Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	17.03	17.31	16.72	16.87	123,137,800	-0.23(-1.33%)
Oct 30, 2008	17.90	18.05	16.92	17.10	126,066,248	-0.28(-1.61%)
Oct 29, 2008	17.48	18.11	17.15	17.38	147,881,696	-0.08(-0.43%)
Oct 28, 2008	16.35	17.54	16.13	17.46	177,442,832	+1.45(+9.07%)
Oct 27, 2008	16.38	16.60	15.88	16.01	155,733,504	-0.59(-3.55%)
Oct 24, 2008	15.91	17.28	15.83	16.60	203,678,320	-0.27(-1.61%)
Oct 23, 2008	16.29	17.07	15.79	16.87	204,572,560	+0.60(+3.67%)
Oct 22, 2008	17.41	17.43	15.79	16.27	198,495,840	-1.38(-7.83%)
Oct 21, 2008	18.36	18.90	17.59	17.65	132,790,072	-1.03(-5.50%)
Oct 20, 2008	18.29	18.70	17.39	18.68	123,691,600	+0.60(+3.30%)
Oct 17, 2008	17.81	18.98	17.62	18.08	176,890,496	-0.20(-1.07%)
Oct 16, 2008	17.33	18.28	16.10	18.28	213,218,976	+1.16(+6.75%)
Oct 15, 2008	17.97	18.33	16.99	17.12	149,880,608	-1.09(-5.98%)
Oct 14, 2008	19.38	19.44	17.83	18.21	219,233,632	-1.06(-5.49%)
Oct 13, 2008	17.28	19.27	17.10	19.27	191,778,064	+3.02(+18.60%)
Oct 10, 2008	16.47	16.89	15.61	16.25	302,354,080	-0.60(-3.59%)
Oct 09, 2008	17.96	18.07	16.68	16.85	174,601,472	-0.54(-3.09%)
Oct 08, 2008	17.31	18.36	17.00	17.39	227,075,936	-0.17(-0.95%)
Oct 07, 2008	18.88	19.05	17.49	17.55	193,120,880	-1.27(-6.74%)
Oct 06, 2008	19.37	19.64	18.24	18.82	193,692,368	-1.07(-5.36%)
Oct 03, 2008	19.92	20.76	19.83	19.89	153,590,704	+0.05(+0.27%)
Oct 02, 2008	19.78	20.05	19.42	19.84	124,147,592	-0.17(-0.87%)
Oct 01, 2008	19.94	20.40	19.86	20.01	117,714,688	-0.16(-0.79%)
Sep 30, 2008	19.47	20.17	19.30	20.17	141,856,704	+1.27(+6.72%)
Sep 29, 2008	20.36	20.90	18.90	18.90	177,796,320	-1.81(-8.72%)
Sep 26, 2008	19.78	20.83	19.75	20.71	133,312,584	+0.60(+2.97%)
Sep 25, 2008	19.51	20.31	19.45	20.11	127,228,328	+0.67(+3.46%)
Sep 24, 2008	19.33	19.72	19.24	19.44	106,193,264	+0.21(+1.10%)
Sep 23, 2008	19.39	19.78	19.15	19.23	121,985,400	+0.03(+0.16%)
Sep 22, 2008	19.81	19.89	19.13	19.19	139,156,752	+0.18(+0.95%)
Sep 19, 2008	19.93	19.95	17.76	19.01	178,565,712	-0.08(-0.40%)
Sep 18, 2008	18.74	19.16	18.14	19.09	175,008,192	+0.52(+2.81%)
Sep 17, 2008	19.44	19.55	18.51	18.57	137,088,016	-1.07(-5.46%)
Sep 16, 2008	19.72	20.02	19.29	19.64	147,778,496	-0.63(-3.10%)
Sep 15, 2008	20.34	20.77	20.20	20.27	108,952,096	-0.60(-2.90%)
Sep 12, 2008	20.51	20.96	20.36	20.87	100,077,448	+0.21(+1.02%)
Sep 11, 2008	19.72	20.75	19.67	20.66	96,483,768	+0.68(+3.40%)
Sep 10, 2008	20.04	20.30	19.84	19.98	99,330,200	+0.26(+1.30%)
Sep 09, 2008	19.80	20.10	19.69	19.72	113,398,168	-0.02(-0.08%)
Sep 08, 2008	19.81	19.90	19.40	19.74	82,189,752	+0.36(+1.83%)
Sep 05, 2008	19.67	19.81	19.37	19.38	108,912,552	-0.53(-2.66%)
Sep 04, 2008	20.21	20.32	19.91	19.91	87,524,056	-0.42(-2.04%)
Sep 03, 2008	20.40	20.54	20.28	20.33	75,595,728	-0.15(-0.74%)
Sep 02, 2008	20.91	20.98	20.45	20.48	87,441,048	-0.14(-0.70%)
Aug 29, 2008	20.92	20.99	20.62	20.62	67,161,440	-0.49(-2.33%)
Aug 28, 2008	20.86	21.17	20.86	21.11	64,010,348	+0.29(+1.38%)
Aug 27, 2008	20.66	21.00	20.50	20.83	44,958,664	+0.22(+1.06%)
Aug 26, 2008	20.84	20.95	20.53	20.61	59,248,968	-0.29(-1.41%)
Aug 25, 2008	20.86	21.04	20.75	20.90	67,991,600	-0.14(-0.65%)
Aug 22, 2008	20.58	21.07	20.57	21.04	63,425,184	+0.50(+2.43%)
Aug 21, 2008	20.48	20.58	20.30	20.54	57,713,572	-0.08(-0.40%)
Aug 20, 2008	20.81	20.84	20.53	20.62	54,894,048	-0.02(-0.11%)
Aug 19, 2008	20.81	20.97	20.61	20.65	53,371,528	-0.28(-1.34%)
Aug 18, 2008	20.99	21.20	20.82	20.93	50,342,716	-0.09(-0.43%)
Aug 15, 2008	21.14	21.27	20.84	21.02	62,549,972	-0.08(-0.36%)
Aug 14, 2008	21.02	21.37	20.83	21.09	65,809,484	+0.00(+0.00%)
Aug 13, 2008	21.21	21.54	20.98	21.09	67,704,528	-0.16(-0.75%)
Aug 12, 2008	20.99	21.43	20.84	21.25	83,097,032	+0.17(+0.79%)
Aug 11, 2008	21.05	21.46	20.90	21.08	90,949,104	-0.17(-0.82%)
Aug 08, 2008	20.67	21.33	20.55	21.26	106,938,752	+0.56(+2.70%)
Aug 07, 2008	20.32	20.97	20.20	20.70	109,220,792	+0.28(+1.37%)
Aug 06, 2008	20.20	20.52	19.94	20.42	126,393,520	+0.61(+3.09%)
Aug 05, 2008	19.38	19.86	19.27	19.81	111,547,432	+0.70(+3.68%)
Aug 04, 2008	19.19	19.30	18.98	19.10	80,173,920	-0.12(-0.63%)

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.