Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	58.65	58.76	58.35	58.56	25,378,254	-0.23(-0.39%)
Feb 27, 2017	59.07	59.07	58.62	58.78	17,321,220	-0.36(-0.60%)
Feb 24, 2017	59.06	59.31	58.70	59.14	23,815,890	+0.00(+0.00%)
Feb 23, 2017	58.96	59.24	58.75	59.14	22,133,682	+0.24(+0.40%)
Feb 22, 2017	58.88	58.93	58.62	58.90	21,061,336	-0.12(-0.20%)
Feb 21, 2017	59.13	59.44	58.99	59.02	22,555,974	-0.12(-0.20%)
Feb 17, 2017		59.14	59.14	59.14	0	+0.09(+0.16%)
Feb 16, 2017	59.25	59.71	58.98	59.05	22,449,366	-0.01(-0.02%)
Feb 15, 2017	59.03	59.10	58.72	59.06	18,573,134	-0.04(-0.06%)
Feb 14, 2017	58.95	59.23	58.59	59.10	25,247,346	+0.22(+0.37%)
Feb 13, 2017	58.44	59.00	58.34	58.88	25,189,014	+0.65(+1.13%)
Feb 10, 2017	58.45	58.49	58.20	58.22	19,974,288	-0.05(-0.09%)
Feb 09, 2017	57.78	58.62	57.60	58.28	24,884,746	+0.65(+1.14%)
Feb 08, 2017	57.83	58.05	57.51	57.62	19,886,712	-0.08(-0.14%)
Feb 07, 2017	57.98	58.02	57.54	57.70	22,289,754	-0.19(-0.33%)
Feb 06, 2017	57.77	57.90	57.44	57.89	21,758,602	-0.04(-0.06%)
Feb 03, 2017	57.77	57.95	57.38	57.93	33,309,404	+0.46(+0.81%)
Feb 02, 2017	57.54	57.68	57.08	57.47	50,371,688	-0.37(-0.64%)
Feb 01, 2017	58.54	58.79	57.74	57.84	43,589,824	-0.97(-1.66%)
Jan 31, 2017	59.00	59.27	58.46	58.81	27,768,692	-0.44(-0.74%)
Jan 30, 2017	59.76	59.85	58.95	59.25	34,768,192	-0.59(-0.99%)
Jan 27, 2017	59.49	59.96	59.03	59.84	49,266,444	+1.37(+2.35%)
Jan 26, 2017	58.33	58.71	57.81	58.47	47,475,380	+0.54(+0.93%)
Jan 25, 2017	58.18	58.31	57.72	57.93	27,007,744	+0.15(+0.25%)
Jan 24, 2017	57.49	57.98	57.26	57.78	27,102,738	+0.51(+0.89%)
Jan 23, 2017	57.04	57.42	56.92	57.28	25,348,712	+0.20(+0.35%)
Jan 20, 2017	57.01	57.15	56.74	57.07	33,212,342	+0.40(+0.71%)
Jan 19, 2017	56.62	57.29	56.58	56.67	20,282,812	-0.18(-0.32%)
Jan 18, 2017	57.01	57.04	56.51	56.86	21,620,072	-0.03(-0.05%)
Jan 17, 2017	57.02	57.04	56.43	56.88	22,714,216	-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	23,047,210	-0.53(-0.92%)
Jan 11, 2017	56.96	57.52	56.79	57.48	23,651,648	+0.52(+0.91%)
Jan 10, 2017	57.07	57.38	56.66	56.97	20,437,608	-0.02(-0.03%)
Jan 09, 2017	57.09	57.38	56.89	56.98	22,402,262	-0.18(-0.32%)
Jan 06, 2017	56.67	57.45	56.44	57.17	21,900,398	+0.49(+0.87%)
Jan 05, 2017	56.57	57.00	56.43	56.67	27,344,508	+0.00(+0.00%)
Jan 04, 2017	56.84	57.08	56.51	56.67	23,442,104	-0.25(-0.45%)
Jan 03, 2017	57.12	57.17	56.52	56.93	22,708,312	+0.40(+0.71%)
Dec 30, 2016		56.53	56.53	56.53	0	-0.69(-1.21%)
Dec 29, 2016	57.18	57.49	57.07	57.22	11,266,163	-0.08(-0.14%)
Dec 28, 2016	57.68	57.68	57.16	57.30	16,107,193	-0.26(-0.46%)
Dec 27, 2016	57.50	58.28	57.50	57.57	12,917,082	+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	24,376,972	+0.01(+0.02%)
Dec 21, 2016	57.70	57.95	57.42	57.80	18,789,114	+0.00(+0.00%)
Dec 20, 2016	57.94	58.04	57.33	57.80	28,609,552	-0.07(-0.13%)
Dec 19, 2016	56.91	58.01	56.78	57.88	37,742,532	+1.20(+2.12%)
Dec 16, 2016	57.27	57.27	56.51	56.67	46,666,824	-0.25(-0.45%)
Dec 15, 2016	57.04	57.45	56.67	56.93	30,414,956	-0.09(-0.16%)
Dec 14, 2016	57.31	57.72	56.88	57.02	33,357,538	-0.27(-0.48%)
Dec 13, 2016	56.86	57.69	56.62	57.29	38,556,312	+0.74(+1.30%)
Dec 12, 2016	56.24	56.67	56.15	56.56	22,201,730	+0.18(+0.32%)
Dec 09, 2016	55.66	56.39	55.61	56.37	30,063,954	+0.87(+1.57%)
Dec 08, 2016	55.77	56.02	55.35	55.50	23,314,792	-0.33(-0.59%)
Dec 07, 2016	54.59	55.84	54.40	55.83	33,866,032	+1.29(+2.37%)
Dec 06, 2016	54.97	55.00	54.40	54.54	21,948,562	-0.25(-0.45%)
Dec 05, 2016	54.31	55.11	54.18	54.78	25,889,860	+0.88(+1.64%)
Dec 02, 2016	53.75	54.10	53.49	53.90	28,048,256	+0.05(+0.08%)

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.