jul 21, 2009	18.66	18.76	18.42	18.76	68,834,480	+0.23(+1.22%)
Jul 20, 2009	18.47	18.54	18.25	18.54	63,200,884	+0.18(+0.99%)
Jul 17, 2009	18.44	18.48	18.21	18.36	69,948,544	-0.11(-0.61%)
Jul 16, 2009	18.08	18.47	18.03	18.47	85,424,240	+0.24(+1.33%)
Jul 15, 2009	17.95	18.23	17.80	18.23	88,975,344	+0.76(+4.37%)
Jul 14, 2009	17.53	17.55	17.28	17.46	60,082,148	-0.09(-0.52%)
Jul 13, 2009	17.09	17.60	16.73	17.55	89,432,224	+0.63(+3.75%)
Jul 10, 2009	16.77	17.03	16.74	16.92	57,216,772	-0.04(-0.22%)
Jul 09, 2009	17.12	17.24	16.91	16.96	62,152,328	-0.09(-0.53%)
Jul 08, 2009	16.86	17.15	16.63	17.05	96,616,144	+0.02(+0.13%)
Jul 07, 2009	17.44	17.49	16.97	17.03	69,912,808	-0.51(-2.89%)
Jul 06, 2009	17.54	17.59	17.28	17.53	64,776,724	-0.13(-0.73%)
Jul 02, 2009	17.96	18.17	17.54	17.66	86,578,968	-0.51(-2.79%)
Jul 01, 2009	18.17	18.36	18.11	18.17	72,658,960	+0.20(+1.14%)
Jun 30, 2009	18.11	18.32	17.86	17.96	87,915,480	-0.07(-0.38%)
Jun 29, 2009	17.83	18.16	17.80	18.03	83,173,248	+0.39(+2.18%)
Jun 26, 2009	17.81	17.90	17.62	17.65	86,180,216	-0.33(-1.85%)
Jun 25, 2009	17.87	18.08	17.53	17.98	76,383,192	+0.24(+1.36%)
Jun 24, 2009	17.72	17.95	17.65	17.74	71,822,536	+0.10(+0.56%)
Jun 23, 2009	17.67	17.88	17.54	17.64	75,099,480	+0.05(+0.26%)
Jun 22, 2009	18.10	18.10	17.57	17.59	94,326,304	-0.60(-3.28%)
Jun 19, 2009	18.17	18.39	17.95	18.19	152,784,128	+0.43(+2.43%)
Jun 18, 2009	17.85	17.90	17.61	17.76	77,843,056	-0.14(-0.76%)
Jun 17, 2009	17.76	18.00	17.51	17.89	114,419,528	+0.17(+0.98%)
Jun 16, 2009	17.74	18.22	17.71	17.72	139,321,776	+0.02(+0.13%)
Jun 15, 2009	17.55	17.79	17.40	17.70	91,404,576	+0.07(+0.39%)
Jun 12, 2009	17.31	17.67	17.18	17.63	67,438,776	+0.38(+2.19%)
Jun 11, 2009	17.07	17.58	17.06	17.25	86,182,592	+0.21(+1.24%)
Jun 10, 2009	16.75	17.09	16.72	17.04	80,987,712	+0.36(+2.13%)
Jun 09, 2009	16.67	16.87	16.53	16.69	67,291,320	+0.02(+0.14%)
Jun 08, 2009	16.41	16.87	16.35	16.66	64,838,136	-0.07(-0.41%)
Jun 05, 2009	16.60	16.86	16.48	16.73	78,847,832	+0.23(+1.42%)
Jun 04, 2009	16.45	16.55	16.31	16.50	56,014,268	+0.08(+0.46%)
Jun 03, 2009	16.10	16.44	16.09	16.42	74,157,136	+0.25(+1.54%)
Jun 02, 2009	16.14	16.61	16.02	16.17	64,755,476	+0.00(+0.00%)

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.