Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.57	22.78	22.54	22.57	55,251,012	-0.09(-0.40%)
Dec 28, 2006	22.57	22.69	22.53	22.66	35,336,896	-0.03(-0.13%)
Dec 27, 2006	22.66	22.77	22.60	22.69	41,351,952	+0.02(+0.10%)
Dec 26, 2006	22.32	22.67	22.22	22.66	49,091,696	+0.26(+1.18%)
Dec 22, 2006	22.54	22.57	22.38	22.40	50,247,152	-0.26(-1.13%)
Dec 21, 2006	22.77	22.78	22.59	22.66	42,702,924	-0.08(-0.37%)
Dec 20, 2006	22.66	22.85	22.65	22.74	41,605,872	+0.08(+0.33%)
Dec 19, 2006	22.45	22.80	22.32	22.66	71,231,336	+0.08(+0.33%)
Dec 18, 2006	22.81	22.87	22.50	22.59	75,409,352	-0.23(-0.99%)
Dec 15, 2006	22.75	22.84	22.69	22.81	136,011,872	+0.09(+0.40%)
Dec 14, 2006	22.32	22.73	22.31	22.72	113,625,640	+0.39(+1.76%)
Dec 13, 2006	22.37	22.37	22.16	22.33	60,874,084	+0.09(+0.41%)
Dec 12, 2006	22.34	22.39	22.08	22.24	91,123,072	-0.08(-0.37%)
Dec 11, 2006	22.06	22.48	22.00	22.32	142,532,848	+0.11(+0.48%)
Dec 08, 2006	21.78	22.22	21.76	22.22	144,053,536	+0.42(+1.91%)
Dec 07, 2006	21.89	21.97	21.77	21.80	61,972,088	-0.11(-0.48%)
Dec 06, 2006	21.99	22.01	21.82	21.91	64,293,824	-0.11(-0.48%)
Dec 05, 2006	22.19	22.22	21.94	22.01	60,351,376	-0.15(-0.68%)
Dec 04, 2006	22.09	22.31	22.04	22.16	72,971,624	+0.16(+0.72%)
Dec 01, 2006	22.09	22.14	21.84	22.01	95,616,384	-0.18(-0.82%)
Nov 30, 2006	22.23	22.35	22.16	22.19	70,613,368	-0.16(-0.71%)
Nov 29, 2006	22.25	22.50	22.24	22.35	77,776,216	+0.14(+0.61%)
Nov 28, 2006	22.17	22.23	22.01	22.21	69,610,792	-0.07(-0.31%)
Nov 27, 2006	22.44	22.47	22.16	22.28	96,231,792	-0.21(-0.94%)
Nov 24, 2006	22.41	22.55	22.40	22.49	27,087,736	-0.12(-0.53%)
Nov 22, 2006	22.65	22.67	22.54	22.61	58,399,140	+0.00(+0.00%)
Nov 21, 2006	22.60	22.67	22.51	22.61	87,938,432	+0.02(+0.10%)
Nov 20, 2006	22.31	22.67	22.29	22.59	113,410,216	+0.37(+1.67%)
Nov 17, 2006	22.13	22.32	22.13	22.22	65,312,604	-0.05(-0.24%)
Nov 16, 2006	22.01	22.40	22.01	22.27	85,124,832	+0.26(+1.20%)
Nov 15, 2006	22.01	22.19	22.00	22.01	84,648,456	-0.08(-0.37%)
Nov 14, 2006	22.13	22.23	21.97	22.09	83,383,544	-0.09(-0.41%)
Nov 13, 2006	22.06	22.26	22.04	22.18	62,553,760	+0.08(+0.38%)
Nov 10, 2006	22.04	22.13	22.03	22.10	50,093,640	-0.02(-0.07%)
Nov 09, 2006	22.00	22.22	21.92	22.11	118,317,592	+0.21(+0.97%)
Nov 08, 2006	21.75	22.09	21.66	21.90	102,448,472	+0.02(+0.10%)
Nov 07, 2006	21.81	21.97	21.76	21.88	74,780,040	+0.08(+0.38%)
Nov 06, 2006	21.74	21.95	21.73	21.79	79,990,424	+0.08(+0.38%)
Nov 03, 2006	21.80	21.86	21.62	21.71	54,423,104	-0.03(-0.14%)
Nov 02, 2006	21.70	21.81	21.60	21.74	77,642,528	-0.03(-0.14%)
Nov 01, 2006	21.75	21.91	21.69	21.77	100,450,304	+0.08(+0.35%)
Oct 31, 2006	21.66	21.80	21.58	21.70	81,978,656	+0.14(+0.63%)
Oct 30, 2006	21.42	21.79	21.40	21.56	62,592,428	+0.14(+0.67%)
Oct 27, 2006	21.53	21.76	21.35	21.42	117,830,128	-0.01(-0.04%)
Oct 26, 2006	21.41	21.47	21.19	21.42	92,725,224	+0.03(+0.14%)
Oct 25, 2006	21.37	21.51	21.27	21.39	53,880,848	+0.02(+0.11%)
Oct 24, 2006	21.48	21.48	21.26	21.37	81,264,496	-0.13(-0.60%)
Oct 23, 2006	21.39	21.68	21.30	21.50	64,377,472	+0.02(+0.07%)
Oct 20, 2006	21.45	21.53	21.29	21.48	64,717,088	+0.11(+0.49%)
Oct 19, 2006	21.42	21.50	21.25	21.38	59,218,672	-0.17(-0.81%)
Oct 18, 2006	21.54	21.69	21.36	21.55	53,766,928	+0.06(+0.28%)
Oct 17, 2006	21.34	21.55	21.29	21.49	53,093,440	-0.01(-0.04%)
Oct 16, 2006	21.52	21.61	21.41	21.50	65,826,428	+0.06(+0.28%)
Oct 13, 2006	21.42	21.68	21.39	21.44	171,700,448	+0.11(+0.53%)
Oct 12, 2006	20.84	21.38	20.81	21.33	159,031,264	+0.51(+2.47%)
Oct 11, 2006	20.75	20.91	20.72	20.81	49,251,944	-0.11(-0.54%)
Oct 10, 2006	20.93	20.97	20.74	20.93	45,783,772	-0.02(-0.11%)
Oct 09, 2006	21.01	21.11	20.87	20.95	44,159,404	-0.11(-0.54%)
Oct 06, 2006	20.98	21.16	20.90	21.06	48,236,196	-0.04(-0.18%)
Oct 05, 2006	21.10	21.24	20.99	21.10	108,478,432	-0.02(-0.07%)
Oct 04, 2006	20.70	21.13	20.68	21.11	108,776,744	+0.43(+2.08%)
Oct 03, 2006	20.68	20.77	20.56	20.68	52,118,872	+0.01(+0.04%)

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.