Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	39.72	39.81	39.41	39.71	38,564,708	-0.07(-0.17%)
Sep 29, 2014	39.38	39.88	39.20	39.78	30,460,164	+0.03(+0.06%)
Sep 26, 2014	39.34	39.93	39.20	39.75	31,613,362	+0.32(+0.80%)
Sep 25, 2014	40.16	40.34	39.43	39.44	38,610,556	-0.89(-2.21%)
Sep 24, 2014	39.94	40.35	39.69	40.33	31,034,242	+0.45(+1.12%)
Sep 23, 2014	40.13	40.24	39.80	39.88	39,028,616	-0.43(-1.06%)
Sep 22, 2014	40.52	40.58	40.24	40.31	45,164,444	-0.39(-0.97%)
Sep 19, 2014	40.10	40.75	39.92	40.70	236,441,536	+0.72(+1.80%)
Sep 18, 2014	39.91	40.11	39.80	39.98	41,499,956	+0.14(+0.34%)
Sep 17, 2014	39.62	39.99	39.60	39.85	44,727,560	-0.21(-0.51%)
Sep 16, 2014	39.74	40.13	39.65	40.05	32,574,990	+0.45(+1.12%)
Sep 15, 2014	39.86	40.01	39.49	39.61	43,973,700	-0.39(-0.97%)
Sep 12, 2014	40.18	40.28	39.92	40.00	44,651,968	-0.26(-0.65%)
Sep 11, 2014	40.04	40.26	39.80	40.26	34,108,920	+0.14(+0.34%)
Sep 10, 2014	40.10	40.21	39.64	40.12	31,876,062	+0.07(+0.17%)
Sep 09, 2014	39.80	40.23	39.76	40.05	47,049,192	+0.25(+0.62%)
Sep 08, 2014	39.42	40.09	39.39	39.80	53,395,288	+0.48(+1.22%)
Sep 05, 2014	38.64	39.34	38.64	39.32	43,125,208	+0.56(+1.44%)
Sep 04, 2014	38.32	38.78	38.31	38.77	30,909,698	+0.26(+0.67%)
Sep 03, 2014	38.14	38.64	38.14	38.51	39,326,084	-0.11(-0.29%)
Sep 02, 2014	38.91	38.94	38.42	38.62	26,818,858	-0.29(-0.75%)
Aug 29, 2014	38.62	38.91	38.91	38.91	25,226,000	+0.47(+1.23%)
Aug 28, 2014	38.33	38.53	38.21	38.44	20,614,586	+0.01(+0.02%)
Aug 27, 2014	38.46	38.55	38.34	38.43	24,852,664	-0.12(-0.30%)
Aug 26, 2014	38.81	38.88	38.49	38.55	17,364,326	-0.14(-0.37%)
Aug 25, 2014	38.89	38.92	38.58	38.69	19,738,786	+0.02(+0.04%)
Aug 22, 2014	38.84	38.95	38.61	38.67	21,358,370	-0.06(-0.15%)
Aug 21, 2014	38.41	38.76	38.40	38.73	26,016,902	+0.23(+0.60%)
Aug 20, 2014	38.84	38.89	38.46	38.50	28,895,830	-0.33(-0.84%)
Aug 19, 2014	38.52	38.84	38.40	38.83	32,845,822	+0.43(+1.12%)
Aug 18, 2014	38.25	38.40	38.03	38.40	31,594,126	+0.27(+0.71%)
Aug 15, 2014	37.95	38.22	37.80	38.13	48,882,944	+0.44(+1.17%)
Aug 14, 2014	37.52	37.81	37.46	37.68	22,687,828	+0.16(+0.43%)
Aug 13, 2014	37.18	37.61	37.06	37.52	26,888,576	+0.48(+1.29%)
Aug 12, 2014	36.64	37.11	36.60	37.05	25,177,014	+0.27(+0.74%)
Aug 11, 2014	36.82	36.99	36.62	36.77	23,907,836	+0.00(+0.00%)
Aug 08, 2014	36.80	36.88	36.53	36.77	34,000,860	-0.03(-0.07%)
Aug 07, 2014	36.47	36.99	36.31	36.80	35,612,576	+0.42(+1.15%)
Aug 06, 2014	36.38	36.75	35.93	36.38	28,938,786	-0.29(-0.79%)
Aug 05, 2014	36.92	37.00	36.46	36.67	30,846,862	-0.25(-0.67%)
Aug 04, 2014	36.58	37.00	36.44	36.92	39,869,540	+0.43(+1.19%)
Aug 01, 2014	36.78	36.82	36.26	36.48	36,618,288	-0.26(-0.70%)
Jul 31, 2014	36.93	37.19	36.67	36.74	36,965,100	-0.36(-0.96%)
Jul 30, 2014	37.51	37.54	36.85	37.10	37,500,896	-0.26(-0.70%)
Jul 29, 2014	37.38	37.53	37.15	37.36	32,614,920	-0.07(-0.19%)
Jul 28, 2014	37.76	37.89	37.40	37.43	34,873,056	-0.45(-1.19%)
Jul 25, 2014	37.71	38.02	37.71	37.88	31,410,180	+0.09(+0.23%)
Jul 24, 2014	38.25	38.31	37.73	37.80	36,094,460	-0.40(-1.05%)
Jul 23, 2014	38.69	38.69	37.98	38.20	61,477,048	+0.03(+0.09%)
Jul 22, 2014	38.31	38.43	37.96	38.16	49,407,420	-0.00(-0.01%)
Jul 21, 2014	37.93	38.44	37.64	38.17	44,118,252	+0.12(+0.32%)
Jul 18, 2014	38.01	38.17	37.67	38.04	50,993,008	+0.14(+0.36%)
Jul 17, 2014	38.69	38.91	37.67	37.91	96,455,152	+0.38(+1.02%)
Jul 16, 2014	36.19	37.72	36.16	37.52	74,297,160	+1.39(+3.84%)
Jul 15, 2014	36.03	36.15	35.78	36.14	33,723,536	+0.26(+0.74%)
Jul 14, 2014	35.94	36.14	35.79	35.87	25,678,394	+0.04(+0.12%)
Jul 11, 2014	35.50	35.83	35.31	35.83	28,296,676	+0.34(+0.97%)
Jul 10, 2014	35.22	35.75	34.94	35.48	25,670,758	+0.01(+0.04%)
Jul 09, 2014	35.74	35.74	35.35	35.47	21,585,352	-0.09(-0.26%)
Jul 08, 2014	35.64	35.75	35.42	35.56	36,654,564	-0.18(-0.50%)
Jul 07, 2014	35.54	35.85	35.51	35.74	25,713,466	+0.16(+0.45%)
Jul 03, 2014	35.68	35.58	35.58	35.58	18,759,958	-0.09(-0.24%)
Jul 02, 2014	35.52	35.67	35.35	35.67	23,675,174	+0.03(+0.07%)

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.