Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	31.73	32.12	31.73	31.99	0	+0.44(+1.41%)
Nov 27, 2013	31.52	31.68	31.45	31.55	0	+0.21(+0.67%)
Nov 26, 2013	31.52	31.59	31.34	31.34	40,751,032	-0.24(-0.77%)
Nov 25, 2013	31.82	31.84	31.52	31.58	36,494,280	+0.06(+0.19%)
Nov 22, 2013	31.48	31.61	31.32	31.52	0	+0.14(+0.45%)
Nov 21, 2013	31.27	31.49	31.26	31.38	27,414,956	+0.27(+0.86%)
Nov 20, 2013	30.97	31.39	30.92	31.11	38,412,288	+0.29(+0.93%)
Nov 19, 2013	30.92	31.23	30.77	30.82	52,743,572	-0.15(-0.49%)
Nov 18, 2013	31.10	31.29	30.87	30.97	63,945,484	-0.53(-1.69%)
Nov 15, 2013	31.60	31.66	31.41	31.51	0	-0.15(-0.47%)
Nov 14, 2013	31.53	31.75	31.41	31.66	55,456,772	-0.11(-0.35%)
Nov 13, 2013	30.79	31.77	30.73	31.77	53,876,032	+0.66(+2.13%)
Nov 12, 2013	31.12	31.30	30.97	31.11	38,237,788	-0.19(-0.61%)
Nov 11, 2013	31.38	31.45	31.10	31.30	32,214,186	-0.16(-0.50%)
Nov 08, 2013	31.37	31.46	31.09	31.46	0	+0.23(+0.75%)
Nov 07, 2013	31.61	31.65	31.17	31.22	72,546,680	-0.57(-1.78%)
Nov 06, 2013	31.01	31.82	30.86	31.79	106,725,072	+1.28(+4.20%)
Nov 05, 2013	29.80	30.57	29.78	30.51	61,884,340	+0.58(+1.95%)
Nov 04, 2013	29.63	29.96	29.60	29.93	33,697,780	+0.35(+1.17%)
Nov 01, 2013	29.70	29.72	29.47	29.58	0	+0.10(+0.34%)
Oct 31, 2013	29.69	29.72	29.43	29.48	49,972,496	-0.11(-0.38%)
Oct 30, 2013	29.58	29.80	29.50	29.59	44,432,240	+0.02(+0.06%)
Oct 29, 2013	29.67	29.74	29.36	29.58	38,026,200	-0.04(-0.14%)
Oct 28, 2013	29.65	29.75	29.37	29.62	45,913,736	-0.13(-0.45%)
Oct 25, 2013	29.88	30.22	29.53	29.75	0	+1.67(+5.96%)
Oct 24, 2013	28.16	28.39	27.95	28.08	61,785,904	-0.03(-0.12%)
Oct 23, 2013	28.60	28.72	28.04	28.11	70,136,088	-0.68(-2.37%)
Oct 22, 2013	29.16	29.23	28.74	28.79	48,435,344	-0.34(-1.17%)
Oct 21, 2013	29.13	29.31	29.07	29.13	32,933,310	+0.02(+0.09%)
Oct 18, 2013	28.99	29.12	28.59	29.11	50,214,828	+0.03(+0.11%)
Oct 17, 2013	28.68	29.13	28.62	29.08	37,544,416	+0.23(+0.81%)
Oct 16, 2013	28.81	29.06	28.78	28.84	41,982,752	+0.12(+0.43%)
Oct 15, 2013	28.87	29.13	28.70	28.72	56,548,584	+0.03(+0.12%)
Oct 14, 2013	28.23	28.73	28.13	28.68	33,281,698	+0.27(+0.94%)
Oct 11, 2013	28.04	28.43	28.04	28.42	0	+0.31(+1.10%)
Oct 10, 2013	27.74	28.22	27.69	28.11	50,992,996	+0.57(+2.09%)
Oct 09, 2013	27.54	27.77	27.44	27.54	43,018,536	+0.05(+0.18%)
Oct 08, 2013	27.74	27.75	27.31	27.49	49,009,048	-0.24(-0.87%)
Oct 07, 2013	27.98	28.07	27.64	27.73	42,061,296	-0.48(-1.71%)
Oct 04, 2013	28.05	28.30	27.99	28.21	39,641,928	+0.02(+0.06%)
Oct 03, 2013	28.21	28.31	27.83	28.19	46,451,192	-0.05(-0.18%)
Oct 02, 2013	27.78	28.34	27.72	28.24	56,199,660	+0.28(+1.01%)
Oct 01, 2013	27.77	27.99	27.73	27.96	43,977,916	+0.25(+0.90%)
Sep 30, 2013	27.48	27.74	27.23	27.71	47,723,004	+0.01(+0.03%)
Sep 27, 2013	27.38	28.10	27.37	27.70	0	+0.42(+1.53%)
Sep 26, 2013	27.18	27.48	27.14	27.29	34,105,580	+0.22(+0.82%)
Sep 25, 2013	27.05	27.31	26.98	27.07	34,612,432	+0.04(+0.15%)
Sep 24, 2013	27.37	27.37	26.77	27.02	48,179,836	-0.24(-0.87%)
Sep 23, 2013	27.09	27.45	27.06	27.26	47,771,136	-0.04(-0.16%)
Sep 20, 2013	27.82	27.88	27.22	27.30	0	-0.71(-2.52%)
Sep 19, 2013	27.88	28.04	27.74	28.01	50,415,692	+0.27(+0.96%)
Sep 18, 2013	27.47	27.81	27.34	27.74	76,809,488	+0.32(+1.18%)
Sep 17, 2013	27.83	27.87	27.39	27.42	101,682,560	+0.11(+0.39%)
Sep 16, 2013	27.82	27.89	27.25	27.31	66,049,964	-0.19(-0.69%)
Sep 13, 2013	27.29	27.54	27.07	27.50	0	+0.28(+1.04%)
Sep 12, 2013	27.24	27.29	27.14	27.22	39,463,692	-0.04(-0.15%)
Sep 11, 2013	27.12	27.42	27.09	27.26	46,917,680	+0.29(+1.08%)
Sep 10, 2013	26.56	26.98	26.47	26.97	68,012,016	+0.61(+2.32%)
Sep 09, 2013	26.00	26.47	25.98	26.36	59,254,164	+0.42(+1.61%)
Sep 06, 2013	26.07	26.14	25.92	25.94	0	-0.07(-0.27%)
Sep 05, 2013	25.90	26.18	25.77	26.01	85,846,576	+0.03(+0.13%)
Sep 04, 2013	26.14	26.20	25.90	25.97	170,557,040	-0.57(-2.15%)

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.