Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.04	11.08	10.90	10.90	37,570,984	-0.08(-0.69%)
Nov 27, 2002	10.88	11.07	10.84	10.97	73,032,448	+0.22(+2.07%)
Nov 26, 2002	10.89	11.01	10.73	10.75	90,841,512	-0.25(-2.28%)
Nov 25, 2002	10.97	11.08	10.88	11.00	81,489,592	+0.00(+0.02%)
Nov 22, 2002	10.85	11.01	10.78	11.00	92,630,016	+0.07(+0.66%)
Nov 21, 2002	10.77	10.96	10.73	10.93	109,726,648	+0.23(+2.15%)
Nov 20, 2002	10.39	10.75	10.38	10.70	101,143,000	+0.33(+3.21%)
Nov 19, 2002	10.49	10.54	10.26	10.36	101,100,656	-0.19(-1.77%)
Nov 18, 2002	10.76	10.77	10.53	10.55	76,862,720	-0.16(-1.48%)
Nov 15, 2002	10.69	10.75	10.52	10.71	102,596,192	-0.06(-0.53%)
Nov 14, 2002	10.58	10.77	10.56	10.77	103,659,288	+0.31(+2.94%)
Nov 13, 2002	10.25	10.57	10.22	10.46	142,077,424	+0.16(+1.56%)
Nov 12, 2002	10.22	10.47	10.18	10.30	107,710,544	+0.12(+1.21%)
Nov 11, 2002	10.40	10.41	10.17	10.18	77,199,888	-0.23(-2.25%)
Nov 08, 2002	10.58	10.68	10.39	10.41	85,378,880	-0.17(-1.62%)
Nov 07, 2002	10.62	10.70	10.49	10.58	97,522,864	-0.19(-1.79%)
Nov 06, 2002	10.77	10.79	10.49	10.77	152,712,096	+0.07(+0.62%)
Nov 05, 2002	10.54	10.73	10.50	10.71	101,437,824	+0.11(+1.03%)
Nov 04, 2002	10.72	10.82	10.49	10.60	185,207,360	+0.59(+5.85%)
Nov 01, 2002	9.906	10.06	9.805	10.01	139,070,464	-0.09(-0.88%)
Oct 31, 2002	10.05	10.22	9.985	10.10	140,229,632	+0.07(+0.68%)
Oct 30, 2002	9.862	10.09	9.754	10.03	124,982,376	+0.20(+2.00%)
Oct 29, 2002	9.853	9.917	9.607	9.838	119,776,720	+0.02(+0.23%)
Oct 28, 2002	10.09	10.11	9.732	9.815	105,736,264	-0.14(-1.39%)
Oct 25, 2002	9.683	9.975	9.666	9.953	99,807,048	+0.27(+2.83%)
Oct 24, 2002	10.08	10.08	9.616	9.679	126,811,368	-0.37(-3.70%)
Oct 23, 2002	9.717	10.06	9.717	10.05	146,704,032	+0.29(+2.96%)
Oct 22, 2002	9.717	9.811	9.641	9.762	115,332,984	-0.16(-1.60%)
Oct 21, 2002	9.819	10.01	9.703	9.921	148,704,768	-0.12(-1.20%)
Oct 18, 2002	9.938	10.05	9.662	10.04	202,215,072	+0.45(+4.69%)
Oct 17, 2002	9.877	9.919	9.456	9.592	241,628,288	+0.07(+0.71%)
Oct 16, 2002	9.520	9.684	9.499	9.524	126,287,368	-0.36(-3.60%)
Oct 15, 2002	9.684	9.894	9.569	9.879	176,487,168	+0.57(+6.09%)
Oct 14, 2002	9.116	9.320	9.038	9.312	100,852,944	+0.08(+0.86%)
Oct 11, 2002	8.948	9.239	8.882	9.233	144,007,504	+0.47(+5.37%)
Oct 10, 2002	8.313	8.808	8.171	8.763	156,824,752	+0.45(+5.43%)
Oct 09, 2002	8.356	8.587	8.277	8.311	162,948,224	-0.19(-2.22%)
Oct 08, 2002	8.455	8.687	8.337	8.500	153,056,944	+0.18(+2.13%)
Oct 07, 2002	8.277	8.513	8.254	8.322	118,814,456	+0.05(+0.64%)
Oct 04, 2002	8.575	8.610	8.254	8.269	141,746,880	-0.19(-2.30%)
Oct 03, 2002	8.558	8.802	8.426	8.464	139,234,032	-0.15(-1.78%)
Oct 02, 2002	8.710	8.844	8.532	8.617	136,941,104	-0.12(-1.34%)
Oct 01, 2002	8.373	8.738	8.160	8.734	146,399,680	+0.47(+5.69%)
Sep 30, 2002	8.477	8.509	8.145	8.264	152,937,056	-0.29(-3.34%)
Sep 27, 2002	8.698	8.899	8.538	8.549	107,198,448	-0.18(-2.06%)
Sep 26, 2002	8.900	8.974	8.681	8.729	133,452,488	-0.06(-0.67%)
Sep 25, 2002	8.766	8.872	8.511	8.787	141,741,840	+0.16(+1.91%)
Sep 24, 2002	8.470	8.781	8.432	8.623	137,805,968	+0.08(+0.91%)
Sep 23, 2002	8.804	8.825	8.466	8.545	118,806,248	-0.42(-4.70%)
Sep 20, 2002	9.014	9.069	8.936	8.967	172,841,616	+0.05(+0.55%)
Sep 19, 2002	8.819	9.035	8.802	8.917	102,919,064	-0.10(-1.15%)
Sep 18, 2002	8.827	9.114	8.815	9.021	111,089,064	+0.09(+0.97%)
Sep 17, 2002	9.195	9.239	8.919	8.934	97,051,520	-0.09(-1.03%)
Sep 16, 2002	8.993	9.093	8.889	9.027	66,382,332	-0.02(-0.27%)
Sep 13, 2002	8.861	9.118	8.851	9.052	78,798,368	+0.14(+1.61%)
Sep 12, 2002	9.097	9.125	8.883	8.908	84,326,368	-0.27(-2.94%)
Sep 11, 2002	9.490	9.654	9.169	9.178	102,476,576	-0.23(-2.43%)
Sep 10, 2002	9.171	9.412	9.135	9.407	111,086,680	+0.21(+2.24%)
Sep 09, 2002	8.927	9.248	8.810	9.201	108,047,448	+0.17(+1.84%)
Sep 06, 2002	9.021	9.120	8.968	9.035	92,519,392	+0.36(+4.16%)
Sep 05, 2002	8.974	8.978	8.668	8.674	119,672,976	-0.43(-4.77%)
Sep 04, 2002	8.965	9.182	8.908	9.108	106,166,848	+0.22(+2.53%)

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.