Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	59.00	59.27	58.46	58.81	27,768,080	-0.44(-0.74%)
Jan 30, 2017	59.76	59.85	58.95	59.25	34,767,424	-0.59(-0.99%)
Jan 27, 2017	59.49	59.96	59.03	59.84	49,265,356	+1.37(+2.35%)
Jan 26, 2017	58.33	58.71	57.81	58.47	47,474,336	+0.54(+0.93%)
Jan 25, 2017	58.18	58.31	57.72	57.93	27,007,150	+0.15(+0.25%)
Jan 24, 2017	57.49	57.98	57.26	57.79	27,102,142	+0.51(+0.89%)
Jan 23, 2017	57.04	57.42	56.92	57.28	25,348,154	+0.20(+0.35%)
Jan 20, 2017	57.01	57.15	56.74	57.08	33,211,610	+0.40(+0.71%)
Jan 19, 2017	56.62	57.29	56.58	56.68	20,282,366	-0.18(-0.32%)
Jan 18, 2017	57.01	57.04	56.51	56.86	21,619,596	-0.03(-0.05%)
Jan 17, 2017	57.02	57.04	56.43	56.89	22,713,716	-0.15(-0.27%)
Jan 13, 2017		57.04	57.04	57.04	0	+0.08(+0.14%)
Jan 12, 2017	57.37	57.68	56.36	56.96	23,046,702	-0.53(-0.92%)
Jan 11, 2017	56.96	57.52	56.79	57.49	23,651,128	+0.52(+0.91%)
Jan 10, 2017	57.07	57.38	56.66	56.97	20,437,158	-0.02(-0.03%)
Jan 09, 2017	57.09	57.39	56.89	56.99	22,401,770	-0.18(-0.32%)
Jan 06, 2017	56.68	57.45	56.44	57.17	21,899,916	+0.49(+0.87%)
Jan 05, 2017	56.58	57.00	56.43	56.68	27,343,906	+0.00(+0.00%)
Jan 04, 2017	56.84	57.09	56.51	56.68	23,441,588	-0.25(-0.45%)
Jan 03, 2017	57.12	57.17	56.52	56.93	22,707,812	+0.40(+0.71%)
Dec 30, 2016		56.53	56.53	56.53	0	-0.69(-1.21%)
Dec 29, 2016	57.19	57.49	57.07	57.22	11,265,915	-0.08(-0.14%)
Dec 28, 2016	57.68	57.68	57.16	57.30	16,106,838	-0.26(-0.46%)
Dec 27, 2016	57.50	58.29	57.50	57.57	12,916,797	+0.04(+0.06%)
Dec 23, 2016		57.53	57.53	57.53	0	-0.28(-0.49%)
Dec 22, 2016	58.08	58.31	57.68	57.81	24,376,434	+0.01(+0.02%)
Dec 21, 2016	57.70	57.95	57.42	57.80	18,788,700	+0.00(+0.00%)
Dec 20, 2016	57.94	58.04	57.34	57.80	28,608,922	-0.07(-0.13%)
Dec 19, 2016	56.91	58.01	56.79	57.88	37,741,704	+1.20(+2.12%)
Dec 16, 2016	57.27	57.27	56.51	56.68	46,665,796	-0.25(-0.45%)
Dec 15, 2016	57.04	57.45	56.68	56.93	30,414,286	-0.09(-0.16%)
Dec 14, 2016	57.31	57.72	56.89	57.02	33,356,804	-0.27(-0.48%)
Dec 13, 2016	56.86	57.69	56.62	57.29	38,555,464	+0.74(+1.30%)
Dec 12, 2016	56.24	56.68	56.15	56.56	22,201,240	+0.18(+0.32%)
Dec 09, 2016	55.66	56.39	55.61	56.38	30,063,292	+0.87(+1.57%)
Dec 08, 2016	55.77	56.02	55.35	55.50	23,314,280	-0.33(-0.59%)
Dec 07, 2016	54.59	55.84	54.40	55.83	33,865,288	+1.29(+2.37%)
Dec 06, 2016	54.97	55.00	54.40	54.54	21,948,078	-0.25(-0.45%)
Dec 05, 2016	54.31	55.12	54.18	54.78	25,889,290	+0.88(+1.64%)
Dec 02, 2016	53.75	54.10	53.49	53.90	28,047,640	+0.05(+0.08%)
Dec 01, 2016	54.68	54.72	53.61	53.86	37,963,048	-0.96(-1.76%)
Nov 30, 2016	55.37	55.66	54.78	54.82	38,079,348	-0.76(-1.36%)
Nov 29, 2016	55.17	55.87	55.06	55.58	24,585,546	+0.44(+0.79%)
Nov 28, 2016	54.89	55.51	54.77	55.14	22,686,728	+0.07(+0.13%)
Nov 25, 2016	54.86	55.07	54.70	55.07	9,244,121	+0.12(+0.22%)
Nov 23, 2016		54.95	54.95	54.95	0	-0.66(-1.18%)
Nov 22, 2016	55.48	55.73	55.32	55.60	25,509,332	+0.24(+0.43%)
Nov 21, 2016	55.04	55.47	54.97	55.37	21,592,094	+0.46(+0.84%)
Nov 18, 2016	55.29	55.62	54.86	54.90	30,433,686	-0.26(-0.48%)
Nov 17, 2016	54.96	55.45	54.55	55.17	35,316,492	+0.90(+1.66%)
Nov 16, 2016	53.62	54.27	53.50	54.27	30,043,620	+0.71(+1.32%)
Nov 15, 2016	53.06	54.12	53.05	53.56	39,458,868	+1.04(+1.97%)
Nov 14, 2016	53.33	53.39	51.76	52.52	45,650,200	-0.81(-1.52%)
Nov 11, 2016	52.62	53.42	52.42	53.33	42,902,748	+0.29(+0.55%)
Nov 10, 2016	54.65	54.66	52.61	53.04	63,959,380	-1.33(-2.44%)
Nov 09, 2016	54.22	54.49	53.50	54.37	54,903,692	-0.27(-0.50%)
Nov 08, 2016	54.71	54.92	54.35	54.64	25,370,384	+0.05(+0.08%)
Nov 07, 2016	54.02	54.69	54.02	54.60	35,030,112	+1.55(+2.91%)
Nov 04, 2016	53.00	53.57	52.88	53.05	31,757,786	-0.45(-0.84%)
Nov 03, 2016	53.79	53.86	53.41	53.50	23,903,072	-0.20(-0.37%)
Nov 02, 2016	54.05	54.15	53.58	53.70	24,507,044	-0.33(-0.62%)

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.