Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.80	19.12	18.73	19.12	130,529,632	+0.64(+3.48%)
Apr 28, 2005	18.76	18.83	18.47	18.48	110,656,528	-0.41(-2.16%)
Apr 27, 2005	18.64	19.01	18.61	18.88	63,163,716	+0.17(+0.93%)
Apr 26, 2005	18.85	19.08	18.70	18.71	80,011,016	-0.17(-0.92%)
Apr 25, 2005	18.95	19.10	18.79	18.88	99,851,704	+0.01(+0.04%)
Apr 22, 2005	18.93	19.08	18.73	18.88	105,977,952	-0.23(-1.19%)
Apr 21, 2005	18.50	19.19	18.49	19.10	123,808,840	+0.73(+3.95%)
Apr 20, 2005	18.64	18.67	18.36	18.38	121,640,256	-0.23(-1.26%)
Apr 19, 2005	18.67	18.74	18.48	18.61	87,278,320	-0.02(-0.08%)
Apr 18, 2005	18.48	18.77	18.44	18.63	100,259,936	+0.14(+0.78%)
Apr 15, 2005	18.58	18.82	18.45	18.48	132,660,632	-0.29(-1.53%)
Apr 14, 2005	18.90	19.00	18.76	18.77	88,334,560	-0.15(-0.80%)
Apr 13, 2005	19.07	19.23	18.88	18.92	80,626,336	-0.21(-1.11%)
Apr 12, 2005	18.83	19.16	18.74	19.13	89,344,752	+0.26(+1.40%)
Apr 11, 2005	18.92	18.98	18.79	18.87	63,241,788	+0.02(+0.12%)
Apr 08, 2005	18.95	19.08	18.82	18.85	63,459,468	-0.12(-0.64%)
Apr 07, 2005	18.64	18.99	18.61	18.97	102,489,792	+0.32(+1.74%)
Apr 06, 2005	18.49	18.85	18.48	18.64	103,242,336	+0.15(+0.82%)
Apr 05, 2005	18.30	18.51	18.23	18.49	97,326,488	+0.18(+0.99%)
Apr 04, 2005	18.22	18.33	18.09	18.31	82,303,064	+0.08(+0.46%)
Apr 01, 2005	18.32	18.40	18.21	18.23	85,509,632	-0.04(-0.21%)
Mar 31, 2005	18.33	18.37	18.23	18.27	82,549,064	+0.01(+0.04%)
Mar 30, 2005	18.17	18.28	18.14	18.26	78,848,384	+0.18(+1.00%)
Mar 29, 2005	18.24	18.32	18.00	18.08	98,229,096	-0.21(-1.16%)
Mar 28, 2005	18.44	18.49	18.27	18.29	65,901,840	-0.06(-0.33%)
Mar 24, 2005	18.32	18.49	18.29	18.35	104,301,880	+0.08(+0.41%)
Mar 23, 2005	18.13	18.43	18.11	18.27	104,926,992	+0.14(+0.79%)
Mar 22, 2005	18.28	18.34	18.11	18.13	135,124,176	-0.16(-0.87%)
Mar 21, 2005	18.40	18.41	18.25	18.29	94,543,112	-0.08(-0.45%)
Mar 18, 2005	18.54	18.82	18.35	18.37	179,838,640	-0.17(-0.94%)
Mar 17, 2005	18.62	18.65	18.54	18.54	80,155,120	-0.07(-0.37%)
Mar 16, 2005	18.76	18.87	18.56	18.61	99,035,904	-0.21(-1.12%)
Mar 15, 2005	18.97	19.07	18.81	18.82	94,573,808	-0.15(-0.80%)
Mar 14, 2005	18.95	19.01	18.86	18.98	86,741,464	+0.02(+0.08%)
Mar 11, 2005	19.23	19.26	18.94	18.96	80,214,272	-0.26(-1.34%)
Mar 10, 2005	19.22	19.26	19.08	19.22	78,249,208	+0.09(+0.47%)
Mar 09, 2005	19.19	19.32	19.10	19.13	83,355,600	-0.07(-0.35%)
Mar 08, 2005	19.19	19.36	19.15	19.19	69,964,032	-0.05(-0.27%)
Mar 07, 2005	19.02	19.49	19.01	19.25	106,401,264	+0.23(+1.19%)
Mar 04, 2005	19.05	19.12	18.99	19.02	83,443,464	+0.00(+0.00%)
Mar 03, 2005	19.12	19.13	19.00	19.02	69,053,352	-0.07(-0.36%)
Mar 02, 2005	19.04	19.26	19.01	19.09	89,637,456	-0.02(-0.08%)
Mar 01, 2005	19.04	19.20	18.99	19.10	74,625,936	+0.09(+0.48%)
Feb 28, 2005	19.06	19.17	18.99	19.01	109,472,056	-0.07(-0.36%)
Feb 25, 2005	19.14	19.18	19.01	19.08	82,662,072	-0.09(-0.47%)
Feb 24, 2005	19.03	19.23	19.01	19.17	112,791,240	+0.13(+0.67%)
Feb 23, 2005	19.07	19.16	19.02	19.04	110,744,256	-0.02(-0.12%)
Feb 22, 2005	19.08	19.26	19.04	19.07	127,589,304	-0.19(-0.98%)
Feb 18, 2005	19.38	19.38	19.19	19.26	102,012,880	-0.13(-0.66%)
Feb 17, 2005	19.43	19.54	19.35	19.38	88,692,376	-0.11(-0.54%)
Feb 16, 2005	19.55	19.60	19.40	19.49	76,097,160	-0.11(-0.54%)
Feb 15, 2005	19.65	19.71	19.54	19.60	101,298,968	-0.06(-0.31%)
Feb 14, 2005	19.60	19.74	19.58	19.66	77,668,416	+0.03(+0.15%)
Feb 11, 2005	19.67	19.74	19.50	19.63	110,938,120	-0.07(-0.35%)
Feb 10, 2005	19.72	19.75	19.65	19.69	95,006,520	-0.01(-0.04%)
Feb 09, 2005	19.84	19.88	19.68	19.70	103,049,928	-0.13(-0.65%)
Feb 08, 2005	19.79	19.91	19.77	19.83	81,174,704	+0.06(+0.31%)
Feb 07, 2005	19.85	19.87	19.69	19.77	76,436,976	-0.12(-0.61%)
Feb 04, 2005	19.78	19.93	19.75	19.89	81,046,080	+0.11(+0.53%)
Feb 03, 2005	19.93	19.95	19.72	19.78	82,764,888	-0.21(-1.06%)
Feb 02, 2005	19.97	20.03	19.86	20.00	104,974,904	+0.05(+0.27%)

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.