Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	9.843	10.07	9.809	9.873	102,398,232	+0.00(+0.04%)
Apr 29, 2002	9.724	9.996	9.719	9.870	92,952,888	+0.14(+1.44%)
Apr 26, 2002	10.22	10.29	9.722	9.730	83,069,024	-0.42(-4.15%)
Apr 25, 2002	9.994	10.29	9.991	10.15	75,809,416	+0.13(+1.34%)
Apr 24, 2002	10.17	10.28	10.01	10.02	81,009,784	-0.18(-1.80%)
Apr 23, 2002	10.52	10.55	10.07	10.20	90,353,240	-0.30(-2.88%)
Apr 22, 2002	10.68	10.71	10.39	10.50	68,101,232	-0.30(-2.81%)
Apr 19, 2002	10.85	10.95	10.74	10.81	137,973,232	+0.16(+1.47%)
Apr 18, 2002	10.73	10.83	9.953	10.65	98,972,080	-0.05(-0.46%)
Apr 17, 2002	10.95	11.01	10.66	10.70	72,988,520	-0.22(-2.04%)
Apr 16, 2002	10.66	10.98	10.65	10.92	68,705,160	+0.40(+3.81%)
Apr 15, 2002	10.58	10.72	10.47	10.52	62,707,144	-0.05(-0.43%)
Apr 12, 2002	10.42	10.63	10.36	10.57	69,202,704	+0.22(+2.08%)
Apr 11, 2002	10.56	10.66	10.30	10.35	76,967,784	-0.29(-2.68%)
Apr 10, 2002	10.41	10.79	10.40	10.64	100,085,728	+0.27(+2.61%)
Apr 09, 2002	10.83	10.85	10.35	10.37	83,911,136	-0.44(-4.11%)
Apr 08, 2002	10.26	10.83	10.25	10.81	97,112,656	+0.25(+2.42%)
Apr 05, 2002	10.75	10.83	10.55	10.56	66,382,068	-0.11(-1.03%)
Apr 04, 2002	10.58	10.76	10.47	10.66	81,728,832	+0.02(+0.21%)
Apr 03, 2002	10.85	10.88	10.49	10.64	101,799,336	-0.18(-1.66%)
Apr 02, 2002	11.13	11.16	10.79	10.82	101,240,920	-0.59(-5.13%)
Apr 01, 2002	11.30	11.41	11.18	11.41	62,205,896	+0.01(+0.12%)
Mar 29, 2002	11.33	11.46	11.27	11.39	58,742,956	+0.00(+0.00%)
Mar 28, 2002	11.33	11.46	11.27	11.39	58,092,184	+0.16(+1.46%)
Mar 27, 2002	11.11	11.31	11.07	11.23	62,613,984	+0.07(+0.61%)
Mar 26, 2002	11.17	11.51	11.02	11.16	91,776,784	-0.03(-0.25%)
Mar 25, 2002	11.43	11.48	11.18	11.19	63,188,276	-0.23(-2.02%)
Mar 22, 2002	11.53	11.55	11.38	11.42	54,704,932	-0.17(-1.48%)
Mar 21, 2002	11.38	11.64	11.30	11.59	61,032,704	+0.24(+2.10%)
Mar 20, 2002	11.60	11.72	11.35	11.35	73,089,880	-0.40(-3.42%)
Mar 19, 2002	11.75	11.90	11.62	11.76	48,135,004	+0.02(+0.14%)
Mar 18, 2002	11.85	11.90	11.56	11.74	69,201,648	-0.07(-0.56%)
Mar 15, 2002	11.52	11.81	11.52	11.81	91,418,984	+0.24(+2.08%)
Mar 14, 2002	11.74	11.76	11.53	11.57	68,570,192	-0.17(-1.42%)
Mar 13, 2002	11.73	11.91	11.70	11.73	58,735,544	-0.08(-0.70%)
Mar 12, 2002	11.81	11.86	11.65	11.82	87,873,208	-0.34(-2.80%)
Mar 11, 2002	12.00	12.28	11.90	12.16	57,850,028	+0.07(+0.61%)
Mar 08, 2002	12.02	12.22	11.93	12.08	76,353,800	+0.23(+1.96%)
Mar 07, 2002	12.03	12.07	11.69	11.85	76,853,192	-0.17(-1.43%)
Mar 06, 2002	11.89	12.03	11.75	12.02	65,944,600	+0.10(+0.87%)
Mar 05, 2002	11.90	12.07	11.78	11.92	74,004,504	-0.04(-0.35%)
Mar 04, 2002	11.57	12.00	11.50	11.96	98,534,616	+0.36(+3.14%)
Mar 01, 2002	11.16	11.60	11.12	11.59	82,194,352	+0.57(+5.19%)
Feb 28, 2002	11.11	11.28	10.98	11.02	90,070,856	-0.01(-0.09%)
Feb 27, 2002	11.16	11.36	10.96	11.03	87,003,568	-0.03(-0.27%)
Feb 26, 2002	11.17	11.34	10.94	11.06	83,730,112	-0.10(-0.90%)
Feb 25, 2002	10.95	11.31	10.94	11.16	68,586,864	+0.21(+1.88%)
Feb 22, 2002	10.97	11.10	10.80	10.96	94,410,848	-0.01(-0.10%)
Feb 21, 2002	11.28	11.39	10.96	10.97	78,598,824	-0.35(-3.09%)
Feb 20, 2002	11.22	11.40	11.11	11.32	66,813,448	+0.18(+1.65%)
Feb 19, 2002	11.32	11.36	11.07	11.13	69,156,392	-0.25(-2.16%)
Feb 18, 2002	11.66	11.72	11.37	11.38	66,406,416	+0.00(+0.00%)
Feb 15, 2002	11.66	11.72	11.37	11.38	66,400,328	-0.27(-2.35%)
Feb 14, 2002	11.71	11.90	11.59	11.65	75,778,456	-0.03(-0.23%)
Feb 13, 2002	11.38	11.69	11.33	11.68	71,678,504	+0.32(+2.79%)
Feb 12, 2002	11.43	11.50	11.34	11.36	59,511,500	-0.19(-1.62%)
Feb 11, 2002	11.34	11.57	11.26	11.55	67,352,800	+0.09(+0.79%)
Feb 08, 2002	11.36	11.46	11.11	11.46	81,092,616	+0.16(+1.42%)
Feb 07, 2002	11.39	11.64	11.29	11.30	83,780,136	-0.11(-0.99%)
Feb 06, 2002	11.64	11.69	11.38	11.41	87,470,672	-0.14(-1.23%)
Feb 05, 2002	11.49	11.76	11.43	11.55	88,356,720	+0.01(+0.05%)
Feb 04, 2002	11.79	11.84	11.48	11.55	93,035,464	-0.29(-2.46%)

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.