Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.42	21.52	21.15	21.39	84,286,872	-0.02(-0.09%)
Jan 28, 2011	22.29	22.32	21.18	21.41	183,045,696	-0.86(-3.88%)
Jan 27, 2011	22.18	22.73	21.98	22.27	190,165,424	+0.07(+0.31%)
Jan 26, 2011	21.99	22.36	21.99	22.20	96,727,616	+0.25(+1.16%)
Jan 25, 2011	21.71	21.95	21.69	21.95	54,981,832	+0.05(+0.25%)
Jan 24, 2011	21.62	22.03	21.59	21.89	67,473,264	+0.28(+1.28%)
Jan 21, 2011	21.91	21.93	21.62	21.62	75,286,576	-0.26(-1.17%)
Jan 20, 2011	21.99	22.03	21.70	21.87	75,988,448	-0.09(-0.41%)
Jan 19, 2011	21.96	22.13	21.81	21.96	64,815,780	-0.15(-0.66%)
Jan 18, 2011	21.72	22.17	21.71	22.11	69,119,776	+0.28(+1.27%)
Jan 14, 2011	21.66	21.89	21.53	21.83	81,263,480	+0.08(+0.39%)
Jan 13, 2011	21.86	21.90	21.61	21.75	86,949,288	-0.28(-1.26%)
Jan 12, 2011	21.69	22.06	21.65	22.03	68,223,056	+0.34(+1.57%)
Jan 11, 2011	21.76	21.79	21.64	21.69	65,208,752	-0.08(-0.39%)
Jan 10, 2011	21.80	21.91	21.63	21.77	74,613,728	-0.29(-1.33%)
Jan 07, 2011	22.09	22.17	21.79	22.06	95,614,000	-0.17(-0.76%)
Jan 06, 2011	21.63	22.26	21.49	22.23	114,090,864	+0.63(+2.93%)
Jan 05, 2011	21.52	21.61	21.42	21.60	75,993,784	-0.07(-0.31%)
Jan 04, 2011	21.55	21.73	21.48	21.67	70,523,216	+0.08(+0.38%)
Jan 03, 2011	21.64	21.74	21.54	21.59	69,276,504	+0.05(+0.25%)
Dec 31, 2010	21.45	21.54	21.32	21.53	32,135,772	+0.05(+0.22%)
Dec 30, 2010	21.54	21.60	21.43	21.48	26,943,936	-0.09(-0.43%)
Dec 29, 2010	21.55	21.69	21.51	21.58	25,281,246	-0.03(-0.14%)
Dec 28, 2010	21.58	21.73	21.57	21.61	29,869,978	-0.05(-0.21%)
Dec 27, 2010	21.69	21.76	21.51	21.65	28,067,328	-0.18(-0.81%)
Dec 23, 2010	21.58	21.85	21.57	21.83	32,294,424	+0.09(+0.40%)
Dec 22, 2010	21.61	21.91	21.59	21.75	54,769,520	+0.09(+0.42%)
Dec 21, 2010	21.48	21.71	21.42	21.65	49,411,888	+0.20(+0.94%)
Dec 20, 2010	21.56	21.59	21.35	21.45	68,436,000	-0.07(-0.33%)
Dec 17, 2010	21.54	21.67	21.41	21.53	113,365,464	-0.07(-0.30%)
Dec 16, 2010	21.42	21.59	21.34	21.59	74,753,520	+0.11(+0.49%)
Dec 15, 2010	21.24	21.59	21.24	21.48	90,210,928	+0.18(+0.83%)
Dec 14, 2010	21.07	21.41	21.03	21.31	83,081,344	+0.29(+1.38%)
Dec 13, 2010	21.04	21.18	20.96	21.02	62,147,248	-0.07(-0.35%)
Dec 10, 2010	20.98	21.14	20.91	21.09	48,776,620	+0.20(+0.96%)
Dec 09, 2010	21.05	21.09	20.84	20.89	61,099,464	-0.12(-0.55%)
Dec 08, 2010	20.70	21.01	20.68	21.01	53,988,956	+0.28(+1.34%)
Dec 07, 2010	20.89	20.93	20.71	20.73	74,992,672	+0.02(+0.11%)
Dec 06, 2010	20.78	20.81	20.64	20.71	47,007,372	-0.14(-0.67%)
Dec 03, 2010	20.68	20.88	20.66	20.84	68,211,176	+0.10(+0.48%)
Dec 02, 2010	20.24	20.81	20.21	20.74	118,983,504	+0.66(+3.26%)
Dec 01, 2010	19.73	20.25	19.72	20.09	95,970,312	+0.60(+3.10%)
Nov 30, 2010	19.32	19.65	19.29	19.48	97,553,368	-0.04(-0.21%)
Nov 29, 2010	19.43	19.61	19.23	19.53	73,372,448	+0.05(+0.24%)
Nov 26, 2010	19.45	19.60	19.42	19.48	27,683,410	-0.09(-0.47%)
Nov 24, 2010	19.44	19.57	19.57	19.57	73,683,664	+0.19(+0.99%)
Nov 23, 2010	19.73	19.75	19.36	19.38	90,426,240	-0.47(-2.37%)
Nov 22, 2010	19.79	19.86	19.63	19.85	68,851,680	+0.03(+0.16%)
Nov 19, 2010	19.90	19.93	19.75	19.82	67,953,568	-0.11(-0.57%)
Nov 18, 2010	19.83	20.12	19.76	19.93	77,143,568	+0.21(+1.05%)
Nov 17, 2010	19.98	19.99	19.71	19.73	75,272,056	-0.19(-0.93%)
Nov 16, 2010	20.09	20.09	19.79	19.91	84,544,648	-0.18(-0.88%)
Nov 15, 2010	20.19	20.32	20.07	20.09	67,463,848	-0.05(-0.27%)
Nov 12, 2010	20.30	20.33	20.01	20.14	84,724,616	-0.31(-1.54%)
Nov 11, 2010	20.46	20.49	20.15	20.46	80,956,576	-0.20(-0.97%)
Nov 10, 2010	20.71	20.76	20.56	20.66	68,121,480	-0.01(-0.04%)
Nov 09, 2010	20.56	20.79	20.48	20.66	76,404,712	+0.11(+0.52%)
Nov 08, 2010	20.46	20.74	20.38	20.56	93,458,728	-0.03(-0.15%)
Nov 05, 2010	20.83	20.85	20.34	20.59	144,707,504	-0.22(-1.07%)
Nov 04, 2010	21.02	21.03	20.71	20.81	122,054,960	+0.08(+0.41%)
Nov 03, 2010	21.05	21.08	20.67	20.73	143,730,016	-0.28(-1.31%)
Nov 02, 2010	20.75	21.02	20.72	21.00	70,909,944	+0.34(+1.63%)

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.