Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	38.59	38.96	38.40	38.93	39,747,288	+0.72(+1.89%)
Sep 29, 2015	38.14	38.32	37.86	38.21	37,252,072	+0.13(+0.35%)
Sep 28, 2015	38.55	38.77	38.00	38.07	31,396,018	-0.57(-1.48%)
Sep 25, 2015	39.12	39.34	38.49	38.65	33,410,534	+0.03(+0.07%)
Sep 24, 2015	38.21	38.81	38.06	38.62	31,728,894	+0.04(+0.09%)
Sep 23, 2015	38.64	38.85	38.27	38.58	19,493,038	-0.03(-0.07%)
Sep 22, 2015	38.15	38.74	38.09	38.61	31,933,792	-0.18(-0.48%)
Sep 21, 2015	38.36	39.11	38.35	38.79	29,763,722	+0.55(+1.45%)
Sep 18, 2015	38.26	38.69	38.11	38.24	71,794,896	-0.68(-1.74%)
Sep 17, 2015	38.95	39.58	38.77	38.92	37,257,080	-0.04(-0.11%)
Sep 16, 2015	38.67	39.03	38.56	38.96	26,573,774	+0.28(+0.73%)
Sep 15, 2015	37.99	38.95	37.89	38.68	32,832,344	+0.83(+2.18%)
Sep 14, 2015	38.20	38.21	37.70	37.85	26,897,124	-0.39(-1.01%)
Sep 11, 2015	37.94	38.34	37.77	38.24	30,849,910	+0.17(+0.44%)
Sep 10, 2015	37.92	38.51	37.59	38.07	35,664,120	+0.19(+0.51%)
Sep 09, 2015	38.88	39.05	37.74	37.88	38,054,612	-0.72(-1.87%)
Sep 08, 2015	38.08	38.70	37.99	38.60	36,917,280	+1.13(+3.00%)
Sep 04, 2015	37.65	37.48	37.48	37.48	42,227,124	-0.78(-2.05%)
Sep 03, 2015	38.18	38.68	38.06	38.26	32,156,850	+0.12(+0.32%)
Sep 02, 2015	37.26	38.15	36.83	38.14	42,830,948	+1.35(+3.68%)
Sep 01, 2015	37.09	37.46	36.64	36.78	56,495,780	-1.50(-3.91%)
Aug 31, 2015	38.31	38.64	37.91	38.28	39,157,276	-0.36(-0.93%)
Aug 28, 2015	38.17	38.82	38.16	38.64	32,116,760	+0.03(+0.07%)
Aug 27, 2015	38.02	38.65	37.75	38.61	57,921,404	+1.05(+2.79%)
Aug 26, 2015	36.95	37.68	36.11	37.56	72,093,016	+1.97(+5.54%)
Aug 25, 2015	37.44	38.03	35.52	35.59	80,281,608	-1.06(-2.90%)
Aug 24, 2015	35.58	38.09	34.93	36.66	100,910,872	-1.22(-3.23%)
Aug 21, 2015	39.84	40.00	37.91	37.88	79,650,944	-2.28(-5.67%)
Aug 20, 2015	40.52	40.87	40.16	40.16	41,173,036	-0.84(-2.04%)
Aug 19, 2015	41.14	41.41	40.72	40.99	35,799,288	-0.58(-1.40%)
Aug 18, 2015	41.20	41.71	41.07	41.57	26,803,850	+0.23(+0.55%)
Aug 17, 2015	40.90	41.46	40.69	41.35	24,147,916	+0.28(+0.68%)
Aug 14, 2015	40.66	41.15	40.65	41.07	24,576,442	+0.24(+0.58%)
Aug 13, 2015	41.12	41.15	40.62	40.83	25,896,670	-0.01(-0.02%)
Aug 12, 2015	40.36	40.98	39.93	40.84	34,558,152	+0.29(+0.71%)
Aug 11, 2015	40.91	41.01	40.10	40.55	33,459,080	-0.80(-1.94%)
Aug 10, 2015	41.02	41.49	40.93	41.35	26,413,280	+0.52(+1.26%)
Aug 07, 2015	40.53	40.87	40.42	40.84	21,932,216	+0.10(+0.26%)
Aug 06, 2015	41.69	41.74	40.48	40.73	31,321,898	-0.84(-2.02%)
Aug 05, 2015	41.92	42.30	41.54	41.57	30,855,476	+0.03(+0.08%)
Aug 04, 2015	40.85	41.69	40.79	41.54	38,222,036	+0.64(+1.56%)
Aug 03, 2015	41.05	41.07	40.59	40.90	27,612,158	+0.10(+0.24%)
Jul 31, 2015	41.32	41.39	40.63	40.80	35,710,288	-0.16(-0.38%)
Jul 30, 2015	40.42	41.42	40.13	40.96	45,525,280	+0.52(+1.27%)
Jul 29, 2015	39.67	40.87	39.55	40.45	46,860,960	+0.83(+2.10%)
Jul 28, 2015	39.83	39.88	39.13	39.62	39,289,236	-0.01(-0.02%)
Jul 27, 2015	40.14	40.20	39.54	39.62	45,438,288	-0.52(-1.28%)
Jul 24, 2015	40.11	40.47	40.02	40.14	37,005,600	-0.15(-0.37%)
Jul 23, 2015	39.55	40.39	39.41	40.29	38,832,296	+0.50(+1.25%)
Jul 22, 2015	39.70	41.00	39.50	39.79	67,699,408	-1.52(-3.68%)
Jul 21, 2015	40.87	41.35	40.61	41.31	48,940,104	+0.31(+0.77%)
Jul 20, 2015	40.76	41.18	40.58	41.00	35,057,664	+0.26(+0.64%)
Jul 17, 2015	40.67	40.87	40.42	40.73	33,725,288	-0.04(-0.09%)
Jul 16, 2015	40.20	40.79	40.17	40.77	30,065,722	+0.79(+1.97%)
Jul 15, 2015	39.91	40.10	39.69	39.98	30,473,206	+0.12(+0.31%)
Jul 14, 2015	39.71	40.16	39.59	39.86	26,186,474	+0.07(+0.18%)
Jul 13, 2015	39.30	39.86	39.28	39.79	32,249,652	+0.81(+2.08%)
Jul 10, 2015	39.33	39.44	38.94	38.98	29,145,716	+0.08(+0.20%)
Jul 09, 2015	39.10	39.51	38.88	38.90	37,108,292	+0.24(+0.63%)
Jul 08, 2015	38.83	39.21	38.47	38.65	45,534,584	-0.05(-0.14%)
Jul 07, 2015	38.74	38.87	37.85	38.71	41,700,616	-0.08(-0.20%)
Jul 06, 2015	38.41	38.86	38.40	38.79	26,362,066	-0.01(-0.02%)
Jul 02, 2015	38.86	38.79	38.79	38.79	24,895,300	-0.04(-0.10%)

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.