Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	39.06	39.06	38.39	38.57	41,140,580	-0.19(-0.50%)
Jun 29, 2015	39.35	39.52	38.76	38.77	38,999,464	-0.78(-1.97%)
Jun 26, 2015	39.89	40.44	39.34	39.54	57,038,056	-0.34(-0.85%)
Jun 25, 2015	40.22	40.24	39.75	39.89	23,583,990	+0.01(+0.03%)
Jun 24, 2015	39.90	40.41	39.80	39.87	39,932,876	-0.24(-0.60%)
Jun 23, 2015	40.30	40.44	39.86	40.11	29,639,298	-0.28(-0.69%)
Jun 22, 2015	40.48	40.82	40.33	40.39	23,253,564	+0.11(+0.28%)
Jun 19, 2015	40.88	40.91	40.18	40.28	73,063,496	-0.54(-1.33%)
Jun 18, 2015	40.38	40.89	40.34	40.82	37,378,272	+0.66(+1.63%)
Jun 17, 2015	39.96	40.25	39.63	40.16	32,852,242	+0.12(+0.31%)
Jun 16, 2015	39.62	40.40	39.58	40.04	30,982,482	+0.31(+0.78%)
Jun 15, 2015	39.71	39.89	39.35	39.73	38,060,840	-0.43(-1.08%)
Jun 12, 2015	40.38	40.59	40.10	40.16	27,389,750	-0.41(-1.01%)
Jun 11, 2015	40.77	40.99	40.30	40.58	31,298,878	-0.15(-0.36%)
Jun 10, 2015	40.01	40.92	39.92	40.72	32,524,228	+0.84(+2.10%)
Jun 09, 2015	39.98	40.14	39.72	39.89	27,933,416	-0.07(-0.17%)
Jun 08, 2015	40.45	40.57	39.90	39.96	25,317,754	-0.36(-0.89%)
Jun 05, 2015	40.46	40.65	40.05	40.31	29,114,690	-0.19(-0.47%)
Jun 04, 2015	40.88	41.20	40.37	40.51	31,754,014	-0.43(-1.05%)
Jun 03, 2015	41.39	41.71	40.91	40.93	32,048,894	-0.06(-0.15%)
Jun 02, 2015	41.00	41.37	40.73	40.99	24,604,480	-0.27(-0.66%)

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.