Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	20.03	20.45	19.67	20.07	85,062,096	+0.54(+2.79%)
Mar 30, 2000	20.06	20.52	19.36	19.53	84,925,800	-0.72(-3.56%)
Mar 29, 2000	19.87	20.58	19.86	20.25	85,171,136	+0.54(+2.76%)
Mar 28, 2000	19.58	20.30	19.34	19.71	107,336,816	+0.05(+0.24%)
Mar 27, 2000	20.36	20.45	19.64	19.66	147,458,048	-1.44(-6.83%)
Mar 24, 2000	21.28	21.73	20.70	21.10	148,467,440	-0.03(-0.16%)
Mar 23, 2000	20.18	21.32	20.14	21.14	196,141,408	+1.63(+8.35%)
Mar 22, 2000	19.42	19.95	19.10	19.51	124,356,008	+0.09(+0.49%)
Mar 21, 2000	18.28	19.48	18.23	19.41	108,043,976	+1.02(+5.53%)
Mar 20, 2000	18.66	18.85	18.23	18.40	63,216,912	-0.38(-2.01%)
Mar 17, 2000	18.00	18.80	17.85	18.77	107,399,272	+0.76(+4.19%)
Mar 16, 2000	18.13	18.27	17.62	18.02	102,290,368	+0.00(+0.00%)
Mar 15, 2000	17.86	18.25	17.70	18.02	70,408,920	+0.05(+0.26%)
Mar 14, 2000	18.63	18.75	17.97	17.97	97,246,568	-0.54(-2.94%)
Mar 13, 2000	18.44	18.94	18.42	18.51	81,820,600	-0.57(-2.97%)
Mar 10, 2000	18.81	19.36	18.80	19.08	113,257,952	+0.19(+1.00%)
Mar 09, 2000	18.01	18.89	17.95	18.89	116,711,440	+0.84(+4.65%)
Mar 08, 2000	17.72	18.17	17.19	18.05	124,771,784	+0.51(+2.90%)
Mar 07, 2000	18.16	18.42	17.37	17.55	178,723,104	+0.43(+2.48%)
Mar 06, 2000	18.14	18.40	17.03	17.12	123,871,160	-1.04(-5.72%)
Mar 03, 2000	17.90	18.68	17.73	18.16	134,226,864	+0.52(+2.95%)
Mar 02, 2000	17.35	18.02	17.21	17.64	141,501,440	+0.48(+2.82%)

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.