Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	38.31	38.64	37.91	38.28	39,157,276	-0.36(-0.93%)
Aug 28, 2015	38.17	38.82	38.16	38.64	32,116,760	+0.03(+0.07%)
Aug 27, 2015	38.02	38.65	37.75	38.61	57,921,404	+1.05(+2.79%)
Aug 26, 2015	36.95	37.68	36.11	37.56	72,093,016	+1.97(+5.54%)
Aug 25, 2015	37.44	38.03	35.52	35.59	80,281,608	-1.06(-2.90%)
Aug 24, 2015	35.58	38.09	34.93	36.66	100,910,872	-1.22(-3.23%)
Aug 21, 2015	39.84	40.00	37.91	37.88	79,650,944	-2.28(-5.67%)
Aug 20, 2015	40.52	40.87	40.16	40.16	41,173,036	-0.84(-2.04%)
Aug 19, 2015	41.14	41.41	40.72	40.99	35,799,288	-0.58(-1.40%)
Aug 18, 2015	41.20	41.71	41.07	41.57	26,803,850	+0.23(+0.55%)
Aug 17, 2015	40.90	41.46	40.69	41.35	24,147,916	+0.28(+0.68%)
Aug 14, 2015	40.66	41.15	40.65	41.07	24,576,442	+0.24(+0.58%)
Aug 13, 2015	41.12	41.15	40.62	40.83	25,896,670	-0.01(-0.02%)
Aug 12, 2015	40.36	40.98	39.93	40.84	34,558,152	+0.29(+0.71%)
Aug 11, 2015	40.91	41.01	40.10	40.55	33,459,080	-0.80(-1.94%)
Aug 10, 2015	41.02	41.49	40.93	41.35	26,413,280	+0.52(+1.26%)
Aug 07, 2015	40.53	40.87	40.42	40.84	21,932,216	+0.10(+0.26%)
Aug 06, 2015	41.69	41.74	40.48	40.73	31,321,898	-0.84(-2.02%)
Aug 05, 2015	41.92	42.30	41.54	41.57	30,855,476	+0.03(+0.08%)
Aug 04, 2015	40.85	41.69	40.79	41.54	38,222,036	+0.64(+1.56%)
Aug 03, 2015	41.05	41.07	40.59	40.90	27,612,158	+0.10(+0.24%)
Jul 31, 2015	41.32	41.39	40.63	40.80	35,710,288	-0.16(-0.38%)
Jul 30, 2015	40.42	41.42	40.13	40.96	45,525,280	+0.52(+1.27%)
Jul 29, 2015	39.67	40.87	39.55	40.45	46,860,960	+0.83(+2.10%)
Jul 28, 2015	39.83	39.88	39.13	39.62	39,289,236	-0.01(-0.02%)
Jul 27, 2015	40.14	40.20	39.54	39.62	45,438,288	-0.52(-1.28%)
Jul 24, 2015	40.11	40.47	40.02	40.14	37,005,600	-0.15(-0.37%)
Jul 23, 2015	39.55	40.39	39.41	40.29	38,832,296	+0.50(+1.25%)
Jul 22, 2015	39.70	41.00	39.50	39.79	67,699,408	-1.52(-3.68%)
Jul 21, 2015	40.87	41.35	40.61	41.31	48,940,104	+0.31(+0.77%)
Jul 20, 2015	40.76	41.18	40.58	41.00	35,057,664	+0.26(+0.64%)
Jul 17, 2015	40.67	40.87	40.42	40.73	33,725,288	-0.04(-0.09%)
Jul 16, 2015	40.20	40.79	40.17	40.77	30,065,722	+0.79(+1.97%)
Jul 15, 2015	39.91	40.10	39.69	39.98	30,473,206	+0.12(+0.31%)
Jul 14, 2015	39.71	40.16	39.59	39.86	26,186,474	+0.07(+0.18%)
Jul 13, 2015	39.30	39.86	39.28	39.79	32,249,652	+0.81(+2.08%)
Jul 10, 2015	39.33	39.44	38.94	38.98	29,145,716	+0.08(+0.20%)
Jul 09, 2015	39.10	39.51	38.88	38.90	37,108,292	+0.24(+0.63%)
Jul 08, 2015	38.83	39.21	38.47	38.65	45,534,584	-0.05(-0.14%)
Jul 07, 2015	38.74	38.87	37.85	38.71	41,700,616	-0.08(-0.20%)
Jul 06, 2015	38.41	38.86	38.40	38.79	26,362,066	-0.01(-0.02%)
Jul 02, 2015	38.86	38.79	38.79	38.79	24,895,300	-0.04(-0.10%)
Jul 01, 2015	38.85	39.52	38.53	38.83	32,438,118	+0.26(+0.67%)
Jun 30, 2015	39.06	39.06	38.39	38.58	41,139,676	-0.19(-0.50%)
Jun 29, 2015	39.35	39.52	38.76	38.77	38,998,604	-0.78(-1.97%)
Jun 26, 2015	39.89	40.44	39.34	39.55	57,036,796	-0.34(-0.85%)
Jun 25, 2015	40.22	40.24	39.76	39.89	23,583,470	+0.01(+0.03%)
Jun 24, 2015	39.90	40.41	39.80	39.87	39,931,996	-0.24(-0.60%)
Jun 23, 2015	40.31	40.44	39.86	40.11	29,638,646	-0.28(-0.69%)
Jun 22, 2015	40.48	40.82	40.33	40.39	23,253,052	+0.11(+0.28%)
Jun 19, 2015	40.88	40.91	40.18	40.28	73,061,888	-0.54(-1.33%)
Jun 18, 2015	40.38	40.89	40.34	40.82	37,377,448	+0.66(+1.63%)
Jun 17, 2015	39.96	40.25	39.63	40.17	32,851,518	+0.12(+0.31%)
Jun 16, 2015	39.62	40.40	39.58	40.04	30,981,800	+0.31(+0.78%)
Jun 15, 2015	39.71	39.89	39.35	39.73	38,060,000	-0.43(-1.08%)
Jun 12, 2015	40.38	40.59	40.10	40.17	27,389,146	-0.41(-1.01%)
Jun 11, 2015	40.77	41.00	40.31	40.58	31,298,190	-0.15(-0.36%)
Jun 10, 2015	40.01	40.92	39.92	40.73	32,523,512	+0.84(+2.10%)
Jun 09, 2015	39.98	40.14	39.72	39.89	27,932,800	-0.07(-0.17%)
Jun 08, 2015	40.45	40.57	39.90	39.96	25,317,196	-0.36(-0.89%)
Jun 05, 2015	40.46	40.65	40.05	40.31	29,114,048	-0.19(-0.47%)
Jun 04, 2015	40.88	41.21	40.37	40.51	31,753,314	-0.43(-1.05%)
Jun 03, 2015	41.39	41.71	40.91	40.93	32,048,188	-0.06(-0.15%)
Jun 02, 2015	41.00	41.37	40.73	41.00	24,603,938	-0.27(-0.66%)

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.