Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.18	22.26	21.85	21.93	351,952	-0.35(-1.57%)
May 30, 2013	21.87	22.45	21.87	22.28	514,550	+0.54(+2.48%)
May 29, 2013	21.75	21.85	21.57	21.74	375,748	-0.11(-0.50%)
May 28, 2013	22.01	22.24	21.77	21.85	335,389	+0.21(+0.97%)
May 24, 2013	21.65	21.81	21.41	21.64	0	-0.11(-0.51%)
May 23, 2013	21.49	21.90	21.21	21.75	0	-0.02(-0.09%)
May 22, 2013	22.29	22.38	21.55	21.77	0	-0.55(-2.46%)
May 21, 2013	22.54	22.69	22.24	22.32	554,389	-0.25(-1.11%)
May 20, 2013	22.34	22.66	22.34	22.57	639,383	+0.21(+0.94%)
May 17, 2013	21.83	22.36	21.56	22.36	0	+0.67(+3.09%)
May 16, 2013	21.17	21.95	21.17	21.69	887,876	+0.50(+2.36%)
May 15, 2013	21.21	21.30	21.04	21.19	0	-0.33(-1.53%)
May 13, 2013	21.73	21.75	21.33	21.52	0	-0.28(-1.28%)
May 10, 2013	21.87	22.03	21.72	21.80	0	-0.05(-0.23%)
May 09, 2013	21.84	21.88	21.75	21.85	0	+0.04(+0.18%)
May 08, 2013	21.58	21.81	21.29	21.81	0	+0.22(+1.02%)
May 07, 2013	21.78	21.78	21.29	21.59	0	-0.17(-0.78%)
May 06, 2013	21.55	21.96	21.45	21.76	0	+0.27(+1.26%)
May 03, 2013	20.99	21.56	20.99	21.49	0	+0.83(+4.02%)
May 02, 2013	20.27	20.80	20.04	20.66	0	+0.54(+2.68%)
May 01, 2013	20.71	20.94	20.12	20.12	603,381	-0.68(-3.27%)
Apr 30, 2013	20.89	20.91	20.70	20.80	0	-0.03(-0.14%)
Apr 29, 2013	21.10	21.20	20.78	20.83	494,410	-0.13(-0.62%)
Apr 26, 2013	22.84	21.30	19.92	20.96	1,069,642	+1.04(+5.22%)
Apr 25, 2013	19.89	20.14	19.59	19.92	0	+0.04(+0.20%)
Apr 24, 2013	19.98	20.16	19.74	19.88	503,418	-0.19(-0.95%)
Apr 23, 2013	19.98	20.30	19.73	20.07	453,577	+0.30(+1.54%)
Apr 22, 2013	19.40	19.84	18.99	19.77	542,068	+0.32(+1.67%)
Apr 19, 2013	19.25	19.49	18.96	19.44	307,181	+0.17(+0.88%)
Apr 18, 2013	20.02	20.15	19.20	19.27	461,042	-0.66(-3.31%)
Apr 17, 2013	20.60	20.60	19.66	19.93	480,522	-0.84(-4.04%)
Apr 16, 2013	20.58	20.94	20.33	20.77	450,072	+0.40(+1.96%)
Apr 15, 2013	20.65	20.77	20.23	20.37	748,572	-0.39(-1.88%)
Apr 12, 2013	20.72	20.84	20.28	20.76	640,905	-0.09(-0.43%)
Apr 11, 2013	20.70	21.02	20.65	20.85	832,738	+0.07(+0.34%)
Apr 10, 2013	20.69	20.92	20.61	20.78	1,021,415	+0.16(+0.78%)
Apr 09, 2013	21.00	21.11	20.61	20.62	622,714	-0.39(-1.86%)
Apr 08, 2013	21.09	21.10	20.62	21.01	356,214	-0.06(-0.28%)
Apr 05, 2013	20.80	21.15	20.66	21.07	368,983	-0.14(-0.66%)
Apr 04, 2013	20.95	21.30	20.77	21.21	499,252	+0.25(+1.19%)
Apr 03, 2013	21.87	21.90	20.91	20.96	642,229	-0.80(-3.68%)
Apr 02, 2013	22.73	22.73	21.73	21.76	555,608	-0.81(-3.59%)
Apr 01, 2013	23.20	23.24	22.44	22.57	464,088	-0.60(-2.59%)
Mar 28, 2013	22.91	23.28	22.76	23.17	488,955	+0.32(+1.40%)
Mar 27, 2013	22.55	22.90	22.39	22.85	314,591	+0.11(+0.48%)
Mar 26, 2013	22.59	22.78	22.21	22.74	329,589	+0.31(+1.38%)
Mar 25, 2013	22.28	22.57	22.19	22.43	443,113	+0.22(+0.99%)
Mar 22, 2013	22.03	22.22	21.85	22.21	235,548	+0.26(+1.18%)
Mar 21, 2013	22.24	22.35	21.90	21.95	525,681	-0.55(-2.44%)
Mar 20, 2013	22.30	22.50	22.12	22.50	221,059	+0.32(+1.44%)
Mar 19, 2013	22.19	22.43	21.83	22.18	371,021	+0.03(+0.14%)
Mar 18, 2013	21.93	22.23	21.73	22.15	365,047	+0.07(+0.32%)
Mar 15, 2013	22.22	22.22	21.84	22.08	652,444	-0.08(-0.36%)
Mar 14, 2013	22.19	22.24	22.02	22.16	389,079	+0.09(+0.41%)
Mar 13, 2013	21.88	22.16	21.75	22.07	268,910	+0.22(+1.01%)
Mar 12, 2013	21.76	21.97	21.70	21.85	372,020	-0.01(-0.05%)
Mar 11, 2013	21.73	21.88	21.63	21.86	272,194	+0.00(+0.00%)
Mar 08, 2013	21.72	21.86	21.44	21.86	492,371	+0.35(+1.63%)
Mar 07, 2013	20.86	21.52	20.85	21.51	477,071	+0.71(+3.41%)
Mar 06, 2013	20.58	20.89	20.34	20.80	411,507	+0.34(+1.66%)
Mar 05, 2013	20.28	20.61	20.04	20.46	891,264	+0.29(+1.44%)
Mar 04, 2013	20.35	20.46	19.99	20.17	1,042,869	-0.14(-0.69%)

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.