Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.97	18.13	17.50	17.66	569,271	-0.36(-2.00%)
May 30, 2012	18.36	18.36	17.94	18.02	376,811	-0.47(-2.54%)
May 29, 2012	18.38	18.91	18.36	18.49	410,810	+0.14(+0.76%)
May 25, 2012	18.20	18.59	18.18	18.35	352,255	+0.16(+0.88%)
May 24, 2012	18.50	18.55	17.93	18.19	518,285	-0.24(-1.30%)
May 23, 2012	18.38	18.47	18.05	18.43	637,579	+0.03(+0.16%)
May 22, 2012	18.71	18.72	18.30	18.40	537,319	-0.32(-1.71%)
May 21, 2012	18.49	18.89	18.21	18.72	437,653	+0.29(+1.57%)
May 18, 2012	18.86	19.16	18.34	18.43	609,645	-0.49(-2.59%)
May 17, 2012	19.49	19.61	18.90	18.92	430,076	-0.61(-3.12%)
May 16, 2012	20.13	20.18	19.46	19.53	576,019	-0.56(-2.79%)
May 15, 2012	20.14	20.49	19.96	20.09	717,278	-0.11(-0.54%)
May 14, 2012	20.24	20.36	20.14	20.20	441,138	-0.32(-1.56%)
May 11, 2012	20.33	20.89	20.24	20.52	503,965	+0.06(+0.29%)
May 10, 2012	20.81	20.84	20.30	20.46	443,599	-0.19(-0.92%)
May 09, 2012	20.53	20.93	20.33	20.65	662,342	-0.21(-1.01%)
May 08, 2012	20.53	20.91	20.39	20.86	757,490	+0.03(+0.14%)
May 07, 2012	20.49	20.96	20.47	20.83	425,986	+0.22(+1.07%)
May 04, 2012	20.80	20.80	20.43	20.61	599,902	-0.34(-1.62%)
May 03, 2012	21.81	21.90	20.76	20.95	603,533	-0.93(-4.25%)
May 02, 2012	21.43	22.00	21.30	21.88	493,959	+0.20(+0.92%)
May 01, 2012	21.48	22.02	21.28	21.68	703,945	+0.16(+0.74%)
Apr 30, 2012	21.78	21.86	21.40	21.52	451,878	-0.24(-1.10%)
Apr 27, 2012	21.35	21.92	20.96	21.76	656,830	+0.60(+2.84%)
Apr 26, 2012	20.90	21.35	20.46	21.16	776,500	+0.96(+4.75%)
Apr 25, 2012	19.99	20.31	19.90	20.20	285,861	+0.63(+3.22%)
Apr 24, 2012	19.65	20.01	19.45	19.57	411,304	-0.04(-0.20%)
Apr 23, 2012	19.73	19.73	19.29	19.61	376,285	-0.53(-2.63%)
Apr 20, 2012	20.67	20.69	20.08	20.14	359,903	-0.19(-0.93%)
Apr 19, 2012	20.47	20.90	20.07	20.33	414,851	-0.11(-0.54%)
Apr 18, 2012	20.45	20.58	20.26	20.44	339,886	-0.24(-1.16%)
Apr 17, 2012	20.48	20.82	20.41	20.68	356,319	+0.42(+2.07%)
Apr 16, 2012	20.45	20.55	20.15	20.26	391,428	-0.06(-0.30%)
Apr 13, 2012	20.67	20.69	20.18	20.32	323,633	-0.48(-2.31%)
Apr 12, 2012	20.38	20.93	20.38	20.80	267,348	+0.53(+2.61%)
Apr 11, 2012	20.32	20.51	20.11	20.27	396,399	+0.18(+0.90%)
Apr 10, 2012	20.19	20.33	19.70	20.09	611,733	-0.16(-0.79%)
Apr 09, 2012	20.29	20.52	20.11	20.25	471,768	-0.45(-2.17%)
Apr 05, 2012	20.61	20.88	20.57	20.70	588,310	-0.03(-0.14%)
Apr 04, 2012	21.21	21.22	20.47	20.73	888,959	-0.79(-3.67%)
Apr 03, 2012	21.50	21.62	21.30	21.52	436,670	-0.07(-0.32%)
Apr 02, 2012	21.35	21.63	21.08	21.59	419,195	+0.15(+0.70%)
Mar 30, 2012	21.84	21.88	21.35	21.44	462,010	-0.15(-0.69%)
Mar 29, 2012	21.56	21.64	21.18	21.59	349,642	-0.08(-0.37%)
Mar 28, 2012	21.89	21.99	21.32	21.67	268,196	-0.25(-1.14%)
Mar 27, 2012	21.92	22.30	21.85	21.92	288,777	-0.01(-0.05%)
Mar 26, 2012	21.51	22.28	21.51	21.93	416,310	+0.55(+2.57%)
Mar 23, 2012	21.16	21.46	21.00	21.38	242,241	+0.20(+0.94%)
Mar 22, 2012	21.08	21.39	20.91	21.18	313,263	-0.19(-0.89%)
Mar 21, 2012	21.40	21.56	21.15	21.37	308,323	-0.02(-0.09%)
Mar 20, 2012	21.32	21.57	21.23	21.39	353,734	-0.16(-0.74%)
Mar 19, 2012	21.51	21.81	21.28	21.55	269,765	+0.08(+0.37%)
Mar 16, 2012	21.81	21.86	21.42	21.47	616,021	-0.22(-1.01%)
Mar 15, 2012	21.47	21.72	21.14	21.69	389,917	+0.34(+1.59%)
Mar 14, 2012	21.44	21.72	21.27	21.35	466,757	-0.06(-0.28%)
Mar 13, 2012	20.90	21.41	20.82	21.41	524,732	+0.74(+3.58%)
Mar 12, 2012	20.84	20.89	20.45	20.67	289,276	-0.17(-0.82%)
Mar 09, 2012	20.66	20.95	20.48	20.84	379,775	+0.14(+0.68%)
Mar 08, 2012	20.37	20.93	20.06	20.70	662,199	+0.56(+2.78%)
Mar 07, 2012	20.31	20.31	19.90	20.14	724,083	+0.02(+0.10%)
Mar 06, 2012	20.35	20.53	19.93	20.12	540,433	-0.47(-2.28%)
Mar 05, 2012	20.17	20.78	20.00	20.59	827,344	+0.30(+1.48%)
Mar 02, 2012	20.88	21.18	20.27	20.29	478,586	-0.56(-2.69%)

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.